6278 ユニオンツール(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 | 3,265 | 3,340 | 3,245 | 3,325 | 53,600 | 3,325 |
| 2015-12-29 | 3,225 | 3,320 | 3,220 | 3,310 | 43,500 | 3,310 |
| 2015-12-28 | 3,205 | 3,280 | 3,130 | 3,265 | 62,800 | 3,265 |
| 2015-12-25 | 3,200 | 3,200 | 3,140 | 3,200 | 49,600 | 3,200 |
| 2015-12-24 | 3,240 | 3,265 | 3,165 | 3,175 | 42,100 | 3,175 |
| 2015-12-22 | 3,230 | 3,270 | 3,195 | 3,240 | 49,500 | 3,240 |
| 2015-12-21 | 3,270 | 3,270 | 3,210 | 3,245 | 35,400 | 3,245 |
| 2015-12-18 | 3,290 | 3,385 | 3,290 | 3,290 | 70,700 | 3,290 |
| 2015-12-17 | 3,330 | 3,395 | 3,325 | 3,335 | 46,300 | 3,335 |
| 2015-12-16 | 3,300 | 3,320 | 3,280 | 3,295 | 27,300 | 3,295 |
| 2015-12-15 | 3,365 | 3,370 | 3,270 | 3,280 | 50,200 | 3,280 |
| 2015-12-14 | 3,305 | 3,375 | 3,305 | 3,365 | 49,700 | 3,365 |
| 2015-12-11 | 3,415 | 3,485 | 3,415 | 3,440 | 35,500 | 3,440 |
| 2015-12-10 | 3,470 | 3,500 | 3,440 | 3,460 | 39,600 | 3,460 |
| 2015-12-09 | 3,535 | 3,550 | 3,475 | 3,495 | 62,600 | 3,495 |
| 2015-12-08 | 3,610 | 3,610 | 3,540 | 3,575 | 52,500 | 3,575 |
| 2015-12-07 | 3,590 | 3,645 | 3,585 | 3,605 | 51,600 | 3,605 |
| 2015-12-04 | 3,520 | 3,590 | 3,505 | 3,555 | 58,100 | 3,555 |
| 2015-12-03 | 3,515 | 3,565 | 3,500 | 3,550 | 70,200 | 3,550 |
| 2015-12-02 | 3,535 | 3,535 | 3,485 | 3,495 | 37,300 | 3,495 |
| 2015-12-01 | 3,500 | 3,550 | 3,460 | 3,535 | 57,200 | 3,535 |
| 2015-11-30 | 3,485 | 3,500 | 3,465 | 3,480 | 40,400 | 3,480 |
| 2015-11-27 | 3,505 | 3,505 | 3,475 | 3,490 | 31,400 | 3,490 |
| 2015-11-26 | 3,510 | 3,525 | 3,480 | 3,500 | 45,700 | 3,500 |
| 2015-11-25 | 3,555 | 3,565 | 3,505 | 3,530 | 58,100 | 3,530 |
| 2015-11-24 | 3,455 | 3,575 | 3,455 | 3,550 | 86,300 | 3,550 |
| 2015-11-20 | 3,450 | 3,550 | 3,450 | 3,485 | 91,200 | 3,485 |
| 2015-11-19 | 3,515 | 3,540 | 3,445 | 3,480 | 173,700 | 3,480 |
| 2015-11-18 | 3,775 | 3,775 | 3,440 | 3,485 | 615,700 | 3,485 |
| 2015-11-17 | 3,070 | 3,115 | 3,070 | 3,085 | 24,300 | 3,085 |
| 2015-11-16 | 3,040 | 3,060 | 3,005 | 3,055 | 24,800 | 3,055 |
| 2015-11-13 | 3,100 | 3,120 | 3,050 | 3,085 | 27,700 | 3,085 |
| 2015-11-12 | 3,110 | 3,130 | 3,100 | 3,115 | 21,800 | 3,115 |
| 2015-11-11 | 3,155 | 3,155 | 3,095 | 3,110 | 50,500 | 3,110 |
