7564 (株)ワークマン の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 3,845 | 3,845 | 3,760 | 3,765 | 3,800 | 941.25 |
| 2013-12-27 | 3,810 | 3,845 | 3,800 | 3,845 | 1,700 | 961.25 |
| 2013-12-26 | 3,665 | 3,790 | 3,665 | 3,790 | 3,700 | 947.50 |
| 2013-12-25 | 3,600 | 3,680 | 3,590 | 3,665 | 14,100 | 916.25 |
| 2013-12-24 | 3,720 | 3,740 | 3,600 | 3,700 | 6,300 | 925 |
| 2013-12-20 | 3,625 | 3,720 | 3,595 | 3,720 | 13,100 | 930 |
| 2013-12-19 | 3,820 | 3,850 | 3,690 | 3,695 | 8,800 | 923.75 |
| 2013-12-18 | 3,770 | 3,815 | 3,770 | 3,775 | 1,800 | 943.75 |
| 2013-12-17 | 3,800 | 3,850 | 3,800 | 3,815 | 1,300 | 953.75 |
| 2013-12-16 | 3,835 | 3,850 | 3,810 | 3,825 | 2,900 | 956.25 |
| 2013-12-13 | 3,885 | 3,900 | 3,880 | 3,880 | 1,700 | 970 |
| 2013-12-12 | 3,880 | 3,890 | 3,875 | 3,885 | 700 | 971.25 |
| 2013-12-11 | 3,865 | 3,880 | 3,840 | 3,880 | 1,700 | 970 |
| 2013-12-10 | 3,975 | 3,975 | 3,790 | 3,860 | 9,900 | 965 |
| 2013-12-09 | 3,975 | 3,975 | 3,970 | 3,975 | 400 | 993.75 |
| 2013-12-06 | 3,965 | 3,965 | 3,955 | 3,955 | 400 | 988.75 |
| 2013-12-05 | 3,945 | 3,950 | 3,935 | 3,935 | 6,900 | 983.75 |
| 2013-12-04 | 3,970 | 3,970 | 3,920 | 3,955 | 3,600 | 988.75 |
| 2013-12-03 | 3,970 | 3,975 | 3,965 | 3,965 | 800 | 991.25 |
| 2013-12-02 | 3,925 | 3,965 | 3,925 | 3,965 | 600 | 991.25 |
| 2013-11-29 | 3,975 | 3,975 | 3,900 | 3,970 | 5,100 | 992.50 |
| 2013-11-28 | 3,930 | 3,965 | 3,930 | 3,955 | 500 | 988.75 |
| 2013-11-27 | 3,920 | 3,975 | 3,920 | 3,975 | 300 | 993.75 |
| 2013-11-26 | 3,950 | 3,975 | 3,930 | 3,975 | 3,200 | 993.75 |
| 2013-11-25 | 3,900 | 3,900 | 3,895 | 3,900 | 2,200 | 975 |
| 2013-11-22 | 3,870 | 3,945 | 3,870 | 3,945 | 2,300 | 986.25 |
| 2013-11-21 | 3,810 | 3,860 | 3,800 | 3,825 | 1,200 | 956.25 |
| 2013-11-20 | 3,800 | 3,810 | 3,785 | 3,810 | 4,100 | 952.50 |
| 2013-11-19 | 3,800 | 3,815 | 3,795 | 3,815 | 1,600 | 953.75 |
| 2013-11-18 | 3,770 | 3,800 | 3,755 | 3,795 | 2,400 | 948.75 |
| 2013-11-15 | 3,715 | 3,725 | 3,680 | 3,710 | 3,000 | 927.50 |
| 2013-11-14 | 3,705 | 3,720 | 3,705 | 3,710 | 800 | 927.50 |
| 2013-11-13 | 3,730 | 3,740 | 3,720 | 3,720 | 1,100 | 930 |
| 2013-11-12 | 3,760 | 3,760 | 3,730 | 3,730 | 800 | 932.50 |
