5949 ユニプレス(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 2,757 | 2,784 | 2,732 | 2,752 | 181,500 | 2,752 |
| 2015-12-29 | 2,724 | 2,750 | 2,676 | 2,738 | 169,200 | 2,738 |
| 2015-12-28 | 2,684 | 2,745 | 2,684 | 2,726 | 198,100 | 2,726 |
| 2015-12-25 | 2,696 | 2,746 | 2,651 | 2,676 | 238,900 | 2,676 |
| 2015-12-24 | 2,818 | 2,837 | 2,720 | 2,732 | 163,200 | 2,732 |
| 2015-12-22 | 2,775 | 2,800 | 2,748 | 2,776 | 208,600 | 2,776 |
| 2015-12-21 | 2,759 | 2,778 | 2,735 | 2,768 | 208,800 | 2,768 |
| 2015-12-18 | 2,803 | 2,859 | 2,759 | 2,768 | 444,700 | 2,768 |
| 2015-12-17 | 2,802 | 2,856 | 2,753 | 2,815 | 528,200 | 2,815 |
| 2015-12-16 | 2,763 | 2,776 | 2,700 | 2,752 | 506,000 | 2,752 |
| 2015-12-15 | 2,750 | 2,762 | 2,711 | 2,715 | 388,800 | 2,715 |
| 2015-12-14 | 2,740 | 2,767 | 2,694 | 2,750 | 406,200 | 2,750 |
| 2015-12-11 | 2,816 | 2,839 | 2,772 | 2,820 | 669,000 | 2,820 |
| 2015-12-10 | 2,897 | 2,914 | 2,868 | 2,880 | 234,600 | 2,880 |
| 2015-12-09 | 2,954 | 2,982 | 2,925 | 2,947 | 362,300 | 2,947 |
| 2015-12-08 | 3,005 | 3,010 | 2,973 | 2,990 | 335,900 | 2,990 |
| 2015-12-07 | 3,025 | 3,060 | 2,995 | 3,005 | 274,800 | 3,005 |
| 2015-12-04 | 2,980 | 2,998 | 2,959 | 2,974 | 177,300 | 2,974 |
| 2015-12-03 | 3,030 | 3,045 | 2,985 | 3,025 | 288,200 | 3,025 |
| 2015-12-02 | 3,070 | 3,075 | 2,997 | 3,025 | 338,200 | 3,025 |
| 2015-12-01 | 2,948 | 3,065 | 2,920 | 3,050 | 517,300 | 3,050 |
| 2015-11-30 | 2,926 | 2,946 | 2,907 | 2,934 | 219,300 | 2,934 |
| 2015-11-27 | 2,904 | 2,943 | 2,892 | 2,920 | 251,800 | 2,920 |
| 2015-11-26 | 2,922 | 2,929 | 2,889 | 2,903 | 307,400 | 2,903 |
| 2015-11-25 | 2,940 | 2,954 | 2,891 | 2,920 | 241,800 | 2,920 |
| 2015-11-24 | 2,922 | 2,966 | 2,911 | 2,940 | 365,600 | 2,940 |
| 2015-11-20 | 2,992 | 3,010 | 2,915 | 2,946 | 389,600 | 2,946 |
| 2015-11-19 | 3,000 | 3,010 | 2,970 | 2,999 | 314,900 | 2,999 |
| 2015-11-18 | 3,015 | 3,020 | 2,952 | 2,968 | 123,900 | 2,968 |
| 2015-11-17 | 3,045 | 3,070 | 2,968 | 2,991 | 221,100 | 2,991 |
| 2015-11-16 | 2,898 | 3,030 | 2,863 | 2,984 | 405,600 | 2,984 |
| 2015-11-13 | 2,900 | 2,956 | 2,882 | 2,943 | 205,400 | 2,943 |
| 2015-11-12 | 2,953 | 2,976 | 2,917 | 2,932 | 118,900 | 2,932 |
| 2015-11-11 | 2,915 | 2,962 | 2,890 | 2,954 | 188,500 | 2,954 |
