7564 (株)ワークマン の時系列データ [2016年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2016-12-30 | 3,415 | 3,445 | 3,405 | 3,415 | 800 | 1,707.50 |
| 2016-12-29 | 3,460 | 3,460 | 3,415 | 3,415 | 1,500 | 1,707.50 |
| 2016-12-28 | 3,460 | 3,460 | 3,430 | 3,460 | 1,100 | 1,730 |
| 2016-12-27 | 3,455 | 3,490 | 3,405 | 3,450 | 3,200 | 1,725 |
| 2016-12-26 | 3,495 | 3,495 | 3,440 | 3,475 | 1,700 | 1,737.50 |
| 2016-12-22 | 3,460 | 3,485 | 3,450 | 3,475 | 2,300 | 1,737.50 |
| 2016-12-21 | 3,440 | 3,455 | 3,430 | 3,450 | 2,700 | 1,725 |
| 2016-12-20 | 3,445 | 3,450 | 3,440 | 3,440 | 1,000 | 1,720 |
| 2016-12-19 | 3,460 | 3,470 | 3,440 | 3,445 | 2,000 | 1,722.50 |
| 2016-12-16 | 3,475 | 3,475 | 3,450 | 3,460 | 1,500 | 1,730 |
| 2016-12-15 | 3,515 | 3,515 | 3,465 | 3,475 | 5,700 | 1,737.50 |
| 2016-12-14 | 3,495 | 3,520 | 3,490 | 3,515 | 9,300 | 1,757.50 |
| 2016-12-13 | 3,450 | 3,485 | 3,415 | 3,480 | 19,800 | 1,740 |
| 2016-12-12 | 3,400 | 3,430 | 3,370 | 3,420 | 10,900 | 1,710 |
| 2016-12-09 | 3,400 | 3,400 | 3,350 | 3,380 | 2,600 | 1,690 |
| 2016-12-08 | 3,390 | 3,425 | 3,355 | 3,405 | 1,300 | 1,702.50 |
| 2016-12-07 | 3,400 | 3,415 | 3,360 | 3,365 | 1,500 | 1,682.50 |
| 2016-12-06 | 3,425 | 3,430 | 3,400 | 3,400 | 1,600 | 1,700 |
| 2016-12-05 | 3,410 | 3,425 | 3,400 | 3,400 | 1,400 | 1,700 |
| 2016-12-02 | 3,385 | 3,430 | 3,385 | 3,400 | 7,200 | 1,700 |
| 2016-12-01 | 3,385 | 3,385 | 3,355 | 3,385 | 4,500 | 1,692.50 |
| 2016-11-30 | 3,320 | 3,375 | 3,315 | 3,375 | 5,600 | 1,687.50 |
| 2016-11-29 | 3,325 | 3,325 | 3,310 | 3,320 | 2,200 | 1,660 |
| 2016-11-28 | 3,315 | 3,325 | 3,295 | 3,325 | 3,100 | 1,662.50 |
| 2016-11-25 | 3,295 | 3,310 | 3,270 | 3,310 | 5,900 | 1,655 |
| 2016-11-24 | 3,280 | 3,285 | 3,250 | 3,285 | 1,700 | 1,642.50 |
| 2016-11-22 | 3,260 | 3,295 | 3,255 | 3,275 | 2,800 | 1,637.50 |
| 2016-11-21 | 3,230 | 3,275 | 3,220 | 3,265 | 3,400 | 1,632.50 |
| 2016-11-18 | 3,210 | 3,230 | 3,210 | 3,215 | 1,400 | 1,607.50 |
| 2016-11-17 | 3,205 | 3,210 | 3,190 | 3,210 | 1,100 | 1,605 |
| 2016-11-16 | 3,185 | 3,210 | 3,185 | 3,205 | 600 | 1,602.50 |
| 2016-11-15 | 3,175 | 3,210 | 3,175 | 3,185 | 500 | 1,592.50 |
| 2016-11-14 | 3,200 | 3,200 | 3,175 | 3,175 | 400 | 1,587.50 |
| 2016-11-11 | 3,225 | 3,225 | 3,200 | 3,200 | 1,700 | 1,600 |
| 2016-11-10 | 3,210 | 3,225 | 3,200 | 3,225 | 1,900 | 1,612.50 |
