8255 アクシアル リテイリング(株) の時系列データ [2021年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2021-12-30 | 3,420 | 3,420 | 3,365 | 3,370 | 15,000 | 842.50 |
| 2021-12-29 | 3,395 | 3,440 | 3,395 | 3,430 | 14,400 | 857.50 |
| 2021-12-28 | 3,350 | 3,395 | 3,330 | 3,395 | 22,800 | 848.75 |
| 2021-12-27 | 3,310 | 3,340 | 3,285 | 3,340 | 13,300 | 835 |
| 2021-12-24 | 3,335 | 3,340 | 3,310 | 3,310 | 16,000 | 827.50 |
| 2021-12-23 | 3,350 | 3,350 | 3,315 | 3,330 | 9,500 | 832.50 |
| 2021-12-22 | 3,345 | 3,345 | 3,290 | 3,310 | 13,700 | 827.50 |
| 2021-12-21 | 3,360 | 3,360 | 3,310 | 3,310 | 12,500 | 827.50 |
| 2021-12-20 | 3,360 | 3,360 | 3,290 | 3,290 | 17,100 | 822.50 |
| 2021-12-17 | 3,420 | 3,420 | 3,355 | 3,410 | 26,400 | 852.50 |
| 2021-12-16 | 3,390 | 3,415 | 3,375 | 3,405 | 17,400 | 851.25 |
| 2021-12-15 | 3,370 | 3,390 | 3,360 | 3,375 | 20,200 | 843.75 |
| 2021-12-14 | 3,380 | 3,395 | 3,365 | 3,380 | 19,300 | 845 |
| 2021-12-13 | 3,385 | 3,405 | 3,335 | 3,335 | 14,500 | 833.75 |
| 2021-12-10 | 3,415 | 3,425 | 3,365 | 3,385 | 33,300 | 846.25 |
| 2021-12-09 | 3,375 | 3,405 | 3,365 | 3,380 | 17,700 | 845 |
| 2021-12-08 | 3,430 | 3,430 | 3,350 | 3,375 | 24,700 | 843.75 |
| 2021-12-07 | 3,315 | 3,415 | 3,305 | 3,415 | 28,400 | 853.75 |
| 2021-12-06 | 3,350 | 3,355 | 3,285 | 3,290 | 35,100 | 822.50 |
| 2021-12-03 | 3,240 | 3,300 | 3,240 | 3,290 | 18,400 | 822.50 |
| 2021-12-02 | 3,260 | 3,345 | 3,260 | 3,285 | 32,000 | 821.25 |
| 2021-12-01 | 3,260 | 3,295 | 3,245 | 3,260 | 20,000 | 815 |
| 2021-11-30 | 3,300 | 3,360 | 3,260 | 3,260 | 32,100 | 815 |
| 2021-11-29 | 3,330 | 3,330 | 3,290 | 3,300 | 26,100 | 825 |
| 2021-11-26 | 3,410 | 3,410 | 3,335 | 3,355 | 17,100 | 838.75 |
| 2021-11-25 | 3,405 | 3,435 | 3,375 | 3,390 | 23,100 | 847.50 |
| 2021-11-24 | 3,390 | 3,410 | 3,365 | 3,375 | 19,600 | 843.75 |
| 2021-11-22 | 3,395 | 3,400 | 3,350 | 3,350 | 10,400 | 837.50 |
| 2021-11-19 | 3,335 | 3,400 | 3,335 | 3,395 | 14,900 | 848.75 |
| 2021-11-18 | 3,355 | 3,375 | 3,335 | 3,375 | 15,000 | 843.75 |
| 2021-11-17 | 3,440 | 3,440 | 3,355 | 3,355 | 19,600 | 838.75 |
| 2021-11-16 | 3,415 | 3,455 | 3,415 | 3,440 | 17,700 | 860 |
| 2021-11-15 | 3,495 | 3,495 | 3,410 | 3,415 | 22,000 | 853.75 |
| 2021-11-12 | 3,400 | 3,470 | 3,400 | 3,470 | 26,700 | 867.50 |