| 2013-11-11 | 3,790 | 3,795 | 3,750 | 3,750 | 1,400 | 937.50 |
| 2013-11-08 | 3,800 | 3,800 | 3,750 | 3,750 | 2,100 | 937.50 |
| 2013-11-07 | 3,800 | 3,800 | 3,780 | 3,790 | 2,500 | 947.50 |
| 2013-11-06 | 3,700 | 3,750 | 3,700 | 3,750 | 3,000 | 937.50 |
| 2013-11-05 | 3,800 | 3,800 | 3,650 | 3,750 | 7,100 | 937.50 |
| 2013-11-01 | 3,895 | 3,895 | 3,780 | 3,780 | 2,600 | 945 |
| 2013-10-31 | 3,870 | 3,900 | 3,840 | 3,840 | 1,400 | 960 |
| 2013-10-30 | 3,890 | 3,900 | 3,870 | 3,870 | 800 | 967.50 |
| 2013-10-29 | 3,900 | 3,900 | 3,875 | 3,890 | 1,800 | 972.50 |
| 2013-10-28 | 3,825 | 3,860 | 3,825 | 3,850 | 500 | 962.50 |
| 2013-10-25 | 3,995 | 3,995 | 3,795 | 3,800 | 6,000 | 950 |
| 2013-10-24 | 3,925 | 3,925 | 3,900 | 3,915 | 2,200 | 978.75 |
| 2013-10-23 | 3,945 | 3,980 | 3,945 | 3,980 | 1,100 | 995 |
| 2013-10-22 | 3,940 | 3,945 | 3,940 | 3,940 | 300 | 985 |
| 2013-10-21 | 3,925 | 3,930 | 3,925 | 3,930 | 800 | 982.50 |
| 2013-10-18 | 3,825 | 3,925 | 3,825 | 3,925 | 1,500 | 981.25 |
| 2013-10-17 | 3,850 | 3,885 | 3,840 | 3,850 | 1,900 | 962.50 |
| 2013-10-16 | 3,865 | 3,865 | 3,810 | 3,810 | 1,500 | 952.50 |
| 2013-10-15 | 3,880 | 3,880 | 3,870 | 3,870 | 900 | 967.50 |
| 2013-10-11 | 3,885 | 3,890 | 3,885 | 3,890 | 900 | 972.50 |
| 2013-10-10 | 3,905 | 3,945 | 3,895 | 3,900 | 1,400 | 975 |
| 2013-10-09 | 3,905 | 3,940 | 3,905 | 3,935 | 800 | 983.75 |
| 2013-10-08 | 3,945 | 3,950 | 3,905 | 3,905 | 1,400 | 976.25 |
| 2013-10-07 | 3,925 | 3,980 | 3,920 | 3,950 | 1,300 | 987.50 |
| 2013-10-04 | 3,905 | 3,940 | 3,870 | 3,925 | 900 | 981.25 |
| 2013-10-03 | 3,890 | 3,965 | 3,890 | 3,925 | 5,300 | 981.25 |
| 2013-10-02 | 3,970 | 3,970 | 3,960 | 3,960 | 800 | 990 |
| 2013-10-01 | 3,880 | 3,930 | 3,880 | 3,900 | 1,400 | 975 |
| 2013-09-30 | 3,915 | 3,950 | 3,915 | 3,950 | 500 | 987.50 |
| 2013-09-27 | 3,935 | 3,940 | 3,935 | 3,940 | 300 | 985 |
| 2013-09-26 | 4,015 | 4,015 | 3,835 | 3,970 | 2,700 | 992.50 |
| 2013-09-25 | 4,025 | 4,095 | 4,015 | 4,015 | 3,900 | 1,003.75 |
| 2013-09-24 | 4,000 | 4,000 | 3,925 | 4,000 | 2,300 | 1,000 |
| 2013-09-20 | 3,965 | 4,000 | 3,965 | 4,000 | 1,000 | 1,000 |
| 2013-09-19 | 3,985 | 4,000 | 3,985 | 3,995 | 1,500 | 998.75 |
| 2013-09-18 | 3,975 | 4,040 | 3,975 | 4,000 | 1,200 | 1,000 |