| 2015-11-10 | 3,125 | 3,170 | 3,100 | 3,130 | 42,100 | 3,130 |
| 2015-11-09 | 3,055 | 3,150 | 3,055 | 3,145 | 78,000 | 3,145 |
| 2015-11-06 | 3,000 | 3,050 | 2,988 | 3,040 | 38,000 | 3,040 |
| 2015-11-05 | 2,972 | 3,020 | 2,967 | 3,010 | 31,300 | 3,010 |
| 2015-11-04 | 2,951 | 3,025 | 2,951 | 2,983 | 54,300 | 2,983 |
| 2015-11-02 | 2,992 | 3,005 | 2,943 | 2,949 | 43,800 | 2,949 |
| 2015-10-30 | 2,958 | 3,020 | 2,950 | 2,992 | 51,900 | 2,992 |
| 2015-10-29 | 2,988 | 3,020 | 2,960 | 2,969 | 30,600 | 2,969 |
| 2015-10-28 | 2,918 | 2,970 | 2,918 | 2,964 | 31,500 | 2,964 |
| 2015-10-27 | 3,075 | 3,100 | 2,929 | 2,936 | 67,000 | 2,936 |
| 2015-10-26 | 2,918 | 3,065 | 2,910 | 3,030 | 112,700 | 3,030 |
| 2015-10-23 | 2,880 | 2,888 | 2,839 | 2,886 | 76,800 | 2,886 |
| 2015-10-22 | 2,830 | 2,830 | 2,795 | 2,820 | 64,300 | 2,820 |
| 2015-10-21 | 2,769 | 2,833 | 2,762 | 2,832 | 67,900 | 2,832 |
| 2015-10-20 | 2,780 | 2,783 | 2,751 | 2,765 | 63,800 | 2,765 |
| 2015-10-19 | 2,888 | 2,888 | 2,785 | 2,796 | 74,400 | 2,796 |
| 2015-10-16 | 2,849 | 2,883 | 2,838 | 2,875 | 73,900 | 2,875 |
| 2015-10-15 | 2,727 | 2,846 | 2,720 | 2,840 | 97,900 | 2,840 |
| 2015-10-14 | 2,851 | 2,851 | 2,759 | 2,770 | 156,000 | 2,770 |
| 2015-10-13 | 2,915 | 2,937 | 2,844 | 2,852 | 217,100 | 2,852 |
| 2015-10-09 | 2,946 | 3,000 | 2,911 | 3,000 | 67,400 | 3,000 |
| 2015-10-08 | 2,974 | 2,976 | 2,925 | 2,939 | 68,800 | 2,939 |
| 2015-10-07 | 3,050 | 3,125 | 2,921 | 2,946 | 168,300 | 2,946 |
| 2015-10-06 | 3,030 | 3,045 | 2,974 | 3,035 | 78,100 | 3,035 |
| 2015-10-05 | 2,940 | 2,993 | 2,914 | 2,988 | 67,500 | 2,988 |
| 2015-10-02 | 2,893 | 2,911 | 2,855 | 2,898 | 66,700 | 2,898 |
| 2015-10-01 | 2,883 | 2,911 | 2,845 | 2,879 | 111,800 | 2,879 |
| 2015-09-30 | 2,870 | 2,910 | 2,844 | 2,883 | 84,100 | 2,883 |
| 2015-09-29 | 2,970 | 3,000 | 2,876 | 2,876 | 75,600 | 2,876 |
| 2015-09-28 | 2,977 | 3,025 | 2,914 | 3,015 | 40,700 | 3,015 |
| 2015-09-25 | 2,887 | 2,963 | 2,882 | 2,963 | 35,800 | 2,963 |
| 2015-09-24 | 2,930 | 2,960 | 2,882 | 2,888 | 58,700 | 2,888 |
| 2015-09-18 | 3,065 | 3,075 | 3,000 | 3,000 | 41,900 | 3,000 |
| 2015-09-17 | 3,140 | 3,140 | 3,100 | 3,110 | 20,100 | 3,110 |
| 2015-09-16 | 3,055 | 3,090 | 3,045 | 3,090 | 28,400 | 3,090 |
| 2015-09-15 | 3,055 | 3,085 | 3,035 | 3,040 | 24,300 | 3,040 |
