7564 (株)ワークマン 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 |
|---|---|---|---|---|---|---|
| 2015-12-29 | 7,860 | 7,860 | 7,860 | 7,860 | 200 | 1,965 |
| 2015-12-25 | 7,800 | 7,860 | 7,800 | 7,860 | 400 | 1,965 |
| 2015-12-24 | 7,980 | 7,980 | 7,860 | 7,860 | 1,000 | 1,965 |
| 2015-12-22 | 7,940 | 7,980 | 7,940 | 7,980 | 500 | 1,995 |
| 2015-12-21 | 7,940 | 7,940 | 7,940 | 7,940 | 100 | 1,985 |
| 2015-12-18 | 7,800 | 7,800 | 7,800 | 7,800 | 100 | 1,950 |
| 2015-12-17 | 7,800 | 7,800 | 7,800 | 7,800 | 200 | 1,950 |
| 2015-12-16 | 7,710 | 7,800 | 7,710 | 7,800 | 300 | 1,950 |
| 2015-12-14 | 7,400 | 8,000 | 7,400 | 7,980 | 600 | 1,995 |
| 2015-12-11 | 7,850 | 7,850 | 7,850 | 7,850 | 300 | 1,962.50 |
| 2015-12-10 | 7,940 | 7,940 | 7,940 | 7,940 | 300 | 1,985 |
| 2015-12-08 | 7,900 | 7,900 | 7,780 | 7,800 | 500 | 1,950 |
| 2015-12-07 | 7,850 | 7,890 | 7,700 | 7,890 | 900 | 1,972.50 |
| 2015-12-04 | 7,600 | 7,740 | 7,600 | 7,700 | 300 | 1,925 |
| 2015-12-02 | 7,610 | 7,620 | 7,600 | 7,620 | 500 | 1,905 |
| 2015-12-01 | 7,600 | 7,700 | 7,600 | 7,700 | 1,000 | 1,925 |
| 2015-11-30 | 7,450 | 7,450 | 7,420 | 7,420 | 200 | 1,855 |
| 2015-11-26 | 7,460 | 7,460 | 7,460 | 7,460 | 100 | 1,865 |
| 2015-11-25 | 7,450 | 7,450 | 7,450 | 7,450 | 400 | 1,862.50 |
| 2015-11-24 | 7,400 | 7,400 | 7,400 | 7,400 | 200 | 1,850 |
| 2015-11-20 | 7,360 | 7,360 | 7,250 | 7,250 | 300 | 1,812.50 |
| 2015-11-19 | 7,250 | 7,270 | 7,230 | 7,270 | 400 | 1,817.50 |
| 2015-11-18 | 7,380 | 7,380 | 7,250 | 7,250 | 300 | 1,812.50 |
| 2015-11-17 | 7,500 | 7,500 | 7,250 | 7,250 | 600 | 1,812.50 |
| 2015-11-16 | 7,350 | 7,350 | 7,350 | 7,350 | 200 | 1,837.50 |
| 2015-11-13 | 7,360 | 7,360 | 7,360 | 7,360 | 100 | 1,840 |
| 2015-11-12 | 7,500 | 7,510 | 7,360 | 7,360 | 600 | 1,840 |
| 2015-11-11 | 7,360 | 7,360 | 7,360 | 7,360 | 100 | 1,840 |
| 2015-11-10 | 7,400 | 7,500 | 7,360 | 7,400 | 2,500 | 1,850 |
| 2015-11-09 | 7,400 | 7,400 | 7,400 | 7,400 | 100 | 1,850 |
| 2015-11-06 | 7,320 | 7,320 | 7,320 | 7,320 | 100 | 1,830 |
| 2015-11-05 | 7,350 | 7,350 | 7,350 | 7,350 | 500 | 1,837.50 |
| 2015-11-04 | 7,450 | 7,450 | 7,300 | 7,420 | 1,000 | 1,855 |
| 2015-11-02 | 7,450 | 7,450 | 7,210 | 7,210 | 400 | 1,802.50 |
| 2015-10-30 | 7,450 | 7,450 | 7,450 | 7,450 | 200 | 1,862.50 |
| 2015-10-29 | 7,380 | 7,380 | 7,170 | 7,170 | 300 | 1,792.50 |