| 2021-11-11 | 3,400 | 3,430 | 3,395 | 3,405 | 17,200 | 851.25 |
| 2021-11-10 | 3,445 | 3,445 | 3,400 | 3,400 | 19,300 | 850 |
| 2021-11-09 | 3,435 | 3,445 | 3,410 | 3,420 | 15,900 | 855 |
| 2021-11-08 | 3,515 | 3,515 | 3,435 | 3,435 | 17,400 | 858.75 |
| 2021-11-05 | 3,560 | 3,560 | 3,480 | 3,500 | 37,800 | 875 |
| 2021-11-04 | 3,590 | 3,605 | 3,500 | 3,500 | 93,800 | 875 |
| 2021-11-02 | 3,605 | 3,675 | 3,600 | 3,615 | 24,500 | 903.75 |
| 2021-11-01 | 3,700 | 3,730 | 3,670 | 3,730 | 19,100 | 932.50 |
| 2021-10-29 | 3,640 | 3,640 | 3,585 | 3,620 | 16,900 | 905 |
| 2021-10-28 | 3,575 | 3,640 | 3,560 | 3,635 | 110,000 | 908.75 |
| 2021-10-27 | 3,585 | 3,600 | 3,565 | 3,600 | 19,500 | 900 |
| 2021-10-26 | 3,555 | 3,600 | 3,555 | 3,580 | 20,500 | 895 |
| 2021-10-25 | 3,575 | 3,590 | 3,560 | 3,560 | 21,600 | 890 |
| 2021-10-22 | 3,560 | 3,615 | 3,555 | 3,595 | 22,100 | 898.75 |
| 2021-10-21 | 3,600 | 3,610 | 3,575 | 3,580 | 21,800 | 895 |
| 2021-10-20 | 3,610 | 3,630 | 3,600 | 3,600 | 15,300 | 900 |
| 2021-10-19 | 3,620 | 3,650 | 3,600 | 3,610 | 14,400 | 902.50 |
| 2021-10-18 | 3,640 | 3,640 | 3,600 | 3,630 | 14,500 | 907.50 |
| 2021-10-15 | 3,580 | 3,640 | 3,570 | 3,640 | 25,100 | 910 |
| 2021-10-14 | 3,600 | 3,605 | 3,550 | 3,565 | 24,100 | 891.25 |
| 2021-10-13 | 3,600 | 3,620 | 3,570 | 3,605 | 22,500 | 901.25 |
| 2021-10-12 | 3,650 | 3,655 | 3,600 | 3,620 | 37,000 | 905 |
| 2021-10-11 | 3,730 | 3,730 | 3,675 | 3,695 | 28,700 | 923.75 |
| 2021-10-08 | 3,705 | 3,740 | 3,690 | 3,730 | 55,500 | 932.50 |
| 2021-10-07 | 3,735 | 3,775 | 3,715 | 3,715 | 46,600 | 928.75 |
| 2021-10-06 | 3,715 | 3,775 | 3,700 | 3,745 | 28,300 | 936.25 |
| 2021-10-05 | 3,760 | 3,790 | 3,680 | 3,700 | 41,700 | 925 |
| 2021-10-04 | 3,780 | 3,795 | 3,750 | 3,765 | 40,700 | 941.25 |
| 2021-10-01 | 3,785 | 3,790 | 3,720 | 3,745 | 39,200 | 936.25 |
| 2021-09-30 | 3,805 | 3,890 | 3,795 | 3,795 | 27,700 | 948.75 |
| 2021-09-29 | 3,930 | 3,930 | 3,785 | 3,805 | 63,600 | 951.25 |
| 2021-09-28 | 4,030 | 4,050 | 3,950 | 3,985 | 83,800 | 996.25 |
| 2021-09-27 | 4,110 | 4,140 | 4,055 | 4,055 | 43,000 | 1,013.75 |
| 2021-09-24 | 4,075 | 4,110 | 4,020 | 4,095 | 49,400 | 1,023.75 |
| 2021-09-22 | 4,070 | 4,090 | 4,005 | 4,005 | 27,000 | 1,001.25 |
| 2021-09-21 | 4,125 | 4,155 | 4,085 | 4,090 | 34,700 | 1,022.50 |