| 2015-11-10 | 2,869 | 2,940 | 2,869 | 2,918 | 243,900 | 2,918 |
| 2015-11-09 | 2,881 | 2,928 | 2,863 | 2,914 | 312,200 | 2,914 |
| 2015-11-06 | 2,972 | 2,986 | 2,841 | 2,848 | 392,200 | 2,848 |
| 2015-11-05 | 2,860 | 2,924 | 2,803 | 2,857 | 479,400 | 2,857 |
| 2015-11-04 | 2,795 | 2,830 | 2,752 | 2,778 | 319,400 | 2,778 |
| 2015-11-02 | 2,715 | 2,790 | 2,707 | 2,768 | 183,500 | 2,768 |
| 2015-10-30 | 2,765 | 2,795 | 2,719 | 2,770 | 197,800 | 2,770 |
| 2015-10-29 | 2,787 | 2,827 | 2,727 | 2,758 | 381,700 | 2,758 |
| 2015-10-28 | 2,750 | 2,802 | 2,724 | 2,764 | 168,400 | 2,764 |
| 2015-10-27 | 2,809 | 2,809 | 2,749 | 2,750 | 186,300 | 2,750 |
| 2015-10-26 | 2,809 | 2,818 | 2,754 | 2,790 | 118,900 | 2,790 |
| 2015-10-23 | 2,787 | 2,823 | 2,759 | 2,766 | 302,500 | 2,766 |
| 2015-10-22 | 2,719 | 2,784 | 2,689 | 2,750 | 253,900 | 2,750 |
| 2015-10-21 | 2,640 | 2,731 | 2,626 | 2,731 | 237,700 | 2,731 |
| 2015-10-20 | 2,672 | 2,685 | 2,636 | 2,658 | 194,600 | 2,658 |
| 2015-10-19 | 2,669 | 2,680 | 2,599 | 2,658 | 195,400 | 2,658 |
| 2015-10-16 | 2,669 | 2,723 | 2,662 | 2,695 | 293,000 | 2,695 |
| 2015-10-15 | 2,612 | 2,660 | 2,602 | 2,644 | 240,800 | 2,644 |
| 2015-10-14 | 2,610 | 2,636 | 2,582 | 2,615 | 212,800 | 2,615 |
| 2015-10-13 | 2,611 | 2,659 | 2,592 | 2,641 | 209,400 | 2,641 |
| 2015-10-09 | 2,565 | 2,628 | 2,564 | 2,620 | 204,600 | 2,620 |
| 2015-10-08 | 2,515 | 2,627 | 2,515 | 2,565 | 435,800 | 2,565 |
| 2015-10-07 | 2,426 | 2,550 | 2,426 | 2,505 | 445,200 | 2,505 |
| 2015-10-06 | 2,498 | 2,510 | 2,419 | 2,426 | 209,600 | 2,426 |
| 2015-10-05 | 2,436 | 2,483 | 2,435 | 2,451 | 228,300 | 2,451 |
| 2015-10-02 | 2,390 | 2,460 | 2,365 | 2,436 | 261,800 | 2,436 |
| 2015-10-01 | 2,281 | 2,461 | 2,280 | 2,413 | 468,300 | 2,413 |
| 2015-09-30 | 2,166 | 2,302 | 2,166 | 2,270 | 489,400 | 2,270 |
| 2015-09-29 | 2,093 | 2,123 | 2,026 | 2,098 | 214,300 | 2,098 |
| 2015-09-28 | 2,216 | 2,226 | 2,106 | 2,125 | 285,200 | 2,125 |
| 2015-09-25 | 2,192 | 2,236 | 2,177 | 2,236 | 155,500 | 2,236 |
| 2015-09-24 | 2,232 | 2,241 | 2,174 | 2,176 | 172,000 | 2,176 |
| 2015-09-18 | 2,233 | 2,293 | 2,178 | 2,282 | 197,600 | 2,282 |
| 2015-09-17 | 2,228 | 2,303 | 2,212 | 2,262 | 271,400 | 2,262 |
| 2015-09-16 | 2,186 | 2,217 | 2,172 | 2,187 | 81,500 | 2,187 |