| 2013-09-17 | 4,050 | 4,050 | 3,980 | 4,020 | 3,200 | 1,005 |
| 2013-09-13 | 4,100 | 4,100 | 3,925 | 4,050 | 6,600 | 1,012.50 |
| 2013-09-12 | 3,970 | 4,100 | 3,915 | 4,100 | 8,600 | 1,025 |
| 2013-09-11 | 3,990 | 3,995 | 3,920 | 3,920 | 3,500 | 980 |
| 2013-09-10 | 3,970 | 4,000 | 3,915 | 3,990 | 8,900 | 997.50 |
| 2013-09-09 | 3,965 | 4,180 | 3,930 | 4,040 | 5,600 | 1,010 |
| 2013-09-06 | 3,850 | 3,910 | 3,850 | 3,865 | 900 | 966.25 |
| 2013-09-05 | 3,900 | 3,960 | 3,820 | 3,900 | 6,500 | 975 |
| 2013-09-04 | 3,900 | 3,935 | 3,850 | 3,900 | 1,100 | 975 |
| 2013-09-03 | 3,835 | 3,890 | 3,835 | 3,890 | 1,500 | 972.50 |
| 2013-09-02 | 3,705 | 3,800 | 3,705 | 3,800 | 1,300 | 950 |
| 2013-08-30 | 3,720 | 3,740 | 3,720 | 3,740 | 300 | 935 |
| 2013-08-29 | 3,780 | 3,780 | 3,780 | 3,780 | 800 | 945 |
| 2013-08-28 | 3,750 | 3,770 | 3,725 | 3,750 | 1,500 | 937.50 |
| 2013-08-27 | 3,755 | 3,850 | 3,755 | 3,830 | 900 | 957.50 |
| 2013-08-26 | 3,850 | 3,850 | 3,825 | 3,825 | 1,100 | 956.25 |
| 2013-08-23 | 3,810 | 3,850 | 3,810 | 3,845 | 5,100 | 961.25 |
| 2013-08-22 | 3,800 | 3,800 | 3,770 | 3,790 | 300 | 947.50 |
| 2013-08-21 | 3,795 | 3,800 | 3,785 | 3,800 | 600 | 950 |
| 2013-08-20 | 3,800 | 3,800 | 3,745 | 3,785 | 600 | 946.25 |
| 2013-08-19 | 3,780 | 3,790 | 3,780 | 3,785 | 700 | 946.25 |
| 2013-08-16 | 3,755 | 3,785 | 3,700 | 3,780 | 900 | 945 |
| 2013-08-15 | 3,745 | 3,755 | 3,745 | 3,755 | 500 | 938.75 |
| 2013-08-14 | 3,665 | 3,745 | 3,665 | 3,745 | 1,400 | 936.25 |
| 2013-08-13 | 3,600 | 3,640 | 3,600 | 3,635 | 900 | 908.75 |
| 2013-08-12 | 3,750 | 3,750 | 3,535 | 3,635 | 8,500 | 908.75 |
| 2013-08-09 | 3,685 | 3,685 | 3,610 | 3,680 | 2,700 | 920 |
| 2013-08-08 | 3,700 | 3,730 | 3,640 | 3,650 | 7,000 | 912.50 |
| 2013-08-07 | 3,825 | 3,825 | 3,715 | 3,715 | 8,100 | 928.75 |
| 2013-08-06 | 3,885 | 3,885 | 3,845 | 3,845 | 700 | 961.25 |
| 2013-08-05 | 3,890 | 3,890 | 3,870 | 3,880 | 3,300 | 970 |
| 2013-08-02 | 3,800 | 3,800 | 3,660 | 3,800 | 3,000 | 950 |
| 2013-08-01 | 3,800 | 3,870 | 3,800 | 3,800 | 3,000 | 950 |
| 2013-07-31 | 3,725 | 3,845 | 3,710 | 3,840 | 1,500 | 960 |
| 2013-07-30 | 3,840 | 3,840 | 3,705 | 3,785 | 2,300 | 946.25 |