| 2016-11-09 | 3,275 | 3,275 | 3,100 | 3,200 | 3,900 | 1,600 |
| 2016-11-08 | 3,205 | 3,270 | 3,205 | 3,230 | 800 | 1,615 |
| 2016-11-07 | 3,260 | 3,265 | 3,220 | 3,220 | 1,000 | 1,610 |
| 2016-11-04 | 3,200 | 3,225 | 3,140 | 3,200 | 2,500 | 1,600 |
| 2016-11-02 | 3,215 | 3,235 | 3,215 | 3,215 | 1,100 | 1,607.50 |
| 2016-11-01 | 3,300 | 3,325 | 3,210 | 3,220 | 4,900 | 1,610 |
| 2016-10-31 | 3,350 | 3,350 | 3,315 | 3,330 | 1,000 | 1,665 |
| 2016-10-28 | 3,365 | 3,365 | 3,310 | 3,310 | 2,000 | 1,655 |
| 2016-10-27 | 3,360 | 3,380 | 3,330 | 3,340 | 2,000 | 1,670 |
| 2016-10-26 | 3,370 | 3,390 | 3,325 | 3,385 | 3,600 | 1,692.50 |
| 2016-10-25 | 3,320 | 3,360 | 3,240 | 3,360 | 8,400 | 1,680 |
| 2016-10-24 | 3,370 | 3,370 | 3,315 | 3,315 | 1,900 | 1,657.50 |
| 2016-10-21 | 3,360 | 3,370 | 3,320 | 3,330 | 4,400 | 1,665 |
| 2016-10-20 | 3,300 | 3,375 | 3,295 | 3,345 | 4,900 | 1,672.50 |
| 2016-10-19 | 3,280 | 3,280 | 3,275 | 3,280 | 1,200 | 1,640 |
| 2016-10-17 | 3,320 | 3,330 | 3,295 | 3,300 | 1,700 | 1,650 |
| 2016-10-13 | 3,360 | 3,360 | 3,305 | 3,320 | 2,600 | 1,660 |
| 2016-10-12 | 3,335 | 3,380 | 3,270 | 3,355 | 8,000 | 1,677.50 |
| 2016-10-11 | 3,355 | 3,355 | 3,280 | 3,325 | 8,400 | 1,662.50 |
| 2016-10-07 | 3,315 | 3,345 | 3,300 | 3,330 | 4,300 | 1,665 |
| 2016-10-06 | 3,250 | 3,380 | 3,225 | 3,380 | 11,500 | 1,690 |
| 2016-10-05 | 3,130 | 3,380 | 3,130 | 3,295 | 41,700 | 1,647.50 |
| 2016-10-04 | 3,105 | 3,105 | 3,090 | 3,095 | 2,000 | 1,547.50 |
| 2016-10-03 | 3,120 | 3,120 | 3,085 | 3,105 | 1,100 | 1,552.50 |
| 2016-09-30 | 3,080 | 3,085 | 3,070 | 3,080 | 2,000 | 1,540 |
| 2016-09-29 | 3,095 | 3,130 | 3,070 | 3,080 | 4,000 | 1,540 |
| 2016-09-28 | 3,120 | 3,120 | 3,100 | 3,100 | 1,700 | 1,550 |
| 2016-09-27 | 3,130 | 3,130 | 3,100 | 3,100 | 5,800 | 1,550 |
| 2016-09-26 | 3,145 | 3,145 | 3,130 | 3,130 | 2,300 | 1,565 |
| 2016-09-23 | 3,155 | 3,155 | 3,130 | 3,145 | 6,000 | 1,572.50 |
| 2016-09-21 | 3,125 | 3,160 | 3,120 | 3,160 | 22,500 | 1,580 |
| 2016-09-20 | 3,305 | 3,310 | 3,245 | 3,260 | 1,300 | 1,630 |
| 2016-09-16 | 3,305 | 3,315 | 3,305 | 3,310 | 300 | 1,655 |
| 2016-09-15 | 3,300 | 3,315 | 3,300 | 3,305 | 1,400 | 1,652.50 |
| 2016-09-14 | 3,445 | 3,445 | 3,345 | 3,370 | 1,400 | 1,685 |
| 2016-09-13 | 3,505 | 3,505 | 3,300 | 3,380 | 7,100 | 1,690 |
| 2016-09-12 | 3,645 | 3,645 | 3,645 | 3,645 | 700 | 1,822.50 |