| 2015-10-28 | 7,150 | 7,150 | 7,150 | 7,150 | 100 | 1,787.50 |
| 2015-10-27 | 7,150 | 7,150 | 7,150 | 7,150 | 100 | 1,787.50 |
| 2015-10-23 | 7,180 | 7,180 | 7,180 | 7,180 | 100 | 1,795 |
| 2015-10-22 | 7,240 | 7,240 | 7,160 | 7,180 | 300 | 1,795 |
| 2015-10-21 | 7,260 | 7,260 | 7,150 | 7,150 | 400 | 1,787.50 |
| 2015-10-20 | 7,340 | 7,350 | 7,120 | 7,120 | 400 | 1,780 |
| 2015-10-19 | 7,250 | 7,250 | 7,250 | 7,250 | 200 | 1,812.50 |
| 2015-10-16 | 7,100 | 7,100 | 7,100 | 7,100 | 100 | 1,775 |
| 2015-10-15 | 7,200 | 7,200 | 7,130 | 7,130 | 200 | 1,782.50 |
| 2015-10-14 | 7,300 | 7,300 | 7,300 | 7,300 | 100 | 1,825 |
| 2015-10-13 | 7,350 | 7,350 | 7,350 | 7,350 | 700 | 1,837.50 |
| 2015-10-09 | 7,180 | 7,180 | 7,180 | 7,180 | 100 | 1,795 |
| 2015-10-08 | 7,250 | 7,250 | 7,250 | 7,250 | 200 | 1,812.50 |
| 2015-10-07 | 7,120 | 7,200 | 7,120 | 7,200 | 200 | 1,800 |
| 2015-10-06 | 7,230 | 7,230 | 7,230 | 7,230 | 200 | 1,807.50 |
| 2015-10-05 | 7,220 | 7,220 | 7,150 | 7,150 | 200 | 1,787.50 |
| 2015-10-02 | 7,140 | 7,200 | 6,990 | 7,070 | 600 | 1,767.50 |
| 2015-10-01 | 6,990 | 7,030 | 6,900 | 7,030 | 900 | 1,757.50 |
| 2015-09-30 | 7,290 | 7,290 | 7,290 | 7,290 | 200 | 1,822.50 |
| 2015-09-29 | 7,040 | 7,190 | 7,040 | 7,190 | 300 | 1,797.50 |
| 2015-09-28 | 7,220 | 7,230 | 7,220 | 7,230 | 200 | 1,807.50 |
| 2015-09-25 | 7,010 | 7,070 | 7,010 | 7,070 | 500 | 1,767.50 |
| 2015-09-24 | 6,880 | 6,880 | 6,880 | 6,880 | 400 | 1,720 |
| 2015-09-18 | 7,280 | 7,280 | 7,280 | 7,280 | 200 | 1,820 |
| 2015-09-16 | 7,150 | 7,150 | 7,150 | 7,150 | 200 | 1,787.50 |
| 2015-09-15 | 7,150 | 7,150 | 7,150 | 7,150 | 100 | 1,787.50 |
| 2015-09-14 | 7,050 | 7,150 | 7,050 | 7,150 | 500 | 1,787.50 |
| 2015-09-11 | 6,800 | 6,800 | 6,700 | 6,800 | 400 | 1,700 |
| 2015-09-10 | 6,590 | 6,590 | 6,590 | 6,590 | 500 | 1,647.50 |
| 2015-09-09 | 6,400 | 6,490 | 6,400 | 6,490 | 400 | 1,622.50 |
| 2015-09-08 | 6,340 | 6,400 | 6,300 | 6,300 | 3,000 | 1,575 |
| 2015-09-07 | 6,280 | 6,280 | 6,250 | 6,250 | 700 | 1,562.50 |
| 2015-09-04 | 6,930 | 6,930 | 6,140 | 6,180 | 4,000 | 1,545 |
| 2015-09-03 | 6,800 | 6,800 | 6,800 | 6,800 | 100 | 1,700 |
| 2015-09-02 | 7,130 | 7,130 | 6,900 | 6,900 | 600 | 1,725 |
| 2015-09-01 | 7,160 | 7,160 | 7,090 | 7,090 | 1,200 | 1,772.50 |
| 2015-08-31 | 7,050 | 7,060 | 6,900 | 7,010 | 2,700 | 1,752.50 |