| 2013-07-29 | 3,810 | 3,810 | 3,700 | 3,780 | 4,300 | 945 |
| 2013-07-26 | 3,940 | 3,940 | 3,800 | 3,925 | 2,300 | 981.25 |
| 2013-07-25 | 3,950 | 3,950 | 3,840 | 3,930 | 3,900 | 982.50 |
| 2013-07-24 | 3,875 | 3,890 | 3,800 | 3,880 | 3,800 | 970 |
| 2013-07-23 | 3,790 | 3,875 | 3,710 | 3,870 | 9,700 | 967.50 |
| 2013-07-22 | 3,800 | 3,800 | 3,770 | 3,800 | 1,600 | 950 |
| 2013-07-19 | 3,775 | 3,800 | 3,700 | 3,800 | 1,500 | 950 |
| 2013-07-18 | 3,790 | 3,790 | 3,770 | 3,775 | 500 | 943.75 |
| 2013-07-17 | 3,795 | 3,800 | 3,720 | 3,800 | 2,900 | 950 |
| 2013-07-16 | 3,700 | 3,750 | 3,660 | 3,750 | 700 | 937.50 |
| 2013-07-12 | 3,800 | 3,800 | 3,750 | 3,750 | 3,200 | 937.50 |
| 2013-07-11 | 3,770 | 3,800 | 3,750 | 3,800 | 3,600 | 950 |
| 2013-07-10 | 3,765 | 3,790 | 3,765 | 3,770 | 2,300 | 942.50 |
| 2013-07-09 | 3,700 | 3,735 | 3,675 | 3,735 | 600 | 933.75 |
| 2013-07-08 | 3,740 | 3,760 | 3,650 | 3,730 | 600 | 932.50 |
| 2013-07-05 | 3,595 | 3,650 | 3,555 | 3,600 | 2,700 | 900 |
| 2013-07-04 | 3,590 | 3,590 | 3,590 | 3,590 | 100 | 897.50 |
| 2013-07-03 | 3,570 | 3,580 | 3,550 | 3,550 | 1,100 | 887.50 |
| 2013-07-02 | 3,470 | 3,590 | 3,450 | 3,555 | 4,800 | 888.75 |
| 2013-07-01 | 3,325 | 3,400 | 3,325 | 3,400 | 4,200 | 850 |
| 2013-06-28 | 3,400 | 3,495 | 3,330 | 3,395 | 14,400 | 848.75 |
| 2013-06-27 | 3,500 | 3,500 | 3,235 | 3,370 | 4,800 | 842.50 |
| 2013-06-26 | 3,500 | 3,500 | 3,415 | 3,500 | 3,500 | 875 |
| 2013-06-25 | 3,595 | 3,595 | 3,410 | 3,500 | 1,800 | 875 |
| 2013-06-24 | 3,540 | 3,545 | 3,480 | 3,535 | 1,200 | 883.75 |
| 2013-06-21 | 3,610 | 3,610 | 3,500 | 3,510 | 1,300 | 877.50 |
| 2013-06-20 | 3,630 | 3,630 | 3,600 | 3,610 | 1,500 | 902.50 |
| 2013-06-19 | 3,600 | 3,735 | 3,600 | 3,630 | 3,900 | 907.50 |
| 2013-06-18 | 3,560 | 3,560 | 3,550 | 3,550 | 3,500 | 887.50 |
| 2013-06-17 | 3,400 | 3,490 | 3,400 | 3,490 | 1,500 | 872.50 |
| 2013-06-14 | 3,395 | 3,400 | 3,395 | 3,400 | 2,100 | 850 |
| 2013-06-13 | 3,200 | 3,335 | 3,190 | 3,335 | 4,600 | 833.75 |
| 2013-06-12 | 3,460 | 3,470 | 3,320 | 3,360 | 1,000 | 840 |
| 2013-06-11 | 3,330 | 3,700 | 3,330 | 3,395 | 2,300 | 848.75 |
| 2013-06-10 | 3,350 | 3,420 | 3,310 | 3,310 | 1,500 | 827.50 |
| 2013-06-07 | 3,240 | 3,310 | 3,165 | 3,305 | 7,800 | 826.25 |