| 2016-09-09 | 3,560 | 3,560 | 3,555 | 3,555 | 300 | 1,777.50 |
| 2016-09-08 | 3,555 | 3,555 | 3,555 | 3,555 | 200 | 1,777.50 |
| 2016-09-07 | 3,585 | 3,585 | 3,570 | 3,570 | 200 | 1,785 |
| 2016-09-06 | 3,650 | 3,650 | 3,565 | 3,585 | 600 | 1,792.50 |
| 2016-09-05 | 3,650 | 3,650 | 3,580 | 3,580 | 300 | 1,790 |
| 2016-08-31 | 3,660 | 3,660 | 3,660 | 3,660 | 100 | 1,830 |
| 2016-08-30 | 3,600 | 3,600 | 3,600 | 3,600 | 300 | 1,800 |
| 2016-08-29 | 3,735 | 3,735 | 3,600 | 3,600 | 600 | 1,800 |
| 2016-08-26 | 3,695 | 3,695 | 3,695 | 3,695 | 100 | 1,847.50 |
| 2016-08-25 | 3,625 | 3,625 | 3,625 | 3,625 | 500 | 1,812.50 |
| 2016-08-24 | 3,555 | 3,555 | 3,555 | 3,555 | 300 | 1,777.50 |
| 2016-08-22 | 3,610 | 3,610 | 3,610 | 3,610 | 200 | 1,805 |
| 2016-08-19 | 3,685 | 3,685 | 3,540 | 3,610 | 500 | 1,805 |
| 2016-08-17 | 3,685 | 3,750 | 3,685 | 3,750 | 700 | 1,875 |
| 2016-08-16 | 3,685 | 3,685 | 3,685 | 3,685 | 200 | 1,842.50 |
| 2016-08-15 | 3,750 | 3,750 | 3,705 | 3,750 | 500 | 1,875 |
| 2016-08-12 | 3,755 | 3,755 | 3,750 | 3,750 | 600 | 1,875 |
| 2016-08-10 | 3,755 | 3,755 | 3,705 | 3,755 | 7,200 | 1,877.50 |
| 2016-08-09 | 3,645 | 3,660 | 3,645 | 3,660 | 1,200 | 1,830 |
| 2016-08-08 | 3,600 | 3,635 | 3,600 | 3,635 | 900 | 1,817.50 |
| 2016-08-05 | 3,550 | 3,550 | 3,545 | 3,550 | 1,800 | 1,775 |
| 2016-08-04 | 3,515 | 3,550 | 3,515 | 3,530 | 2,700 | 1,765 |
| 2016-08-03 | 3,505 | 3,520 | 3,505 | 3,510 | 1,100 | 1,755 |
| 2016-08-02 | 3,500 | 3,545 | 3,485 | 3,505 | 1,900 | 1,752.50 |
| 2016-08-01 | 3,520 | 3,520 | 3,450 | 3,450 | 1,800 | 1,725 |
| 2016-07-29 | 3,450 | 3,450 | 3,450 | 3,450 | 100 | 1,725 |
| 2016-07-28 | 3,430 | 3,430 | 3,430 | 3,430 | 200 | 1,715 |
| 2016-07-27 | 3,455 | 3,455 | 3,440 | 3,440 | 1,200 | 1,720 |
| 2016-07-26 | 3,405 | 3,450 | 3,405 | 3,435 | 800 | 1,717.50 |
| 2016-07-25 | 3,470 | 3,470 | 3,400 | 3,435 | 4,600 | 1,717.50 |
| 2016-07-22 | 3,370 | 3,420 | 3,370 | 3,400 | 1,800 | 1,700 |
| 2016-07-21 | 3,380 | 3,400 | 3,355 | 3,400 | 1,100 | 1,700 |
| 2016-07-20 | 3,290 | 3,380 | 3,290 | 3,380 | 2,200 | 1,690 |
| 2016-07-19 | 3,270 | 3,275 | 3,245 | 3,260 | 3,500 | 1,630 |
| 2016-07-15 | 3,290 | 3,290 | 3,255 | 3,255 | 1,200 | 1,627.50 |
| 2016-07-14 | 3,400 | 3,445 | 3,220 | 3,260 | 13,900 | 1,630 |
| 2016-07-13 | 3,375 | 3,445 | 3,375 | 3,445 | 400 | 1,722.50 |