| 2021-09-17 | 4,180 | 4,210 | 4,155 | 4,170 | 48,100 | 1,042.50 |
| 2021-09-16 | 4,125 | 4,205 | 4,085 | 4,205 | 26,900 | 1,051.25 |
| 2021-09-15 | 4,175 | 4,185 | 4,100 | 4,125 | 25,900 | 1,031.25 |
| 2021-09-14 | 4,180 | 4,255 | 4,165 | 4,245 | 31,100 | 1,061.25 |
| 2021-09-13 | 4,155 | 4,195 | 4,140 | 4,195 | 22,500 | 1,048.75 |
| 2021-09-10 | 4,125 | 4,205 | 4,100 | 4,205 | 44,600 | 1,051.25 |
| 2021-09-09 | 4,195 | 4,210 | 4,110 | 4,140 | 25,900 | 1,035 |
| 2021-09-08 | 4,220 | 4,260 | 4,200 | 4,230 | 22,300 | 1,057.50 |
| 2021-09-07 | 4,195 | 4,275 | 4,175 | 4,225 | 31,200 | 1,056.25 |
| 2021-09-06 | 4,150 | 4,200 | 4,130 | 4,195 | 24,700 | 1,048.75 |
| 2021-09-03 | 4,100 | 4,150 | 4,045 | 4,135 | 27,200 | 1,033.75 |
| 2021-09-02 | 4,035 | 4,100 | 4,035 | 4,100 | 14,900 | 1,025 |
| 2021-09-01 | 3,980 | 4,075 | 3,980 | 4,035 | 14,200 | 1,008.75 |
| 2021-08-31 | 4,020 | 4,050 | 3,955 | 3,980 | 30,200 | 995 |
| 2021-08-30 | 4,000 | 4,055 | 3,955 | 4,055 | 22,200 | 1,013.75 |
| 2021-08-27 | 4,035 | 4,035 | 3,960 | 3,980 | 14,000 | 995 |
| 2021-08-26 | 4,025 | 4,025 | 3,955 | 3,985 | 12,600 | 996.25 |
| 2021-08-25 | 4,070 | 4,070 | 4,030 | 4,045 | 12,500 | 1,011.25 |
| 2021-08-24 | 4,035 | 4,070 | 4,000 | 4,065 | 19,800 | 1,016.25 |
| 2021-08-23 | 3,945 | 4,065 | 3,945 | 4,030 | 30,100 | 1,007.50 |
| 2021-08-20 | 3,865 | 3,960 | 3,865 | 3,945 | 22,100 | 986.25 |
| 2021-08-19 | 3,910 | 3,930 | 3,895 | 3,895 | 9,300 | 973.75 |
| 2021-08-18 | 3,910 | 3,955 | 3,890 | 3,935 | 17,600 | 983.75 |
| 2021-08-17 | 3,865 | 3,910 | 3,815 | 3,890 | 34,600 | 972.50 |
| 2021-08-16 | 3,970 | 3,970 | 3,805 | 3,910 | 44,000 | 977.50 |
| 2021-08-13 | 4,000 | 4,005 | 3,950 | 3,985 | 14,500 | 996.25 |
| 2021-08-12 | 4,045 | 4,060 | 4,015 | 4,040 | 16,600 | 1,010 |
| 2021-08-11 | 3,970 | 4,045 | 3,970 | 4,045 | 26,700 | 1,011.25 |
| 2021-08-10 | 3,950 | 4,015 | 3,950 | 3,970 | 25,400 | 992.50 |
| 2021-08-06 | 3,950 | 4,000 | 3,935 | 3,955 | 24,200 | 988.75 |
| 2021-08-05 | 3,830 | 3,940 | 3,830 | 3,910 | 17,000 | 977.50 |
| 2021-08-04 | 3,925 | 3,945 | 3,855 | 3,900 | 25,100 | 975 |
| 2021-08-03 | 3,935 | 3,965 | 3,895 | 3,935 | 20,700 | 983.75 |
| 2021-08-02 | 3,855 | 3,940 | 3,845 | 3,920 | 17,500 | 980 |
| 2021-07-30 | 3,810 | 3,850 | 3,735 | 3,790 | 28,500 | 947.50 |
| 2021-07-29 | 3,850 | 3,905 | 3,835 | 3,880 | 14,900 | 970 |