| 2013-06-06 | 3,590 | 3,590 | 3,210 | 3,380 | 9,000 | 845 |
| 2013-06-05 | 3,550 | 3,590 | 3,550 | 3,550 | 1,100 | 887.50 |
| 2013-06-04 | 3,600 | 3,600 | 3,490 | 3,550 | 2,900 | 887.50 |
| 2013-06-03 | 3,625 | 3,735 | 3,515 | 3,600 | 2,600 | 900 |
| 2013-05-31 | 3,675 | 3,675 | 3,605 | 3,640 | 5,200 | 910 |
| 2013-05-30 | 3,700 | 3,700 | 3,625 | 3,625 | 4,100 | 906.25 |
| 2013-05-29 | 3,755 | 3,760 | 3,650 | 3,700 | 4,200 | 925 |
| 2013-05-28 | 3,480 | 3,840 | 3,480 | 3,705 | 11,600 | 926.25 |
| 2013-05-27 | 3,500 | 3,635 | 3,500 | 3,600 | 2,900 | 900 |
| 2013-05-24 | 3,760 | 3,830 | 3,300 | 3,790 | 17,300 | 947.50 |
| 2013-05-23 | 3,735 | 3,850 | 3,440 | 3,830 | 8,700 | 957.50 |
| 2013-05-22 | 3,820 | 3,830 | 3,750 | 3,755 | 3,600 | 938.75 |
| 2013-05-21 | 3,940 | 3,970 | 3,815 | 3,815 | 2,000 | 953.75 |
| 2013-05-20 | 3,800 | 3,940 | 3,800 | 3,850 | 9,900 | 962.50 |
| 2013-05-17 | 3,750 | 3,895 | 3,700 | 3,895 | 3,300 | 973.75 |
| 2013-05-16 | 3,780 | 3,800 | 3,385 | 3,750 | 11,600 | 937.50 |
| 2013-05-15 | 3,800 | 3,835 | 3,780 | 3,795 | 5,800 | 948.75 |
| 2013-05-14 | 3,760 | 3,880 | 3,750 | 3,780 | 22,000 | 945 |
| 2013-05-13 | 3,750 | 3,800 | 3,730 | 3,755 | 6,600 | 938.75 |
| 2013-05-10 | 3,770 | 3,800 | 3,720 | 3,730 | 5,400 | 932.50 |
| 2013-05-09 | 3,700 | 3,900 | 3,700 | 3,765 | 25,700 | 941.25 |
| 2013-05-08 | 3,550 | 3,640 | 3,550 | 3,600 | 5,700 | 900 |
| 2013-05-07 | 3,600 | 3,600 | 3,555 | 3,595 | 9,500 | 898.75 |
| 2013-05-02 | 3,630 | 3,630 | 3,500 | 3,600 | 13,300 | 900 |
| 2013-05-01 | 3,650 | 3,860 | 3,480 | 3,780 | 46,300 | 945 |
| 2013-04-30 | 3,045 | 3,200 | 3,045 | 3,200 | 9,500 | 800 |
| 2013-04-26 | 3,000 | 3,040 | 2,991 | 3,005 | 8,200 | 751.25 |
| 2013-04-25 | 3,120 | 3,120 | 3,000 | 3,000 | 5,700 | 750 |
| 2013-04-24 | 3,080 | 3,120 | 3,060 | 3,120 | 6,900 | 780 |
| 2013-04-23 | 3,000 | 3,025 | 2,970 | 3,025 | 6,400 | 756.25 |
| 2013-04-22 | 2,997 | 3,000 | 2,915 | 3,000 | 4,000 | 750 |
| 2013-04-19 | 2,995 | 2,995 | 2,900 | 2,970 | 2,300 | 742.50 |
| 2013-04-18 | 2,995 | 3,000 | 2,975 | 2,980 | 2,400 | 745 |
| 2013-04-17 | 2,950 | 2,976 | 2,900 | 2,938 | 3,900 | 734.50 |
| 2013-04-16 | 2,930 | 2,930 | 2,900 | 2,900 | 2,800 | 725 |