| 2015-09-15 | 2,143 | 2,220 | 2,140 | 2,167 | 149,100 | 2,167 |
| 2015-09-14 | 2,156 | 2,156 | 2,107 | 2,126 | 109,400 | 2,126 |
| 2015-09-11 | 2,107 | 2,158 | 2,078 | 2,133 | 188,700 | 2,133 |
| 2015-09-10 | 2,091 | 2,146 | 2,078 | 2,130 | 175,900 | 2,130 |
| 2015-09-09 | 2,095 | 2,162 | 2,081 | 2,162 | 147,000 | 2,162 |
| 2015-09-08 | 2,012 | 2,098 | 2,012 | 2,028 | 116,500 | 2,028 |
| 2015-09-07 | 2,012 | 2,051 | 1,966 | 2,010 | 179,300 | 2,010 |
| 2015-09-04 | 2,098 | 2,099 | 2,008 | 2,030 | 171,000 | 2,030 |
| 2015-09-03 | 2,079 | 2,151 | 2,079 | 2,102 | 158,100 | 2,102 |
| 2015-09-02 | 2,100 | 2,141 | 2,061 | 2,068 | 302,800 | 2,068 |
| 2015-09-01 | 2,263 | 2,299 | 2,146 | 2,148 | 202,700 | 2,148 |
| 2015-08-31 | 2,266 | 2,330 | 2,251 | 2,272 | 217,700 | 2,272 |
| 2015-08-28 | 2,281 | 2,341 | 2,241 | 2,285 | 310,500 | 2,285 |
| 2015-08-27 | 2,243 | 2,273 | 2,210 | 2,214 | 160,800 | 2,214 |
| 2015-08-26 | 2,159 | 2,224 | 2,143 | 2,203 | 195,600 | 2,203 |
| 2015-08-25 | 2,095 | 2,230 | 2,040 | 2,146 | 357,700 | 2,146 |
| 2015-08-24 | 2,350 | 2,367 | 2,245 | 2,245 | 137,900 | 2,245 |
| 2015-08-21 | 2,450 | 2,475 | 2,412 | 2,414 | 132,800 | 2,414 |
| 2015-08-20 | 2,521 | 2,530 | 2,482 | 2,516 | 114,100 | 2,516 |
| 2015-08-19 | 2,539 | 2,553 | 2,495 | 2,535 | 150,500 | 2,535 |
| 2015-08-18 | 2,564 | 2,580 | 2,536 | 2,567 | 86,300 | 2,567 |
| 2015-08-17 | 2,532 | 2,586 | 2,523 | 2,571 | 131,000 | 2,571 |
| 2015-08-14 | 2,506 | 2,561 | 2,499 | 2,517 | 99,400 | 2,517 |
| 2015-08-13 | 2,551 | 2,551 | 2,482 | 2,517 | 202,100 | 2,517 |
| 2015-08-12 | 2,594 | 2,595 | 2,539 | 2,559 | 132,100 | 2,559 |
| 2015-08-11 | 2,657 | 2,682 | 2,601 | 2,621 | 131,600 | 2,621 |
| 2015-08-10 | 2,634 | 2,655 | 2,605 | 2,648 | 128,500 | 2,648 |
| 2015-08-07 | 2,647 | 2,709 | 2,635 | 2,659 | 296,300 | 2,659 |
| 2015-08-06 | 2,771 | 2,790 | 2,580 | 2,676 | 508,800 | 2,676 |
| 2015-08-05 | 2,458 | 2,523 | 2,450 | 2,471 | 289,100 | 2,471 |
| 2015-08-04 | 2,429 | 2,450 | 2,387 | 2,444 | 134,800 | 2,444 |
| 2015-08-03 | 2,392 | 2,450 | 2,367 | 2,445 | 211,200 | 2,445 |
| 2015-07-31 | 2,388 | 2,405 | 2,342 | 2,378 | 207,300 | 2,378 |
| 2015-07-30 | 2,381 | 2,399 | 2,372 | 2,393 | 101,600 | 2,393 |
| 2015-07-29 | 2,359 | 2,370 | 2,334 | 2,363 | 112,000 | 2,363 |