| 2016-07-12 | 3,490 | 3,490 | 3,370 | 3,390 | 1,100 | 1,695 |
| 2016-07-11 | 3,400 | 3,430 | 3,400 | 3,430 | 2,000 | 1,715 |
| 2016-07-08 | 3,490 | 3,490 | 3,460 | 3,460 | 600 | 1,730 |
| 2016-07-07 | 3,500 | 3,500 | 3,455 | 3,465 | 600 | 1,732.50 |
| 2016-07-06 | 3,450 | 3,450 | 3,450 | 3,450 | 100 | 1,725 |
| 2016-07-05 | 3,495 | 3,495 | 3,495 | 3,495 | 200 | 1,747.50 |
| 2016-07-04 | 3,495 | 3,500 | 3,430 | 3,440 | 600 | 1,720 |
| 2016-07-01 | 3,435 | 3,495 | 3,435 | 3,495 | 400 | 1,747.50 |
| 2016-06-28 | 3,435 | 3,435 | 3,435 | 3,435 | 200 | 1,717.50 |
| 2016-06-27 | 3,380 | 3,555 | 3,380 | 3,465 | 1,600 | 1,732.50 |
| 2016-06-24 | 3,525 | 3,525 | 3,420 | 3,525 | 1,300 | 1,762.50 |
| 2016-06-23 | 3,550 | 3,550 | 3,480 | 3,480 | 300 | 1,740 |
| 2016-06-21 | 3,475 | 3,500 | 3,470 | 3,500 | 1,900 | 1,750 |
| 2016-06-20 | 3,490 | 3,490 | 3,460 | 3,460 | 300 | 1,730 |
| 2016-06-17 | 3,450 | 3,475 | 3,425 | 3,475 | 2,000 | 1,737.50 |
| 2016-06-16 | 3,430 | 3,450 | 3,430 | 3,450 | 1,100 | 1,725 |
| 2016-06-14 | 3,435 | 3,450 | 3,435 | 3,450 | 1,100 | 1,725 |
| 2016-06-13 | 3,430 | 3,500 | 3,430 | 3,500 | 600 | 1,750 |
| 2016-06-10 | 3,450 | 3,500 | 3,450 | 3,500 | 2,700 | 1,750 |
| 2016-06-09 | 3,470 | 3,470 | 3,430 | 3,445 | 1,000 | 1,722.50 |
| 2016-06-08 | 3,390 | 3,425 | 3,390 | 3,425 | 900 | 1,712.50 |
| 2016-06-07 | 3,435 | 3,450 | 3,435 | 3,450 | 700 | 1,725 |
| 2016-06-06 | 3,420 | 3,450 | 3,420 | 3,435 | 1,200 | 1,717.50 |
| 2016-06-03 | 3,450 | 3,450 | 3,450 | 3,450 | 1,300 | 1,725 |
| 2016-06-02 | 3,450 | 3,450 | 3,435 | 3,435 | 600 | 1,717.50 |
| 2016-06-01 | 3,500 | 3,500 | 3,455 | 3,470 | 2,300 | 1,735 |
| 2016-05-31 | 3,400 | 3,400 | 3,400 | 3,400 | 100 | 1,700 |
| 2016-05-30 | 3,465 | 3,465 | 3,410 | 3,430 | 300 | 1,715 |
| 2016-05-27 | 3,430 | 3,430 | 3,430 | 3,430 | 100 | 1,715 |
| 2016-05-26 | 3,460 | 3,460 | 3,410 | 3,425 | 900 | 1,712.50 |
| 2016-05-25 | 3,520 | 3,520 | 3,450 | 3,460 | 1,200 | 1,730 |
| 2016-05-24 | 3,420 | 3,450 | 3,420 | 3,450 | 200 | 1,725 |
| 2016-05-23 | 3,445 | 3,445 | 3,435 | 3,435 | 300 | 1,717.50 |
| 2016-05-20 | 3,450 | 3,450 | 3,450 | 3,450 | 100 | 1,725 |
| 2016-05-19 | 3,500 | 3,500 | 3,450 | 3,450 | 200 | 1,725 |
| 2016-05-17 | 3,500 | 3,520 | 3,500 | 3,500 | 400 | 1,750 |
| 2016-05-16 | 3,495 | 3,495 | 3,495 | 3,495 | 200 | 1,747.50 |