| 2013-04-15 | 2,945 | 2,979 | 2,945 | 2,954 | 2,500 | 738.50 |
| 2013-04-12 | 2,998 | 2,998 | 2,940 | 2,945 | 3,000 | 736.25 |
| 2013-04-11 | 3,010 | 3,010 | 2,960 | 2,960 | 3,700 | 740 |
| 2013-04-10 | 2,960 | 2,963 | 2,930 | 2,960 | 4,300 | 740 |
| 2013-04-09 | 3,015 | 3,040 | 2,960 | 2,970 | 6,300 | 742.50 |
| 2013-04-08 | 3,100 | 3,100 | 2,940 | 3,005 | 2,600 | 751.25 |
| 2013-04-05 | 3,030 | 3,040 | 2,850 | 2,980 | 10,700 | 745 |
| 2013-04-04 | 3,000 | 3,010 | 2,930 | 2,995 | 7,700 | 748.75 |
| 2013-04-03 | 2,988 | 2,990 | 2,900 | 2,963 | 4,100 | 740.75 |
| 2013-04-02 | 2,690 | 2,900 | 2,690 | 2,888 | 8,000 | 722 |
| 2013-04-01 | 2,850 | 2,880 | 2,680 | 2,680 | 6,300 | 670 |
| 2013-03-29 | 2,855 | 2,900 | 2,740 | 2,900 | 9,100 | 725 |
| 2013-03-28 | 2,968 | 2,980 | 2,901 | 2,925 | 4,000 | 731.25 |
| 2013-03-27 | 3,010 | 3,030 | 2,950 | 2,990 | 9,000 | 747.50 |
| 2013-03-26 | 3,100 | 3,150 | 3,020 | 3,085 | 14,700 | 771.25 |
| 2013-03-25 | 3,000 | 3,180 | 3,000 | 3,150 | 15,000 | 787.50 |
| 2013-03-22 | 2,830 | 2,950 | 2,830 | 2,920 | 7,300 | 730 |
| 2013-03-21 | 2,810 | 2,863 | 2,800 | 2,839 | 12,200 | 709.75 |
| 2013-03-19 | 2,700 | 2,720 | 2,670 | 2,710 | 5,900 | 677.50 |
| 2013-03-18 | 2,663 | 2,680 | 2,660 | 2,677 | 4,000 | 669.25 |
| 2013-03-15 | 2,615 | 2,640 | 2,615 | 2,634 | 4,600 | 658.50 |
| 2013-03-14 | 2,580 | 2,630 | 2,575 | 2,600 | 9,100 | 650 |
| 2013-03-13 | 2,558 | 2,590 | 2,545 | 2,570 | 7,600 | 642.50 |
| 2013-03-12 | 2,565 | 2,566 | 2,545 | 2,545 | 3,900 | 636.25 |
| 2013-03-11 | 2,579 | 2,579 | 2,540 | 2,550 | 8,500 | 637.50 |
| 2013-03-08 | 2,539 | 2,550 | 2,539 | 2,545 | 2,700 | 636.25 |
| 2013-03-07 | 2,572 | 2,572 | 2,517 | 2,517 | 3,800 | 629.25 |
| 2013-03-06 | 2,540 | 2,540 | 2,512 | 2,522 | 3,100 | 630.50 |
| 2013-03-05 | 2,507 | 2,544 | 2,506 | 2,516 | 2,800 | 629 |
| 2013-03-04 | 2,532 | 2,545 | 2,502 | 2,505 | 5,900 | 626.25 |
| 2013-03-01 | 2,584 | 2,590 | 2,518 | 2,530 | 3,100 | 632.50 |
| 2013-02-28 | 2,529 | 2,584 | 2,504 | 2,584 | 2,800 | 646 |
| 2013-02-27 | 2,561 | 2,600 | 2,500 | 2,500 | 7,600 | 625 |
| 2013-02-26 | 2,559 | 2,572 | 2,551 | 2,572 | 1,900 | 643 |
| 2013-02-25 | 2,550 | 2,560 | 2,530 | 2,548 | 3,900 | 637 |