| 2015-08-28 | 6,990 | 7,000 | 6,900 | 6,900 | 3,400 | 1,725 |
| 2015-08-27 | 6,700 | 6,800 | 6,590 | 6,800 | 8,800 | 1,700 |
| 2015-08-26 | 6,800 | 6,800 | 6,600 | 6,600 | 1,300 | 1,650 |
| 2015-08-25 | 6,550 | 6,800 | 6,550 | 6,650 | 2,700 | 1,662.50 |
| 2015-08-24 | 7,000 | 7,000 | 6,770 | 6,770 | 800 | 1,692.50 |
| 2015-08-21 | 6,840 | 7,150 | 6,840 | 7,150 | 700 | 1,787.50 |
| 2015-08-20 | 7,490 | 7,490 | 7,040 | 7,040 | 1,100 | 1,760 |
| 2015-08-19 | 7,160 | 7,490 | 7,160 | 7,490 | 700 | 1,872.50 |
| 2015-08-18 | 7,100 | 7,220 | 7,100 | 7,220 | 500 | 1,805 |
| 2015-08-17 | 7,050 | 7,230 | 7,050 | 7,200 | 1,200 | 1,800 |
| 2015-08-14 | 7,230 | 7,230 | 7,080 | 7,100 | 1,000 | 1,775 |
| 2015-08-13 | 7,040 | 7,100 | 7,000 | 7,100 | 1,000 | 1,775 |
| 2015-08-12 | 6,880 | 6,900 | 6,800 | 6,900 | 1,200 | 1,725 |
| 2015-08-11 | 6,790 | 7,000 | 6,790 | 6,850 | 1,900 | 1,712.50 |
| 2015-08-10 | 7,550 | 7,550 | 7,010 | 7,010 | 4,500 | 1,752.50 |
| 2015-08-07 | 7,520 | 7,520 | 7,060 | 7,360 | 2,500 | 1,840 |
| 2015-08-06 | 7,600 | 7,600 | 7,520 | 7,520 | 800 | 1,880 |
| 2015-08-05 | 7,590 | 7,760 | 7,480 | 7,600 | 1,700 | 1,900 |
| 2015-08-04 | 7,440 | 7,450 | 7,400 | 7,440 | 1,300 | 1,860 |
| 2015-08-03 | 7,600 | 7,610 | 7,400 | 7,430 | 1,400 | 1,857.50 |
| 2015-07-31 | 7,820 | 7,820 | 7,820 | 7,820 | 300 | 1,955 |
| 2015-07-29 | 7,850 | 8,000 | 7,850 | 8,000 | 500 | 2,000 |
| 2015-07-28 | 8,000 | 8,000 | 8,000 | 8,000 | 100 | 2,000 |
| 2015-07-27 | 8,050 | 8,200 | 8,050 | 8,050 | 300 | 2,012.50 |
| 2015-07-24 | 8,490 | 8,490 | 8,140 | 8,150 | 2,200 | 2,037.50 |
| 2015-07-23 | 8,690 | 8,690 | 8,400 | 8,400 | 1,000 | 2,100 |
| 2015-07-22 | 8,760 | 8,900 | 8,610 | 8,610 | 2,400 | 2,152.50 |
| 2015-07-21 | 8,700 | 8,910 | 8,700 | 8,760 | 9,200 | 2,190 |
| 2015-07-17 | 8,300 | 8,500 | 8,190 | 8,500 | 2,300 | 2,125 |
| 2015-07-16 | 7,530 | 8,330 | 7,530 | 8,320 | 2,500 | 2,080 |
| 2015-07-15 | 7,940 | 7,940 | 7,550 | 7,550 | 2,900 | 1,887.50 |
| 2015-07-14 | 7,890 | 7,950 | 7,880 | 7,950 | 2,600 | 1,987.50 |
| 2015-07-10 | 7,000 | 7,000 | 6,950 | 6,950 | 500 | 1,737.50 |
| 2015-07-09 | 6,970 | 6,970 | 6,900 | 6,950 | 1,000 | 1,737.50 |
| 2015-07-08 | 6,950 | 6,990 | 6,950 | 6,990 | 500 | 1,747.50 |
| 2015-07-07 | 7,050 | 7,050 | 6,980 | 7,000 | 500 | 1,750 |
| 2015-07-06 | 7,150 | 7,150 | 6,910 | 7,040 | 700 | 1,760 |