| 2015-07-28 | 2,279 | 2,346 | 2,255 | 2,335 | 179,500 | 2,335 |
| 2015-07-27 | 2,294 | 2,333 | 2,257 | 2,314 | 172,000 | 2,314 |
| 2015-07-24 | 2,367 | 2,385 | 2,301 | 2,304 | 278,400 | 2,304 |
| 2015-07-23 | 2,412 | 2,417 | 2,352 | 2,371 | 153,400 | 2,371 |
| 2015-07-22 | 2,390 | 2,426 | 2,390 | 2,415 | 188,700 | 2,415 |
| 2015-07-21 | 2,389 | 2,407 | 2,389 | 2,406 | 105,100 | 2,406 |
| 2015-07-17 | 2,414 | 2,414 | 2,360 | 2,380 | 135,800 | 2,380 |
| 2015-07-16 | 2,427 | 2,437 | 2,390 | 2,418 | 117,700 | 2,418 |
| 2015-07-15 | 2,419 | 2,446 | 2,391 | 2,404 | 193,000 | 2,404 |
| 2015-07-14 | 2,391 | 2,421 | 2,373 | 2,387 | 112,200 | 2,387 |
| 2015-07-13 | 2,407 | 2,407 | 2,319 | 2,353 | 170,500 | 2,353 |
| 2015-07-10 | 2,361 | 2,394 | 2,323 | 2,357 | 167,900 | 2,357 |
| 2015-07-09 | 2,327 | 2,356 | 2,275 | 2,342 | 194,900 | 2,342 |
| 2015-07-08 | 2,474 | 2,476 | 2,399 | 2,399 | 128,600 | 2,399 |
| 2015-07-07 | 2,514 | 2,533 | 2,492 | 2,493 | 135,400 | 2,493 |
| 2015-07-06 | 2,490 | 2,524 | 2,471 | 2,477 | 146,000 | 2,477 |
| 2015-07-03 | 2,547 | 2,556 | 2,505 | 2,532 | 249,400 | 2,532 |
| 2015-07-02 | 2,510 | 2,566 | 2,505 | 2,547 | 222,900 | 2,547 |
| 2015-07-01 | 2,563 | 2,563 | 2,470 | 2,477 | 440,000 | 2,477 |
| 2015-06-30 | 2,560 | 2,597 | 2,550 | 2,563 | 211,500 | 2,563 |
| 2015-06-29 | 2,541 | 2,591 | 2,539 | 2,564 | 127,300 | 2,564 |
| 2015-06-26 | 2,645 | 2,645 | 2,594 | 2,607 | 117,800 | 2,607 |
| 2015-06-25 | 2,643 | 2,681 | 2,617 | 2,636 | 186,300 | 2,636 |
| 2015-06-24 | 2,682 | 2,700 | 2,659 | 2,659 | 210,700 | 2,659 |
| 2015-06-23 | 2,650 | 2,659 | 2,623 | 2,642 | 143,200 | 2,642 |
| 2015-06-22 | 2,606 | 2,645 | 2,601 | 2,628 | 181,700 | 2,628 |
| 2015-06-19 | 2,615 | 2,643 | 2,593 | 2,599 | 212,100 | 2,599 |
| 2015-06-18 | 2,629 | 2,632 | 2,583 | 2,583 | 190,000 | 2,583 |
| 2015-06-17 | 2,680 | 2,694 | 2,614 | 2,632 | 243,400 | 2,632 |
| 2015-06-16 | 2,710 | 2,716 | 2,673 | 2,696 | 212,800 | 2,696 |
| 2015-06-15 | 2,693 | 2,726 | 2,685 | 2,715 | 164,600 | 2,715 |
| 2015-06-12 | 2,726 | 2,769 | 2,694 | 2,726 | 289,100 | 2,726 |
| 2015-06-11 | 2,704 | 2,767 | 2,702 | 2,715 | 193,600 | 2,715 |
| 2015-06-10 | 2,702 | 2,740 | 2,657 | 2,683 | 341,500 | 2,683 |
| 2015-06-09 | 2,806 | 2,820 | 2,733 | 2,752 | 256,800 | 2,752 |