| 2021-07-28 | 3,850 | 3,870 | 3,835 | 3,850 | 8,700 | 962.50 |
| 2021-07-27 | 3,875 | 3,880 | 3,830 | 3,850 | 17,400 | 962.50 |
| 2021-07-26 | 3,915 | 3,925 | 3,845 | 3,850 | 17,800 | 962.50 |
| 2021-07-21 | 3,825 | 3,870 | 3,785 | 3,850 | 24,700 | 962.50 |
| 2021-07-20 | 3,740 | 3,825 | 3,710 | 3,790 | 33,300 | 947.50 |
| 2021-07-19 | 3,760 | 3,760 | 3,705 | 3,715 | 22,300 | 928.75 |
| 2021-07-16 | 3,770 | 3,810 | 3,750 | 3,775 | 18,400 | 943.75 |
| 2021-07-15 | 3,930 | 3,930 | 3,810 | 3,830 | 27,800 | 957.50 |
| 2021-07-14 | 3,900 | 3,950 | 3,880 | 3,900 | 30,700 | 975 |
| 2021-07-13 | 3,880 | 3,920 | 3,875 | 3,890 | 28,300 | 972.50 |
| 2021-07-12 | 3,795 | 3,875 | 3,770 | 3,825 | 34,600 | 956.25 |
| 2021-07-09 | 3,675 | 3,725 | 3,630 | 3,680 | 42,900 | 920 |
| 2021-07-08 | 3,675 | 3,765 | 3,665 | 3,700 | 44,000 | 925 |
| 2021-07-07 | 3,705 | 3,710 | 3,640 | 3,640 | 34,400 | 910 |
| 2021-07-06 | 3,775 | 3,775 | 3,720 | 3,720 | 19,400 | 930 |
| 2021-07-05 | 3,760 | 3,815 | 3,755 | 3,770 | 12,500 | 942.50 |
| 2021-07-02 | 3,755 | 3,780 | 3,750 | 3,760 | 14,600 | 940 |
| 2021-07-01 | 3,750 | 3,775 | 3,745 | 3,750 | 19,200 | 937.50 |
| 2021-06-30 | 3,850 | 3,860 | 3,750 | 3,750 | 26,000 | 937.50 |
| 2021-06-29 | 3,825 | 3,870 | 3,795 | 3,850 | 20,200 | 962.50 |
| 2021-06-28 | 3,860 | 3,880 | 3,840 | 3,860 | 18,300 | 965 |
| 2021-06-25 | 3,885 | 3,885 | 3,820 | 3,835 | 18,500 | 958.75 |
| 2021-06-24 | 3,880 | 3,880 | 3,830 | 3,860 | 9,100 | 965 |
| 2021-06-23 | 3,900 | 3,905 | 3,850 | 3,885 | 17,100 | 971.25 |
| 2021-06-22 | 3,810 | 3,895 | 3,800 | 3,875 | 24,900 | 968.75 |
| 2021-06-21 | 3,810 | 3,820 | 3,720 | 3,735 | 33,800 | 933.75 |
| 2021-06-18 | 3,840 | 3,900 | 3,815 | 3,875 | 38,500 | 968.75 |
| 2021-06-17 | 3,885 | 3,905 | 3,815 | 3,815 | 15,700 | 953.75 |
| 2021-06-16 | 3,880 | 3,915 | 3,880 | 3,905 | 10,600 | 976.25 |
| 2021-06-15 | 3,875 | 3,900 | 3,865 | 3,895 | 17,200 | 973.75 |
| 2021-06-14 | 3,895 | 3,895 | 3,850 | 3,870 | 9,300 | 967.50 |
| 2021-06-11 | 3,875 | 3,910 | 3,855 | 3,875 | 21,900 | 968.75 |
| 2021-06-10 | 3,885 | 3,890 | 3,840 | 3,875 | 35,100 | 968.75 |
| 2021-06-09 | 4,010 | 4,020 | 3,905 | 3,905 | 26,100 | 976.25 |
| 2021-06-08 | 3,925 | 4,030 | 3,925 | 4,010 | 13,500 | 1,002.50 |