| 2015-07-03 | 7,260 | 7,300 | 7,150 | 7,150 | 500 | 1,787.50 |
| 2015-07-02 | 7,400 | 7,460 | 7,160 | 7,300 | 1,500 | 1,825 |
| 2015-07-01 | 6,790 | 7,280 | 6,790 | 7,280 | 1,700 | 1,820 |
| 2015-06-30 | 6,700 | 6,840 | 6,700 | 6,730 | 800 | 1,682.50 |
| 2015-06-29 | 6,800 | 6,800 | 6,700 | 6,800 | 5,200 | 1,700 |
| 2015-06-26 | 6,800 | 6,860 | 6,800 | 6,800 | 11,600 | 1,700 |
| 2015-06-25 | 6,950 | 6,960 | 6,800 | 6,800 | 14,800 | 1,700 |
| 2015-06-24 | 6,950 | 6,950 | 6,800 | 6,950 | 2,400 | 1,737.50 |
| 2015-06-23 | 6,600 | 6,800 | 6,600 | 6,800 | 2,000 | 1,700 |
| 2015-06-22 | 6,680 | 6,700 | 6,450 | 6,600 | 1,200 | 1,650 |
| 2015-06-19 | 6,410 | 6,650 | 6,410 | 6,650 | 1,800 | 1,662.50 |
| 2015-06-18 | 6,420 | 6,420 | 6,350 | 6,400 | 1,600 | 1,600 |
| 2015-06-17 | 6,700 | 6,720 | 6,700 | 6,720 | 400 | 1,680 |
| 2015-06-11 | 6,750 | 6,750 | 6,700 | 6,700 | 400 | 1,675 |
| 2015-06-10 | 6,850 | 6,850 | 6,850 | 6,850 | 400 | 1,712.50 |
| 2015-06-09 | 6,850 | 6,850 | 6,850 | 6,850 | 200 | 1,712.50 |
| 2015-06-08 | 6,850 | 6,850 | 6,790 | 6,790 | 200 | 1,697.50 |
| 2015-06-05 | 6,880 | 6,880 | 6,880 | 6,880 | 100 | 1,720 |
| 2015-06-04 | 6,780 | 6,780 | 6,780 | 6,780 | 100 | 1,695 |
| 2015-06-03 | 6,880 | 6,880 | 6,880 | 6,880 | 100 | 1,720 |
| 2015-06-02 | 6,950 | 6,950 | 6,880 | 6,880 | 600 | 1,720 |
| 2015-06-01 | 7,000 | 7,000 | 6,870 | 6,870 | 1,000 | 1,717.50 |
| 2015-05-29 | 6,630 | 6,770 | 6,630 | 6,770 | 400 | 1,692.50 |
| 2015-05-28 | 6,700 | 6,700 | 6,700 | 6,700 | 600 | 1,675 |
| 2015-05-27 | 6,700 | 6,700 | 6,700 | 6,700 | 400 | 1,675 |
| 2015-05-26 | 6,710 | 6,710 | 6,710 | 6,710 | 100 | 1,677.50 |
| 2015-05-25 | 6,800 | 6,800 | 6,800 | 6,800 | 400 | 1,700 |
| 2015-05-21 | 6,750 | 6,770 | 6,750 | 6,770 | 1,600 | 1,692.50 |
| 2015-05-20 | 6,850 | 6,860 | 6,650 | 6,750 | 4,700 | 1,687.50 |
| 2015-05-19 | 7,150 | 7,150 | 7,000 | 7,000 | 800 | 1,750 |
| 2015-05-18 | 7,100 | 7,150 | 7,010 | 7,150 | 1,300 | 1,787.50 |
| 2015-05-15 | 6,890 | 6,910 | 6,870 | 6,910 | 3,900 | 1,727.50 |
| 2015-05-14 | 6,890 | 7,170 | 6,890 | 6,990 | 3,100 | 1,747.50 |
| 2015-05-13 | 6,880 | 6,890 | 6,880 | 6,890 | 200 | 1,722.50 |
| 2015-05-12 | 6,760 | 6,770 | 6,760 | 6,770 | 400 | 1,692.50 |
| 2015-05-11 | 6,760 | 6,760 | 6,760 | 6,760 | 400 | 1,690 |
| 2015-05-08 | 6,420 | 6,460 | 6,420 | 6,460 | 700 | 1,615 |
| 2015-05-07 | 6,450 | 6,470 | 6,450 | 6,470 | 600 | 1,617.50 |