| 2013-02-22 | 2,538 | 2,539 | 2,501 | 2,528 | 2,100 | 632 |
| 2013-02-21 | 2,495 | 2,528 | 2,485 | 2,528 | 2,200 | 632 |
| 2013-02-20 | 2,492 | 2,494 | 2,481 | 2,492 | 1,400 | 623 |
| 2013-02-19 | 2,407 | 2,494 | 2,405 | 2,470 | 2,600 | 617.50 |
| 2013-02-18 | 2,399 | 2,400 | 2,376 | 2,400 | 1,400 | 600 |
| 2013-02-15 | 2,465 | 2,465 | 2,350 | 2,376 | 2,100 | 594 |
| 2013-02-14 | 2,370 | 2,460 | 2,350 | 2,430 | 3,700 | 607.50 |
| 2013-02-13 | 2,430 | 2,430 | 2,372 | 2,409 | 5,300 | 602.25 |
| 2013-02-12 | 2,505 | 2,505 | 2,430 | 2,430 | 3,500 | 607.50 |
| 2013-02-08 | 2,500 | 2,500 | 2,360 | 2,455 | 8,600 | 613.75 |
| 2013-02-07 | 2,475 | 2,500 | 2,475 | 2,489 | 2,600 | 622.25 |
| 2013-02-06 | 2,462 | 2,503 | 2,462 | 2,503 | 3,700 | 625.75 |
| 2013-02-05 | 2,507 | 2,507 | 2,453 | 2,461 | 9,000 | 615.25 |
| 2013-02-04 | 2,550 | 2,550 | 2,514 | 2,515 | 9,000 | 628.75 |
| 2013-02-01 | 2,580 | 2,580 | 2,550 | 2,557 | 5,700 | 639.25 |
| 2013-01-31 | 2,550 | 2,580 | 2,544 | 2,580 | 5,800 | 645 |
| 2013-01-30 | 2,550 | 2,570 | 2,520 | 2,550 | 10,900 | 637.50 |
| 2013-01-29 | 2,540 | 2,540 | 2,490 | 2,520 | 8,500 | 630 |
| 2013-01-28 | 2,490 | 2,510 | 2,476 | 2,480 | 8,800 | 620 |
| 2013-01-25 | 2,515 | 2,515 | 2,468 | 2,470 | 3,100 | 617.50 |
| 2013-01-24 | 2,507 | 2,507 | 2,494 | 2,495 | 600 | 623.75 |
| 2013-01-23 | 2,510 | 2,510 | 2,430 | 2,499 | 1,900 | 624.75 |
| 2013-01-22 | 2,520 | 2,520 | 2,500 | 2,510 | 1,600 | 627.50 |
| 2013-01-21 | 2,530 | 2,530 | 2,488 | 2,510 | 4,000 | 627.50 |
| 2013-01-18 | 2,513 | 2,525 | 2,466 | 2,515 | 4,200 | 628.75 |
| 2013-01-17 | 2,480 | 2,520 | 2,480 | 2,510 | 3,800 | 627.50 |
| 2013-01-16 | 2,436 | 2,470 | 2,436 | 2,455 | 1,700 | 613.75 |
| 2013-01-15 | 2,488 | 2,499 | 2,402 | 2,486 | 4,600 | 621.50 |
| 2013-01-11 | 2,370 | 2,500 | 2,370 | 2,499 | 11,900 | 624.75 |
| 2013-01-10 | 2,318 | 2,365 | 2,311 | 2,328 | 2,900 | 582 |
| 2013-01-09 | 2,330 | 2,330 | 2,300 | 2,304 | 3,800 | 576 |
| 2013-01-08 | 2,340 | 2,340 | 2,313 | 2,340 | 2,700 | 585 |
| 2013-01-07 | 2,349 | 2,349 | 2,270 | 2,340 | 5,900 | 585 |
| 2013-01-04 | 2,341 | 2,360 | 2,341 | 2,349 | 4,500 | 587.25 |
分割・併合履歴 ： [2019-03-27]1株→2株 [2016-03-29]1株→2株 [2007-11-27]1株→2株