| 2021-06-07 | 3,925 | 3,935 | 3,890 | 3,930 | 27,900 | 982.50 |
| 2021-06-04 | 3,960 | 3,965 | 3,910 | 3,920 | 19,100 | 980 |
| 2021-06-03 | 3,920 | 3,970 | 3,920 | 3,965 | 19,900 | 991.25 |
| 2021-06-02 | 3,920 | 3,940 | 3,860 | 3,875 | 20,800 | 968.75 |
| 2021-06-01 | 3,900 | 3,925 | 3,860 | 3,900 | 19,200 | 975 |
| 2021-05-31 | 3,970 | 3,995 | 3,890 | 3,900 | 22,000 | 975 |
| 2021-05-28 | 4,000 | 4,025 | 3,920 | 3,940 | 38,600 | 985 |
| 2021-05-27 | 3,980 | 3,995 | 3,950 | 3,970 | 44,000 | 992.50 |
| 2021-05-26 | 4,000 | 4,020 | 3,975 | 3,980 | 26,400 | 995 |
| 2021-05-25 | 4,070 | 4,070 | 4,010 | 4,030 | 33,300 | 1,007.50 |
| 2021-05-24 | 4,135 | 4,135 | 4,055 | 4,060 | 21,800 | 1,015 |
| 2021-05-21 | 4,125 | 4,130 | 4,070 | 4,095 | 14,800 | 1,023.75 |
| 2021-05-20 | 4,100 | 4,140 | 4,065 | 4,065 | 18,000 | 1,016.25 |
| 2021-05-19 | 4,110 | 4,110 | 4,040 | 4,065 | 24,900 | 1,016.25 |
| 2021-05-18 | 4,115 | 4,130 | 4,085 | 4,125 | 13,600 | 1,031.25 |
| 2021-05-17 | 4,180 | 4,180 | 4,095 | 4,110 | 19,000 | 1,027.50 |
| 2021-05-14 | 4,040 | 4,135 | 4,040 | 4,130 | 31,300 | 1,032.50 |
| 2021-05-13 | 4,070 | 4,080 | 4,005 | 4,005 | 21,800 | 1,001.25 |
| 2021-05-12 | 4,145 | 4,195 | 4,060 | 4,070 | 35,000 | 1,017.50 |
| 2021-05-11 | 4,275 | 4,275 | 4,070 | 4,085 | 69,100 | 1,021.25 |
| 2021-05-10 | 4,240 | 4,260 | 4,205 | 4,245 | 20,700 | 1,061.25 |
| 2021-05-07 | 4,265 | 4,330 | 4,205 | 4,240 | 73,900 | 1,060 |
| 2021-05-06 | 4,440 | 4,550 | 4,440 | 4,475 | 27,300 | 1,118.75 |
| 2021-04-30 | 4,390 | 4,435 | 4,335 | 4,370 | 50,200 | 1,092.50 |
| 2021-04-28 | 4,570 | 4,570 | 4,455 | 4,460 | 31,700 | 1,115 |
| 2021-04-27 | 4,605 | 4,610 | 4,560 | 4,560 | 14,800 | 1,140 |
| 2021-04-26 | 4,710 | 4,710 | 4,620 | 4,620 | 15,600 | 1,155 |
| 2021-04-23 | 4,750 | 4,755 | 4,675 | 4,700 | 15,000 | 1,175 |
| 2021-04-22 | 4,730 | 4,770 | 4,710 | 4,755 | 14,800 | 1,188.75 |
| 2021-04-21 | 4,585 | 4,695 | 4,575 | 4,675 | 34,500 | 1,168.75 |
| 2021-04-20 | 4,705 | 4,705 | 4,620 | 4,625 | 22,200 | 1,156.25 |
| 2021-04-19 | 4,755 | 4,785 | 4,715 | 4,735 | 14,500 | 1,183.75 |
| 2021-04-16 | 4,840 | 4,840 | 4,775 | 4,805 | 11,800 | 1,201.25 |
| 2021-04-15 | 4,800 | 4,850 | 4,790 | 4,840 | 24,400 | 1,210 |
| 2021-04-14 | 4,800 | 4,820 | 4,765 | 4,805 | 27,300 | 1,201.25 |
| 2021-04-13 | 4,710 | 4,780 | 4,710 | 4,735 | 17,600 | 1,183.75 |