| 2016-05-13 | 3,515 | 3,515 | 3,465 | 3,465 | 500 | 1,732.50 |
| 2016-05-12 | 3,510 | 3,510 | 3,510 | 3,510 | 100 | 1,755 |
| 2016-05-11 | 3,500 | 3,500 | 3,500 | 3,500 | 200 | 1,750 |
| 2016-05-10 | 3,495 | 3,500 | 3,455 | 3,500 | 2,300 | 1,750 |
| 2016-05-09 | 3,460 | 3,470 | 3,455 | 3,470 | 600 | 1,735 |
| 2016-05-06 | 3,480 | 3,480 | 3,415 | 3,415 | 700 | 1,707.50 |
| 2016-05-02 | 3,450 | 3,450 | 3,415 | 3,415 | 400 | 1,707.50 |
| 2016-04-28 | 3,410 | 3,410 | 3,410 | 3,410 | 200 | 1,705 |
| 2016-04-27 | 3,405 | 3,405 | 3,405 | 3,405 | 100 | 1,702.50 |
| 2016-04-25 | 3,455 | 3,455 | 3,450 | 3,450 | 800 | 1,725 |
| 2016-04-22 | 3,410 | 3,410 | 3,380 | 3,385 | 600 | 1,692.50 |
| 2016-04-20 | 3,385 | 3,410 | 3,385 | 3,410 | 200 | 1,705 |
| 2016-04-19 | 3,385 | 3,385 | 3,380 | 3,380 | 500 | 1,690 |
| 2016-04-18 | 3,410 | 3,410 | 3,380 | 3,380 | 500 | 1,690 |
| 2016-04-15 | 3,400 | 3,410 | 3,375 | 3,410 | 800 | 1,705 |
| 2016-04-14 | 3,395 | 3,400 | 3,365 | 3,385 | 1,500 | 1,692.50 |
| 2016-04-13 | 3,315 | 3,375 | 3,315 | 3,375 | 200 | 1,687.50 |
| 2016-04-11 | 3,380 | 3,380 | 3,370 | 3,380 | 1,000 | 1,690 |
| 2016-04-08 | 3,310 | 3,380 | 3,280 | 3,375 | 1,100 | 1,687.50 |
| 2016-04-06 | 3,375 | 3,375 | 3,345 | 3,345 | 1,400 | 1,672.50 |
| 2016-04-05 | 3,390 | 3,390 | 3,320 | 3,370 | 1,000 | 1,685 |
| 2016-04-04 | 3,310 | 3,355 | 3,310 | 3,355 | 400 | 1,677.50 |
| 2016-04-01 | 3,295 | 3,390 | 3,295 | 3,380 | 700 | 1,690 |
| 2016-03-31 | 3,415 | 3,415 | 3,220 | 3,295 | 4,400 | 1,647.50 |
| 2016-03-30 | 3,400 | 3,470 | 3,395 | 3,415 | 1,100 | 1,707.50 |
| 2016-03-29 | 3,400 | 3,425 | 3,395 | 3,410 | 900 | 1,705 |
| 2016-03-28 | 6,810 | 6,860 | 6,800 | 6,810 | 1,400 | 1,702.50 |
| 2016-03-25 | 6,970 | 6,970 | 6,800 | 6,810 | 900 | 1,702.50 |
| 2016-03-24 | 6,800 | 6,870 | 6,800 | 6,800 | 600 | 1,700 |
| 2016-03-23 | 6,800 | 6,820 | 6,790 | 6,800 | 1,000 | 1,700 |
| 2016-03-22 | 6,870 | 6,900 | 6,800 | 6,800 | 500 | 1,700 |
| 2016-03-18 | 6,730 | 6,780 | 6,730 | 6,770 | 800 | 1,692.50 |
| 2016-03-17 | 6,830 | 6,830 | 6,760 | 6,790 | 1,000 | 1,697.50 |
| 2016-03-16 | 6,810 | 6,900 | 6,800 | 6,820 | 700 | 1,705 |
| 2016-03-15 | 6,810 | 6,810 | 6,800 | 6,800 | 200 | 1,700 |
| 2016-03-10 | 6,750 | 6,760 | 6,750 | 6,760 | 700 | 1,690 |
| 2016-03-09 | 6,800 | 6,850 | 6,770 | 6,850 | 1,500 | 1,712.50 |
| 2016-03-08 | 6,900 | 6,910 | 6,900 | 6,900 | 400 | 1,725 |