| 2015-06-08 | 2,880 | 2,895 | 2,823 | 2,844 | 162,300 | 2,844 |
| 2015-06-05 | 2,811 | 2,866 | 2,790 | 2,859 | 303,400 | 2,859 |
| 2015-06-04 | 2,811 | 2,841 | 2,792 | 2,825 | 142,700 | 2,825 |
| 2015-06-03 | 2,776 | 2,818 | 2,759 | 2,808 | 126,500 | 2,808 |
| 2015-06-02 | 2,793 | 2,815 | 2,752 | 2,794 | 208,700 | 2,794 |
| 2015-06-01 | 2,820 | 2,846 | 2,799 | 2,830 | 299,000 | 2,830 |
| 2015-05-29 | 2,767 | 2,835 | 2,742 | 2,765 | 322,700 | 2,765 |
| 2015-05-28 | 2,721 | 2,797 | 2,679 | 2,756 | 252,800 | 2,756 |
| 2015-05-27 | 2,738 | 2,782 | 2,689 | 2,709 | 238,300 | 2,709 |
| 2015-05-26 | 2,686 | 2,756 | 2,660 | 2,742 | 160,300 | 2,742 |
| 2015-05-25 | 2,702 | 2,789 | 2,702 | 2,725 | 249,900 | 2,725 |
| 2015-05-22 | 2,705 | 2,709 | 2,596 | 2,671 | 300,300 | 2,671 |
| 2015-05-21 | 2,659 | 2,747 | 2,653 | 2,732 | 457,900 | 2,732 |
| 2015-05-20 | 2,641 | 2,658 | 2,617 | 2,639 | 124,900 | 2,639 |
| 2015-05-19 | 2,645 | 2,645 | 2,618 | 2,618 | 147,400 | 2,618 |
| 2015-05-18 | 2,630 | 2,646 | 2,580 | 2,631 | 162,600 | 2,631 |
| 2015-05-15 | 2,609 | 2,631 | 2,586 | 2,620 | 138,300 | 2,620 |
| 2015-05-14 | 2,552 | 2,617 | 2,545 | 2,610 | 388,800 | 2,610 |
| 2015-05-13 | 2,631 | 2,654 | 2,538 | 2,544 | 430,500 | 2,544 |
| 2015-05-12 | 2,674 | 2,698 | 2,617 | 2,650 | 464,800 | 2,650 |
| 2015-05-11 | 2,763 | 2,763 | 2,592 | 2,648 | 1,115,700 | 2,648 |
| 2015-05-08 | 2,377 | 2,442 | 2,320 | 2,413 | 393,700 | 2,413 |
| 2015-05-07 | 2,423 | 2,451 | 2,390 | 2,395 | 272,000 | 2,395 |
| 2015-05-01 | 2,442 | 2,451 | 2,401 | 2,423 | 163,600 | 2,423 |
| 2015-04-30 | 2,449 | 2,495 | 2,449 | 2,474 | 191,000 | 2,474 |
| 2015-04-28 | 2,495 | 2,506 | 2,430 | 2,496 | 181,600 | 2,496 |
| 2015-04-27 | 2,490 | 2,517 | 2,463 | 2,501 | 110,100 | 2,501 |
| 2015-04-24 | 2,495 | 2,524 | 2,485 | 2,487 | 96,300 | 2,487 |
| 2015-04-23 | 2,483 | 2,530 | 2,483 | 2,504 | 125,100 | 2,504 |
| 2015-04-22 | 2,450 | 2,507 | 2,450 | 2,483 | 107,100 | 2,483 |
| 2015-04-21 | 2,436 | 2,505 | 2,434 | 2,451 | 236,600 | 2,451 |
| 2015-04-20 | 2,402 | 2,430 | 2,382 | 2,409 | 159,400 | 2,409 |
| 2015-04-17 | 2,467 | 2,473 | 2,424 | 2,444 | 214,200 | 2,444 |
| 2015-04-16 | 2,400 | 2,498 | 2,376 | 2,467 | 249,800 | 2,467 |
| 2015-04-15 | 2,411 | 2,413 | 2,391 | 2,392 | 218,200 | 2,392 |