| 2015-09-14 | 3,135 | 3,150 | 3,045 | 3,060 | 23,800 | 3,060 |
| 2015-09-11 | 3,070 | 3,150 | 3,065 | 3,125 | 51,100 | 3,125 |
| 2015-09-10 | 3,065 | 3,105 | 3,030 | 3,085 | 57,200 | 3,085 |
| 2015-09-09 | 3,140 | 3,175 | 3,095 | 3,150 | 36,400 | 3,150 |
| 2015-09-08 | 3,080 | 3,105 | 3,060 | 3,060 | 22,800 | 3,060 |
| 2015-09-07 | 3,055 | 3,120 | 3,040 | 3,080 | 26,200 | 3,080 |
| 2015-09-04 | 3,270 | 3,270 | 3,065 | 3,100 | 66,500 | 3,100 |
| 2015-09-03 | 3,295 | 3,330 | 3,240 | 3,255 | 44,900 | 3,255 |
| 2015-09-02 | 3,285 | 3,310 | 3,200 | 3,270 | 64,800 | 3,270 |
| 2015-09-01 | 3,485 | 3,510 | 3,305 | 3,315 | 56,400 | 3,315 |
| 2015-08-31 | 3,465 | 3,550 | 3,450 | 3,485 | 50,200 | 3,485 |
| 2015-08-28 | 3,460 | 3,505 | 3,425 | 3,460 | 114,800 | 3,460 |
| 2015-08-27 | 3,560 | 3,615 | 3,435 | 3,435 | 98,400 | 3,435 |
| 2015-08-26 | 3,565 | 3,600 | 3,500 | 3,510 | 121,200 | 3,510 |
| 2015-08-25 | 3,570 | 3,680 | 3,475 | 3,560 | 129,900 | 3,560 |
| 2015-08-24 | 3,645 | 3,680 | 3,600 | 3,605 | 77,400 | 3,605 |
| 2015-08-21 | 3,780 | 3,825 | 3,695 | 3,745 | 97,900 | 3,745 |
| 2015-08-20 | 3,835 | 3,910 | 3,820 | 3,865 | 88,400 | 3,865 |
| 2015-08-19 | 3,860 | 3,875 | 3,815 | 3,835 | 45,500 | 3,835 |
| 2015-08-18 | 3,910 | 3,925 | 3,860 | 3,880 | 57,800 | 3,880 |
| 2015-08-17 | 3,880 | 3,900 | 3,845 | 3,885 | 43,500 | 3,885 |
| 2015-08-14 | 3,770 | 3,870 | 3,730 | 3,840 | 36,700 | 3,840 |
| 2015-08-13 | 3,760 | 3,795 | 3,745 | 3,770 | 25,800 | 3,770 |
| 2015-08-12 | 3,790 | 3,820 | 3,760 | 3,775 | 30,900 | 3,775 |
| 2015-08-11 | 3,845 | 3,880 | 3,800 | 3,830 | 38,600 | 3,830 |
| 2015-08-10 | 3,810 | 3,825 | 3,780 | 3,825 | 25,200 | 3,825 |
| 2015-08-07 | 3,765 | 3,785 | 3,730 | 3,780 | 32,500 | 3,780 |
| 2015-08-06 | 3,675 | 3,800 | 3,670 | 3,780 | 67,300 | 3,780 |
| 2015-08-05 | 3,660 | 3,720 | 3,635 | 3,675 | 35,700 | 3,675 |
| 2015-08-04 | 3,700 | 3,700 | 3,655 | 3,680 | 34,400 | 3,680 |
| 2015-08-03 | 3,730 | 3,730 | 3,655 | 3,680 | 41,500 | 3,680 |
| 2015-07-31 | 3,615 | 3,680 | 3,600 | 3,675 | 54,000 | 3,675 |
| 2015-07-30 | 3,550 | 3,625 | 3,550 | 3,605 | 108,200 | 3,605 |
| 2015-07-29 | 3,500 | 3,565 | 3,495 | 3,545 | 30,800 | 3,545 |
| 2015-07-28 | 3,485 | 3,575 | 3,440 | 3,545 | 44,200 | 3,545 |