| 2015-05-01 | 6,300 | 6,380 | 6,300 | 6,300 | 1,500 | 1,575 |
| 2015-04-28 | 6,400 | 6,400 | 6,390 | 6,400 | 400 | 1,600 |
| 2015-04-24 | 6,300 | 6,310 | 6,300 | 6,300 | 1,000 | 1,575 |
| 2015-04-23 | 6,280 | 6,290 | 6,270 | 6,290 | 1,300 | 1,572.50 |
| 2015-04-22 | 6,230 | 6,230 | 6,230 | 6,230 | 100 | 1,557.50 |
| 2015-04-21 | 6,090 | 6,280 | 6,090 | 6,280 | 1,700 | 1,570 |
| 2015-04-17 | 6,080 | 6,080 | 6,000 | 6,000 | 400 | 1,500 |
| 2015-04-16 | 5,940 | 6,080 | 5,940 | 6,080 | 200 | 1,520 |
| 2015-04-13 | 6,100 | 6,100 | 6,000 | 6,000 | 1,000 | 1,500 |
| 2015-04-10 | 5,960 | 6,100 | 5,960 | 6,100 | 1,600 | 1,525 |
| 2015-04-09 | 5,800 | 5,930 | 5,800 | 5,930 | 2,300 | 1,482.50 |
| 2015-04-08 | 5,700 | 5,900 | 5,700 | 5,800 | 4,100 | 1,450 |
| 2015-04-07 | 5,680 | 5,690 | 5,680 | 5,690 | 900 | 1,422.50 |
| 2015-04-06 | 5,670 | 5,670 | 5,670 | 5,670 | 200 | 1,417.50 |
| 2015-04-03 | 5,610 | 5,670 | 5,610 | 5,670 | 1,300 | 1,417.50 |
| 2015-04-02 | 5,600 | 5,600 | 5,600 | 5,600 | 600 | 1,400 |
| 2015-04-01 | 5,580 | 5,580 | 5,580 | 5,580 | 100 | 1,395 |
| 2015-03-31 | 5,680 | 5,680 | 5,660 | 5,660 | 300 | 1,415 |
| 2015-03-27 | 5,410 | 5,450 | 5,410 | 5,450 | 300 | 1,362.50 |
| 2015-03-26 | 5,700 | 5,700 | 5,510 | 5,510 | 400 | 1,377.50 |
| 2015-03-25 | 5,640 | 5,640 | 5,640 | 5,640 | 400 | 1,410 |
| 2015-03-24 | 5,650 | 5,700 | 5,640 | 5,700 | 3,200 | 1,425 |
| 2015-03-23 | 5,620 | 5,620 | 5,620 | 5,620 | 400 | 1,405 |
| 2015-03-20 | 5,620 | 5,620 | 5,480 | 5,530 | 1,900 | 1,382.50 |
| 2015-03-19 | 5,620 | 5,620 | 5,620 | 5,620 | 100 | 1,405 |
| 2015-03-18 | 5,600 | 5,600 | 5,570 | 5,570 | 300 | 1,392.50 |
| 2015-03-17 | 5,510 | 5,600 | 5,500 | 5,600 | 900 | 1,400 |
| 2015-03-16 | 5,580 | 5,580 | 5,540 | 5,540 | 700 | 1,385 |
| 2015-03-13 | 5,670 | 5,670 | 5,580 | 5,590 | 1,400 | 1,397.50 |
| 2015-03-11 | 5,670 | 5,670 | 5,670 | 5,670 | 100 | 1,417.50 |
| 2015-03-10 | 5,670 | 5,670 | 5,670 | 5,670 | 500 | 1,417.50 |
| 2015-03-09 | 5,660 | 5,660 | 5,600 | 5,600 | 300 | 1,400 |
| 2015-03-06 | 5,600 | 5,600 | 5,600 | 5,600 | 100 | 1,400 |
| 2015-03-05 | 5,600 | 5,600 | 5,600 | 5,600 | 400 | 1,400 |
| 2015-03-04 | 5,600 | 5,600 | 5,600 | 5,600 | 200 | 1,400 |
| 2015-03-03 | 5,700 | 5,700 | 5,620 | 5,620 | 200 | 1,405 |
| 2015-03-02 | 5,710 | 5,710 | 5,710 | 5,710 | 200 | 1,427.50 |