| 2015-04-14 | 2,468 | 2,498 | 2,389 | 2,411 | 371,000 | 2,411 |
| 2015-04-13 | 2,466 | 2,466 | 2,395 | 2,435 | 316,900 | 2,435 |
| 2015-04-10 | 2,521 | 2,540 | 2,466 | 2,474 | 189,900 | 2,474 |
| 2015-04-09 | 2,520 | 2,529 | 2,499 | 2,513 | 78,500 | 2,513 |
| 2015-04-08 | 2,494 | 2,535 | 2,469 | 2,529 | 224,000 | 2,529 |
| 2015-04-07 | 2,480 | 2,501 | 2,440 | 2,464 | 100,200 | 2,464 |
| 2015-04-06 | 2,500 | 2,508 | 2,386 | 2,455 | 320,400 | 2,455 |
| 2015-04-03 | 2,484 | 2,551 | 2,479 | 2,547 | 170,200 | 2,547 |
| 2015-04-02 | 2,435 | 2,467 | 2,430 | 2,452 | 171,600 | 2,452 |
| 2015-04-01 | 2,428 | 2,450 | 2,391 | 2,403 | 224,300 | 2,403 |
| 2015-03-31 | 2,447 | 2,489 | 2,428 | 2,450 | 231,000 | 2,450 |
| 2015-03-30 | 2,370 | 2,420 | 2,336 | 2,399 | 177,200 | 2,399 |
| 2015-03-27 | 2,387 | 2,417 | 2,342 | 2,362 | 187,500 | 2,362 |
| 2015-03-26 | 2,424 | 2,433 | 2,383 | 2,400 | 180,300 | 2,400 |
| 2015-03-25 | 2,433 | 2,480 | 2,427 | 2,444 | 194,700 | 2,444 |
| 2015-03-24 | 2,451 | 2,472 | 2,416 | 2,425 | 248,500 | 2,425 |
| 2015-03-23 | 2,463 | 2,479 | 2,442 | 2,452 | 242,800 | 2,452 |
| 2015-03-20 | 2,471 | 2,479 | 2,415 | 2,434 | 307,600 | 2,434 |
| 2015-03-19 | 2,480 | 2,497 | 2,468 | 2,471 | 111,900 | 2,471 |
| 2015-03-18 | 2,496 | 2,496 | 2,466 | 2,482 | 110,500 | 2,482 |
| 2015-03-17 | 2,511 | 2,516 | 2,462 | 2,481 | 213,300 | 2,481 |
| 2015-03-16 | 2,512 | 2,525 | 2,485 | 2,511 | 122,600 | 2,511 |
| 2015-03-13 | 2,546 | 2,561 | 2,485 | 2,511 | 452,900 | 2,511 |
| 2015-03-12 | 2,398 | 2,539 | 2,389 | 2,528 | 383,100 | 2,528 |
| 2015-03-11 | 2,524 | 2,534 | 2,503 | 2,526 | 171,800 | 2,526 |
| 2015-03-10 | 2,574 | 2,595 | 2,494 | 2,513 | 284,500 | 2,513 |
| 2015-03-09 | 2,490 | 2,589 | 2,460 | 2,574 | 328,900 | 2,574 |
| 2015-03-06 | 2,423 | 2,491 | 2,410 | 2,484 | 341,400 | 2,484 |
| 2015-03-05 | 2,397 | 2,431 | 2,387 | 2,422 | 281,300 | 2,422 |
| 2015-03-04 | 2,369 | 2,390 | 2,357 | 2,381 | 261,000 | 2,381 |
| 2015-03-03 | 2,378 | 2,384 | 2,338 | 2,347 | 175,100 | 2,347 |
| 2015-03-02 | 2,268 | 2,351 | 2,267 | 2,350 | 182,900 | 2,350 |
| 2015-02-27 | 2,323 | 2,323 | 2,242 | 2,267 | 259,100 | 2,267 |
| 2015-02-26 | 2,261 | 2,346 | 2,252 | 2,338 | 249,800 | 2,338 |
| 2015-02-25 | 2,249 | 2,264 | 2,236 | 2,254 | 99,000 | 2,254 |