| 2015-07-27 | 3,610 | 3,610 | 3,515 | 3,530 | 69,500 | 3,530 |
| 2015-07-24 | 3,635 | 3,660 | 3,615 | 3,625 | 56,700 | 3,625 |
| 2015-07-23 | 3,615 | 3,685 | 3,615 | 3,670 | 27,500 | 3,670 |
| 2015-07-22 | 3,700 | 3,725 | 3,600 | 3,610 | 66,200 | 3,610 |
| 2015-07-21 | 3,730 | 3,740 | 3,715 | 3,725 | 20,800 | 3,725 |
| 2015-07-17 | 3,715 | 3,725 | 3,670 | 3,715 | 31,000 | 3,715 |
| 2015-07-16 | 3,700 | 3,705 | 3,660 | 3,700 | 57,000 | 3,700 |
| 2015-07-15 | 3,785 | 3,785 | 3,670 | 3,690 | 67,200 | 3,690 |
| 2015-07-14 | 3,810 | 3,810 | 3,725 | 3,755 | 79,300 | 3,755 |
| 2015-07-13 | 3,760 | 3,805 | 3,710 | 3,745 | 42,100 | 3,745 |
| 2015-07-10 | 3,765 | 3,840 | 3,700 | 3,735 | 93,000 | 3,735 |
| 2015-07-09 | 3,555 | 3,700 | 3,520 | 3,700 | 67,700 | 3,700 |
| 2015-07-08 | 3,810 | 3,820 | 3,710 | 3,735 | 88,200 | 3,735 |
| 2015-07-07 | 3,800 | 3,845 | 3,760 | 3,815 | 57,000 | 3,815 |
| 2015-07-06 | 3,790 | 3,835 | 3,730 | 3,740 | 80,700 | 3,740 |
| 2015-07-03 | 3,800 | 3,860 | 3,775 | 3,855 | 77,600 | 3,855 |
| 2015-07-02 | 3,950 | 3,965 | 3,770 | 3,800 | 137,600 | 3,800 |
| 2015-07-01 | 4,005 | 4,025 | 3,905 | 3,920 | 106,800 | 3,920 |
| 2015-06-30 | 3,890 | 4,000 | 3,890 | 3,935 | 47,500 | 3,935 |
| 2015-06-29 | 3,950 | 4,000 | 3,910 | 3,915 | 130,300 | 3,915 |
| 2015-06-26 | 4,260 | 4,295 | 4,035 | 4,100 | 136,400 | 4,100 |
| 2015-06-25 | 4,225 | 4,290 | 4,210 | 4,255 | 34,800 | 4,255 |
| 2015-06-24 | 4,220 | 4,260 | 4,175 | 4,240 | 60,800 | 4,240 |
| 2015-06-23 | 4,180 | 4,200 | 4,120 | 4,185 | 50,200 | 4,185 |
| 2015-06-22 | 4,105 | 4,165 | 4,070 | 4,160 | 51,800 | 4,160 |
| 2015-06-19 | 4,220 | 4,255 | 4,110 | 4,110 | 166,600 | 4,110 |
| 2015-06-18 | 4,335 | 4,355 | 4,270 | 4,280 | 61,500 | 4,280 |
| 2015-06-17 | 4,270 | 4,330 | 4,215 | 4,320 | 69,300 | 4,320 |
| 2015-06-16 | 4,180 | 4,320 | 4,175 | 4,220 | 84,900 | 4,220 |
| 2015-06-15 | 4,145 | 4,200 | 4,140 | 4,180 | 43,100 | 4,180 |
| 2015-06-12 | 4,160 | 4,180 | 4,125 | 4,165 | 58,000 | 4,165 |
| 2015-06-11 | 4,100 | 4,130 | 4,080 | 4,130 | 23,700 | 4,130 |
| 2015-06-10 | 4,070 | 4,100 | 4,040 | 4,055 | 24,900 | 4,055 |
| 2015-06-09 | 4,135 | 4,175 | 4,070 | 4,070 | 28,800 | 4,070 |
| 2015-06-08 | 4,245 | 4,250 | 4,185 | 4,195 | 27,000 | 4,195 |