| 2016-03-07 | 7,000 | 7,000 | 6,890 | 6,890 | 300 | 1,722.50 |
| 2016-03-03 | 6,770 | 7,000 | 6,770 | 7,000 | 300 | 1,750 |
| 2016-03-02 | 6,900 | 6,900 | 6,800 | 6,810 | 500 | 1,702.50 |
| 2016-02-29 | 6,900 | 6,900 | 6,900 | 6,900 | 400 | 1,725 |
| 2016-02-26 | 7,000 | 7,000 | 6,950 | 6,950 | 900 | 1,737.50 |
| 2016-02-25 | 7,000 | 7,000 | 6,800 | 7,000 | 4,400 | 1,750 |
| 2016-02-24 | 6,810 | 6,810 | 6,800 | 6,800 | 300 | 1,700 |
| 2016-02-23 | 6,990 | 6,990 | 6,990 | 6,990 | 100 | 1,747.50 |
| 2016-02-22 | 6,990 | 6,990 | 6,990 | 6,990 | 100 | 1,747.50 |
| 2016-02-16 | 6,500 | 6,990 | 6,500 | 6,990 | 300 | 1,747.50 |
| 2016-02-15 | 6,500 | 6,500 | 6,110 | 6,500 | 400 | 1,625 |
| 2016-02-12 | 5,990 | 6,100 | 5,990 | 6,100 | 500 | 1,525 |
| 2016-02-10 | 7,000 | 7,000 | 6,790 | 6,790 | 700 | 1,697.50 |
| 2016-02-09 | 7,150 | 7,150 | 6,900 | 6,910 | 1,200 | 1,727.50 |
| 2016-02-08 | 7,150 | 7,150 | 7,130 | 7,130 | 600 | 1,782.50 |
| 2016-02-05 | 7,080 | 7,100 | 7,000 | 7,000 | 1,600 | 1,750 |
| 2016-02-04 | 7,180 | 7,180 | 6,980 | 6,980 | 800 | 1,745 |
| 2016-02-03 | 7,090 | 7,150 | 7,090 | 7,150 | 1,500 | 1,787.50 |
| 2016-01-29 | 7,010 | 7,010 | 7,010 | 7,010 | 300 | 1,752.50 |
| 2016-01-28 | 7,060 | 7,060 | 7,050 | 7,050 | 300 | 1,762.50 |
| 2016-01-27 | 7,000 | 7,100 | 7,000 | 7,100 | 300 | 1,775 |
| 2016-01-26 | 7,180 | 7,180 | 6,950 | 6,950 | 300 | 1,737.50 |
| 2016-01-25 | 7,080 | 7,080 | 7,080 | 7,080 | 200 | 1,770 |
| 2016-01-22 | 6,980 | 6,980 | 6,980 | 6,980 | 100 | 1,745 |
| 2016-01-21 | 6,640 | 6,640 | 6,600 | 6,600 | 500 | 1,650 |
| 2016-01-20 | 7,000 | 7,000 | 6,800 | 6,840 | 1,500 | 1,710 |
| 2016-01-19 | 7,000 | 7,000 | 7,000 | 7,000 | 100 | 1,750 |
| 2016-01-18 | 7,350 | 7,350 | 6,950 | 6,950 | 400 | 1,737.50 |
| 2016-01-15 | 7,500 | 7,500 | 7,350 | 7,350 | 400 | 1,837.50 |
| 2016-01-14 | 7,730 | 7,730 | 7,350 | 7,350 | 500 | 1,837.50 |
| 2016-01-13 | 7,500 | 7,500 | 7,500 | 7,500 | 200 | 1,875 |
| 2016-01-12 | 7,760 | 7,760 | 7,530 | 7,530 | 600 | 1,882.50 |
| 2016-01-08 | 7,610 | 7,730 | 7,610 | 7,730 | 200 | 1,932.50 |
| 2016-01-07 | 7,640 | 7,640 | 7,610 | 7,610 | 400 | 1,902.50 |
| 2016-01-05 | 7,510 | 7,640 | 7,470 | 7,640 | 600 | 1,910 |
| 2016-01-04 | 7,710 | 7,710 | 7,510 | 7,510 | 500 | 1,877.50 |
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