| 2021-04-12 | 4,630 | 4,685 | 4,600 | 4,665 | 11,400 | 1,166.25 |
| 2021-04-09 | 4,620 | 4,665 | 4,590 | 4,615 | 27,000 | 1,153.75 |
| 2021-04-08 | 4,670 | 4,675 | 4,570 | 4,620 | 37,700 | 1,155 |
| 2021-04-07 | 4,660 | 4,690 | 4,640 | 4,690 | 18,800 | 1,172.50 |
| 2021-04-06 | 4,775 | 4,820 | 4,665 | 4,680 | 32,900 | 1,170 |
| 2021-04-05 | 4,770 | 4,790 | 4,735 | 4,775 | 19,000 | 1,193.75 |
| 2021-04-02 | 4,720 | 4,800 | 4,720 | 4,795 | 15,000 | 1,198.75 |
| 2021-04-01 | 4,770 | 4,830 | 4,695 | 4,720 | 23,400 | 1,180 |
| 2021-03-31 | 4,850 | 4,960 | 4,785 | 4,815 | 49,400 | 1,203.75 |
| 2021-03-30 | 5,000 | 5,000 | 4,875 | 4,920 | 35,700 | 1,230 |
| 2021-03-29 | 5,090 | 5,100 | 4,980 | 5,090 | 52,900 | 1,272.50 |
| 2021-03-26 | 4,930 | 4,980 | 4,890 | 4,975 | 25,200 | 1,243.75 |
| 2021-03-25 | 4,880 | 4,920 | 4,865 | 4,905 | 30,000 | 1,226.25 |
| 2021-03-24 | 4,995 | 5,030 | 4,890 | 4,890 | 29,500 | 1,222.50 |
| 2021-03-23 | 5,120 | 5,140 | 5,030 | 5,030 | 28,400 | 1,257.50 |
| 2021-03-22 | 5,170 | 5,190 | 5,060 | 5,120 | 34,300 | 1,280 |
| 2021-03-19 | 5,050 | 5,230 | 5,050 | 5,220 | 93,900 | 1,305 |
| 2021-03-18 | 5,100 | 5,160 | 5,070 | 5,120 | 41,400 | 1,280 |
| 2021-03-17 | 4,990 | 5,070 | 4,980 | 5,070 | 26,000 | 1,267.50 |
| 2021-03-16 | 4,940 | 5,000 | 4,910 | 4,990 | 26,300 | 1,247.50 |
| 2021-03-15 | 4,845 | 4,930 | 4,825 | 4,930 | 37,200 | 1,232.50 |
| 2021-03-12 | 4,805 | 4,820 | 4,755 | 4,820 | 37,100 | 1,205 |
| 2021-03-11 | 4,695 | 4,830 | 4,690 | 4,825 | 36,200 | 1,206.25 |
| 2021-03-10 | 4,690 | 4,690 | 4,620 | 4,675 | 36,000 | 1,168.75 |
| 2021-03-09 | 4,655 | 4,690 | 4,585 | 4,640 | 43,100 | 1,160 |
| 2021-03-08 | 4,730 | 4,730 | 4,600 | 4,615 | 23,800 | 1,153.75 |
| 2021-03-05 | 4,615 | 4,615 | 4,555 | 4,610 | 34,000 | 1,152.50 |
| 2021-03-04 | 4,650 | 4,650 | 4,585 | 4,610 | 15,600 | 1,152.50 |
| 2021-03-03 | 4,620 | 4,660 | 4,600 | 4,650 | 29,200 | 1,162.50 |
| 2021-03-02 | 4,615 | 4,620 | 4,535 | 4,580 | 48,200 | 1,145 |
| 2021-03-01 | 4,580 | 4,625 | 4,575 | 4,600 | 28,100 | 1,150 |
| 2021-02-26 | 4,605 | 4,615 | 4,540 | 4,550 | 55,300 | 1,137.50 |
| 2021-02-25 | 4,730 | 4,735 | 4,585 | 4,605 | 45,600 | 1,151.25 |
| 2021-02-24 | 4,780 | 4,800 | 4,725 | 4,730 | 22,900 | 1,182.50 |