| 2015-06-05 | 4,300 | 4,315 | 4,200 | 4,240 | 51,600 | 4,240 |
| 2015-06-04 | 4,300 | 4,380 | 4,270 | 4,290 | 61,100 | 4,290 |
| 2015-06-03 | 4,250 | 4,290 | 4,190 | 4,265 | 85,800 | 4,265 |
| 2015-06-02 | 4,080 | 4,290 | 4,080 | 4,255 | 177,300 | 4,255 |
| 2015-06-01 | 3,910 | 4,045 | 3,910 | 4,035 | 127,300 | 4,035 |
| 2015-05-29 | 3,890 | 3,935 | 3,835 | 3,905 | 91,100 | 3,905 |
| 2015-05-28 | 3,850 | 3,885 | 3,850 | 3,875 | 39,800 | 3,875 |
| 2015-05-27 | 3,860 | 3,860 | 3,780 | 3,845 | 73,700 | 3,845 |
| 2015-05-26 | 3,860 | 3,870 | 3,835 | 3,860 | 76,500 | 3,860 |
| 2015-05-25 | 3,885 | 3,885 | 3,815 | 3,860 | 45,300 | 3,860 |
| 2015-05-22 | 3,845 | 3,880 | 3,815 | 3,865 | 54,300 | 3,865 |
| 2015-05-21 | 3,760 | 3,900 | 3,760 | 3,840 | 76,000 | 3,840 |
| 2015-05-20 | 3,750 | 3,765 | 3,730 | 3,755 | 28,700 | 3,755 |
| 2015-05-19 | 3,710 | 3,745 | 3,695 | 3,735 | 31,900 | 3,735 |
| 2015-05-18 | 3,720 | 3,735 | 3,675 | 3,685 | 34,400 | 3,685 |
| 2015-05-15 | 3,670 | 3,695 | 3,660 | 3,680 | 27,000 | 3,680 |
| 2015-05-14 | 3,675 | 3,700 | 3,665 | 3,670 | 37,500 | 3,670 |
| 2015-05-13 | 3,660 | 3,730 | 3,660 | 3,705 | 36,200 | 3,705 |
| 2015-05-12 | 3,665 | 3,715 | 3,660 | 3,665 | 46,300 | 3,665 |
| 2015-05-11 | 3,675 | 3,710 | 3,660 | 3,695 | 20,800 | 3,695 |
| 2015-05-08 | 3,620 | 3,675 | 3,620 | 3,635 | 28,600 | 3,635 |
| 2015-05-07 | 3,615 | 3,665 | 3,605 | 3,620 | 41,800 | 3,620 |
| 2015-05-01 | 3,610 | 3,650 | 3,580 | 3,625 | 40,100 | 3,625 |
| 2015-04-30 | 3,620 | 3,650 | 3,595 | 3,625 | 47,100 | 3,625 |
| 2015-04-28 | 3,710 | 3,755 | 3,660 | 3,700 | 43,400 | 3,700 |
| 2015-04-27 | 3,710 | 3,740 | 3,690 | 3,715 | 32,700 | 3,715 |
| 2015-04-24 | 3,610 | 3,730 | 3,610 | 3,695 | 66,000 | 3,695 |
| 2015-04-23 | 3,615 | 3,660 | 3,610 | 3,615 | 21,300 | 3,615 |
| 2015-04-22 | 3,670 | 3,690 | 3,600 | 3,615 | 66,600 | 3,615 |
| 2015-04-21 | 3,605 | 3,680 | 3,600 | 3,665 | 23,500 | 3,665 |
| 2015-04-20 | 3,595 | 3,660 | 3,550 | 3,605 | 47,800 | 3,605 |
| 2015-04-17 | 3,670 | 3,715 | 3,615 | 3,635 | 63,500 | 3,635 |
| 2015-04-16 | 3,780 | 3,780 | 3,650 | 3,685 | 135,600 | 3,685 |
| 2015-04-15 | 3,805 | 3,830 | 3,785 | 3,805 | 40,400 | 3,805 |
| 2015-04-14 | 3,840 | 3,900 | 3,825 | 3,850 | 18,500 | 3,850 |