| 2015-02-24 | 2,221 | 2,259 | 2,219 | 2,236 | 102,600 | 2,236 |
| 2015-02-23 | 2,240 | 2,247 | 2,206 | 2,221 | 111,000 | 2,221 |
| 2015-02-20 | 2,195 | 2,233 | 2,195 | 2,219 | 126,800 | 2,219 |
| 2015-02-19 | 2,170 | 2,206 | 2,169 | 2,195 | 233,400 | 2,195 |
| 2015-02-18 | 2,190 | 2,204 | 2,146 | 2,151 | 175,500 | 2,151 |
| 2015-02-17 | 2,120 | 2,174 | 2,118 | 2,169 | 112,000 | 2,169 |
| 2015-02-16 | 2,101 | 2,128 | 2,086 | 2,110 | 168,600 | 2,110 |
| 2015-02-13 | 2,139 | 2,169 | 2,087 | 2,107 | 172,000 | 2,107 |
| 2015-02-12 | 2,168 | 2,195 | 2,143 | 2,156 | 228,500 | 2,156 |
| 2015-02-10 | 2,080 | 2,219 | 2,068 | 2,118 | 612,800 | 2,118 |
| 2015-02-09 | 2,050 | 2,089 | 2,030 | 2,043 | 226,800 | 2,043 |
| 2015-02-06 | 2,029 | 2,065 | 2,012 | 2,022 | 188,600 | 2,022 |
| 2015-02-05 | 2,071 | 2,071 | 1,984 | 2,027 | 249,800 | 2,027 |
| 2015-02-04 | 2,062 | 2,076 | 2,043 | 2,061 | 121,900 | 2,061 |
| 2015-02-03 | 2,052 | 2,064 | 2,035 | 2,050 | 179,500 | 2,050 |
| 2015-02-02 | 2,030 | 2,064 | 2,029 | 2,054 | 152,200 | 2,054 |
| 2015-01-30 | 2,055 | 2,068 | 2,044 | 2,059 | 228,800 | 2,059 |
| 2015-01-29 | 2,054 | 2,061 | 2,037 | 2,057 | 83,900 | 2,057 |
| 2015-01-28 | 2,059 | 2,088 | 2,041 | 2,080 | 84,700 | 2,080 |
| 2015-01-27 | 2,091 | 2,098 | 2,045 | 2,059 | 120,000 | 2,059 |
| 2015-01-26 | 1,995 | 2,086 | 1,986 | 2,083 | 212,500 | 2,083 |
| 2015-01-23 | 2,004 | 2,040 | 1,981 | 2,022 | 111,300 | 2,022 |
| 2015-01-22 | 1,995 | 1,995 | 1,960 | 1,980 | 108,600 | 1,980 |
| 2015-01-21 | 1,988 | 2,011 | 1,962 | 2,000 | 147,100 | 2,000 |
| 2015-01-20 | 1,935 | 2,004 | 1,907 | 1,993 | 153,100 | 1,993 |
| 2015-01-19 | 1,931 | 1,933 | 1,907 | 1,921 | 93,400 | 1,921 |
| 2015-01-16 | 1,901 | 1,934 | 1,901 | 1,930 | 148,800 | 1,930 |
| 2015-01-15 | 1,900 | 1,944 | 1,900 | 1,937 | 142,800 | 1,937 |
| 2015-01-14 | 1,911 | 1,919 | 1,892 | 1,899 | 120,800 | 1,899 |
| 2015-01-13 | 1,942 | 1,948 | 1,911 | 1,927 | 164,200 | 1,927 |
| 2015-01-09 | 1,992 | 2,011 | 1,939 | 1,955 | 146,600 | 1,955 |
| 2015-01-08 | 1,960 | 2,008 | 1,960 | 1,994 | 122,100 | 1,994 |
| 2015-01-07 | 1,936 | 1,992 | 1,936 | 1,947 | 191,400 | 1,947 |
| 2015-01-06 | 1,979 | 1,994 | 1,951 | 1,956 | 132,000 | 1,956 |
| 2015-01-05 | 1,981 | 2,015 | 1,955 | 2,001 | 105,400 | 2,001 |
分割・併合履歴 ： [1990-03-27]1株→1.3株