| 2021-02-22 | 4,880 | 4,880 | 4,780 | 4,790 | 22,800 | 1,197.50 |
| 2021-02-19 | 4,875 | 4,910 | 4,830 | 4,880 | 18,700 | 1,220 |
| 2021-02-18 | 4,915 | 4,945 | 4,855 | 4,875 | 27,800 | 1,218.75 |
| 2021-02-17 | 4,950 | 4,995 | 4,905 | 4,915 | 30,900 | 1,228.75 |
| 2021-02-16 | 5,040 | 5,080 | 4,995 | 5,040 | 27,700 | 1,260 |
| 2021-02-15 | 5,040 | 5,040 | 4,980 | 5,040 | 18,300 | 1,260 |
| 2021-02-12 | 4,970 | 5,020 | 4,935 | 5,010 | 25,700 | 1,252.50 |
| 2021-02-10 | 5,020 | 5,020 | 4,940 | 4,965 | 18,800 | 1,241.25 |
| 2021-02-09 | 5,020 | 5,030 | 4,915 | 5,030 | 34,000 | 1,257.50 |
| 2021-02-08 | 4,985 | 5,060 | 4,975 | 5,020 | 28,000 | 1,255 |
| 2021-02-05 | 5,060 | 5,060 | 4,955 | 5,010 | 23,800 | 1,252.50 |
| 2021-02-04 | 4,975 | 5,050 | 4,945 | 5,020 | 27,500 | 1,255 |
| 2021-02-03 | 4,935 | 5,020 | 4,865 | 4,975 | 55,800 | 1,243.75 |
| 2021-02-02 | 4,950 | 5,010 | 4,910 | 4,935 | 23,800 | 1,233.75 |
| 2021-02-01 | 4,925 | 5,010 | 4,925 | 4,930 | 17,800 | 1,232.50 |
| 2021-01-29 | 4,955 | 4,980 | 4,925 | 4,940 | 23,100 | 1,235 |
| 2021-01-28 | 4,990 | 5,030 | 4,960 | 4,980 | 26,000 | 1,245 |
| 2021-01-27 | 5,070 | 5,070 | 4,995 | 5,010 | 10,000 | 1,252.50 |
| 2021-01-26 | 5,050 | 5,060 | 5,000 | 5,000 | 14,800 | 1,250 |
| 2021-01-25 | 5,100 | 5,130 | 5,050 | 5,110 | 16,500 | 1,277.50 |
| 2021-01-22 | 5,010 | 5,080 | 5,010 | 5,030 | 11,900 | 1,257.50 |
| 2021-01-21 | 5,020 | 5,160 | 5,020 | 5,090 | 31,200 | 1,272.50 |
| 2021-01-20 | 4,955 | 5,020 | 4,900 | 4,995 | 25,400 | 1,248.75 |
| 2021-01-19 | 5,030 | 5,040 | 4,940 | 4,945 | 15,200 | 1,236.25 |
| 2021-01-18 | 5,050 | 5,170 | 5,010 | 5,020 | 18,500 | 1,255 |
| 2021-01-15 | 5,240 | 5,280 | 5,130 | 5,130 | 19,200 | 1,282.50 |
| 2021-01-14 | 5,280 | 5,280 | 5,210 | 5,250 | 15,000 | 1,312.50 |
| 2021-01-13 | 5,300 | 5,320 | 5,250 | 5,270 | 18,600 | 1,317.50 |
| 2021-01-12 | 5,240 | 5,340 | 5,240 | 5,300 | 26,600 | 1,325 |
| 2021-01-08 | 5,110 | 5,290 | 5,100 | 5,260 | 39,200 | 1,315 |
| 2021-01-07 | 5,030 | 5,130 | 5,020 | 5,110 | 29,800 | 1,277.50 |
| 2021-01-06 | 4,900 | 5,020 | 4,895 | 4,985 | 25,600 | 1,246.25 |
| 2021-01-05 | 4,950 | 4,965 | 4,900 | 4,925 | 21,800 | 1,231.25 |
| 2021-01-04 | 5,020 | 5,020 | 4,915 | 4,955 | 16,500 | 1,238.75 |
分割・併合履歴 ： [2024-03-28]1株→4株 [1998-03-26]1株→1.1株 [1997-03-26]1株→1.1株 [1994-03-28]1株→1.2株