| 2015-04-13 | 3,925 | 3,925 | 3,845 | 3,870 | 40,000 | 3,870 |
| 2015-04-10 | 3,910 | 3,925 | 3,870 | 3,900 | 33,400 | 3,900 |
| 2015-04-09 | 3,915 | 3,950 | 3,905 | 3,925 | 26,400 | 3,925 |
| 2015-04-08 | 4,020 | 4,020 | 3,905 | 3,915 | 79,700 | 3,915 |
| 2015-04-07 | 3,910 | 4,010 | 3,885 | 3,995 | 92,100 | 3,995 |
| 2015-04-06 | 3,780 | 3,910 | 3,765 | 3,910 | 49,800 | 3,910 |
| 2015-04-03 | 3,840 | 3,880 | 3,765 | 3,825 | 54,100 | 3,825 |
| 2015-04-02 | 3,735 | 3,850 | 3,720 | 3,830 | 102,500 | 3,830 |
| 2015-04-01 | 3,500 | 3,855 | 3,495 | 3,705 | 318,000 | 3,705 |
| 2015-03-31 | 3,400 | 3,465 | 3,400 | 3,430 | 28,500 | 3,430 |
| 2015-03-30 | 3,380 | 3,390 | 3,315 | 3,370 | 35,200 | 3,370 |
| 2015-03-27 | 3,385 | 3,440 | 3,325 | 3,340 | 41,100 | 3,340 |
| 2015-03-26 | 3,455 | 3,455 | 3,395 | 3,405 | 28,800 | 3,405 |
| 2015-03-25 | 3,490 | 3,515 | 3,450 | 3,470 | 33,900 | 3,470 |
| 2015-03-24 | 3,435 | 3,475 | 3,400 | 3,460 | 33,200 | 3,460 |
| 2015-03-23 | 3,390 | 3,435 | 3,355 | 3,435 | 26,000 | 3,435 |
| 2015-03-20 | 3,345 | 3,390 | 3,320 | 3,390 | 32,800 | 3,390 |
| 2015-03-19 | 3,315 | 3,335 | 3,295 | 3,320 | 25,800 | 3,320 |
| 2015-03-18 | 3,345 | 3,355 | 3,315 | 3,320 | 16,600 | 3,320 |
| 2015-03-17 | 3,345 | 3,385 | 3,335 | 3,345 | 33,500 | 3,345 |
| 2015-03-16 | 3,380 | 3,380 | 3,325 | 3,360 | 18,200 | 3,360 |
| 2015-03-13 | 3,390 | 3,390 | 3,335 | 3,350 | 39,300 | 3,350 |
| 2015-03-12 | 3,330 | 3,365 | 3,315 | 3,345 | 32,800 | 3,345 |
| 2015-03-11 | 3,305 | 3,345 | 3,305 | 3,315 | 22,300 | 3,315 |
| 2015-03-10 | 3,330 | 3,340 | 3,290 | 3,325 | 20,200 | 3,325 |
| 2015-03-09 | 3,330 | 3,335 | 3,305 | 3,320 | 14,800 | 3,320 |
| 2015-03-06 | 3,280 | 3,350 | 3,265 | 3,340 | 26,200 | 3,340 |
| 2015-03-05 | 3,270 | 3,330 | 3,270 | 3,310 | 17,200 | 3,310 |
| 2015-03-04 | 3,320 | 3,360 | 3,285 | 3,300 | 25,200 | 3,300 |
| 2015-03-03 | 3,425 | 3,430 | 3,325 | 3,350 | 35,500 | 3,350 |
| 2015-03-02 | 3,385 | 3,400 | 3,365 | 3,380 | 30,200 | 3,380 |
| 2015-02-27 | 3,415 | 3,420 | 3,355 | 3,385 | 30,800 | 3,385 |
| 2015-02-26 | 3,375 | 3,425 | 3,375 | 3,405 | 16,100 | 3,405 |
| 2015-02-25 | 3,400 | 3,445 | 3,355 | 3,355 | 25,700 | 3,355 |
| 2015-02-24 | 3,405 | 3,440 | 3,385 | 3,430 | 20,600 | 3,430 |