| 2015-02-27 | 5,560 | 5,660 | 5,560 | 5,660 | 2,200 | 1,415 |
| 2015-02-26 | 5,560 | 5,620 | 5,560 | 5,610 | 900 | 1,402.50 |
| 2015-02-25 | 5,540 | 5,590 | 5,540 | 5,570 | 1,300 | 1,392.50 |
| 2015-02-24 | 5,580 | 5,670 | 5,520 | 5,520 | 1,600 | 1,380 |
| 2015-02-23 | 5,600 | 5,650 | 5,580 | 5,650 | 700 | 1,412.50 |
| 2015-02-20 | 5,670 | 5,670 | 5,600 | 5,610 | 900 | 1,402.50 |
| 2015-02-19 | 5,800 | 5,800 | 5,670 | 5,670 | 1,000 | 1,417.50 |
| 2015-02-18 | 5,750 | 5,780 | 5,730 | 5,760 | 600 | 1,440 |
| 2015-02-17 | 5,750 | 5,750 | 5,750 | 5,750 | 200 | 1,437.50 |
| 2015-02-16 | 5,750 | 5,850 | 5,650 | 5,850 | 4,600 | 1,462.50 |
| 2015-02-13 | 5,750 | 5,750 | 5,750 | 5,750 | 100 | 1,437.50 |
| 2015-02-12 | 5,750 | 5,750 | 5,750 | 5,750 | 200 | 1,437.50 |
| 2015-02-10 | 5,790 | 5,840 | 5,750 | 5,750 | 700 | 1,437.50 |
| 2015-02-09 | 5,860 | 5,860 | 5,580 | 5,750 | 1,400 | 1,437.50 |
| 2015-02-06 | 5,850 | 5,870 | 5,800 | 5,870 | 1,000 | 1,467.50 |
| 2015-02-05 | 5,860 | 5,870 | 5,820 | 5,870 | 800 | 1,467.50 |
| 2015-02-04 | 5,800 | 5,810 | 5,800 | 5,810 | 400 | 1,452.50 |
| 2015-02-02 | 5,790 | 5,790 | 5,740 | 5,780 | 400 | 1,445 |
| 2015-01-30 | 5,630 | 5,790 | 5,590 | 5,790 | 1,200 | 1,447.50 |
| 2015-01-29 | 5,630 | 5,630 | 5,630 | 5,630 | 200 | 1,407.50 |
| 2015-01-28 | 5,650 | 5,650 | 5,630 | 5,630 | 200 | 1,407.50 |
| 2015-01-27 | 5,710 | 5,710 | 5,710 | 5,710 | 300 | 1,427.50 |
| 2015-01-26 | 5,800 | 5,800 | 5,800 | 5,800 | 300 | 1,450 |
| 2015-01-23 | 5,760 | 5,800 | 5,720 | 5,800 | 1,200 | 1,450 |
| 2015-01-22 | 5,750 | 5,750 | 5,750 | 5,750 | 300 | 1,437.50 |
| 2015-01-21 | 5,750 | 5,750 | 5,750 | 5,750 | 200 | 1,437.50 |
| 2015-01-20 | 5,700 | 5,800 | 5,700 | 5,750 | 500 | 1,437.50 |
| 2015-01-19 | 5,700 | 5,700 | 5,650 | 5,650 | 500 | 1,412.50 |
| 2015-01-16 | 5,750 | 5,770 | 5,610 | 5,760 | 2,400 | 1,440 |
| 2015-01-15 | 5,740 | 5,750 | 5,740 | 5,750 | 300 | 1,437.50 |
| 2015-01-14 | 5,670 | 5,740 | 5,660 | 5,740 | 1,200 | 1,435 |
| 2015-01-13 | 5,610 | 5,610 | 5,590 | 5,590 | 600 | 1,397.50 |
| 2015-01-09 | 5,780 | 5,780 | 5,670 | 5,670 | 500 | 1,417.50 |
| 2015-01-08 | 5,530 | 5,790 | 5,530 | 5,790 | 2,900 | 1,447.50 |
| 2015-01-07 | 5,470 | 5,470 | 5,470 | 5,470 | 300 | 1,367.50 |
| 2015-01-06 | 5,460 | 5,460 | 5,460 | 5,460 | 400 | 1,365 |
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