| 2015-02-23 | 3,410 | 3,430 | 3,385 | 3,400 | 40,700 | 3,400 |
| 2015-02-20 | 3,500 | 3,500 | 3,340 | 3,375 | 63,800 | 3,375 |
| 2015-02-19 | 3,310 | 3,435 | 3,310 | 3,430 | 93,900 | 3,430 |
| 2015-02-18 | 3,315 | 3,350 | 3,270 | 3,305 | 53,500 | 3,305 |
| 2015-02-17 | 3,255 | 3,300 | 3,240 | 3,290 | 42,900 | 3,290 |
| 2015-02-16 | 3,325 | 3,345 | 3,285 | 3,290 | 32,100 | 3,290 |
| 2015-02-13 | 3,310 | 3,350 | 3,270 | 3,325 | 44,000 | 3,325 |
| 2015-02-12 | 3,325 | 3,350 | 3,270 | 3,295 | 49,600 | 3,295 |
| 2015-02-10 | 3,285 | 3,320 | 3,280 | 3,320 | 29,700 | 3,320 |
| 2015-02-09 | 3,305 | 3,325 | 3,275 | 3,285 | 35,400 | 3,285 |
| 2015-02-06 | 3,280 | 3,340 | 3,280 | 3,295 | 40,800 | 3,295 |
| 2015-02-05 | 3,280 | 3,280 | 3,245 | 3,275 | 27,700 | 3,275 |
| 2015-02-04 | 3,225 | 3,320 | 3,225 | 3,315 | 36,200 | 3,315 |
| 2015-02-03 | 3,330 | 3,330 | 3,205 | 3,225 | 46,500 | 3,225 |
| 2015-02-02 | 3,255 | 3,310 | 3,240 | 3,300 | 38,100 | 3,300 |
| 2015-01-30 | 3,265 | 3,325 | 3,265 | 3,300 | 34,000 | 3,300 |
| 2015-01-29 | 3,265 | 3,300 | 3,260 | 3,270 | 33,000 | 3,270 |
| 2015-01-28 | 3,250 | 3,295 | 3,230 | 3,285 | 35,100 | 3,285 |
| 2015-01-27 | 3,265 | 3,290 | 3,215 | 3,265 | 63,200 | 3,265 |
| 2015-01-26 | 3,185 | 3,275 | 3,160 | 3,265 | 74,000 | 3,265 |
| 2015-01-23 | 3,175 | 3,190 | 3,085 | 3,185 | 61,000 | 3,185 |
| 2015-01-22 | 3,000 | 3,145 | 2,990 | 3,130 | 99,300 | 3,130 |
| 2015-01-21 | 2,999 | 3,000 | 2,970 | 2,990 | 70,000 | 2,990 |
| 2015-01-20 | 2,910 | 2,964 | 2,910 | 2,964 | 53,900 | 2,964 |
| 2015-01-19 | 2,935 | 2,945 | 2,907 | 2,908 | 49,100 | 2,908 |
| 2015-01-16 | 2,909 | 2,922 | 2,885 | 2,921 | 62,300 | 2,921 |
| 2015-01-15 | 2,860 | 2,949 | 2,840 | 2,930 | 166,400 | 2,930 |
| 2015-01-14 | 2,644 | 2,708 | 2,635 | 2,660 | 24,700 | 2,660 |
| 2015-01-13 | 2,670 | 2,670 | 2,622 | 2,638 | 22,000 | 2,638 |
| 2015-01-09 | 2,662 | 2,698 | 2,662 | 2,683 | 22,900 | 2,683 |
| 2015-01-08 | 2,620 | 2,668 | 2,620 | 2,651 | 16,600 | 2,651 |
| 2015-01-07 | 2,600 | 2,640 | 2,600 | 2,618 | 11,400 | 2,618 |
| 2015-01-06 | 2,662 | 2,669 | 2,612 | 2,615 | 35,400 | 2,615 |
| 2015-01-05 | 2,653 | 2,689 | 2,651 | 2,662 | 7,900 | 2,662 |
分割・併合履歴 ： [2000-11-27]1株→1.1株 [1997-05-27]1株→1.1株 [1991-11-26]1株→1.1株 [1990-11-27]1株→1.1株 [1989-11-27]1株→1.3株
