8255 アクシアル リテイリング(株) 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 | 4,025 | 4,025 | 3,970 | 4,020 | 8,700 | 1,005 |
| 2016-12-29 | 4,015 | 4,065 | 3,960 | 4,025 | 16,000 | 1,006.25 |
| 2016-12-28 | 3,955 | 4,035 | 3,955 | 4,020 | 10,000 | 1,005 |
| 2016-12-27 | 3,980 | 3,980 | 3,910 | 3,935 | 7,600 | 983.75 |
| 2016-12-26 | 4,045 | 4,045 | 3,945 | 3,970 | 14,400 | 992.50 |
| 2016-12-22 | 4,000 | 4,000 | 3,885 | 4,000 | 13,900 | 1,000 |
| 2016-12-21 | 3,985 | 3,995 | 3,945 | 3,970 | 5,800 | 992.50 |
| 2016-12-20 | 4,000 | 4,000 | 3,975 | 3,990 | 11,300 | 997.50 |
| 2016-12-19 | 3,985 | 3,995 | 3,950 | 3,995 | 14,200 | 998.75 |
| 2016-12-16 | 3,990 | 3,995 | 3,845 | 3,985 | 28,200 | 996.25 |
| 2016-12-15 | 3,955 | 3,970 | 3,895 | 3,960 | 19,500 | 990 |
| 2016-12-14 | 3,950 | 3,985 | 3,920 | 3,920 | 13,200 | 980 |
| 2016-12-13 | 3,835 | 3,950 | 3,810 | 3,950 | 15,300 | 987.50 |
| 2016-12-12 | 3,805 | 3,835 | 3,775 | 3,830 | 12,000 | 957.50 |
| 2016-12-09 | 3,760 | 3,780 | 3,745 | 3,775 | 22,800 | 943.75 |
| 2016-12-08 | 3,735 | 3,735 | 3,705 | 3,735 | 12,300 | 933.75 |
| 2016-12-07 | 3,720 | 3,720 | 3,680 | 3,700 | 10,000 | 925 |
| 2016-12-06 | 3,695 | 3,725 | 3,660 | 3,680 | 18,900 | 920 |
| 2016-12-05 | 3,655 | 3,665 | 3,625 | 3,645 | 12,400 | 911.25 |
| 2016-12-02 | 3,765 | 3,800 | 3,650 | 3,685 | 25,000 | 921.25 |
| 2016-12-01 | 3,900 | 3,915 | 3,755 | 3,795 | 32,100 | 948.75 |
| 2016-11-30 | 3,880 | 3,900 | 3,855 | 3,880 | 18,500 | 970 |
| 2016-11-29 | 3,830 | 3,880 | 3,830 | 3,880 | 13,900 | 970 |
| 2016-11-28 | 3,835 | 3,850 | 3,800 | 3,850 | 7,300 | 962.50 |
| 2016-11-25 | 3,815 | 3,850 | 3,780 | 3,835 | 20,700 | 958.75 |
| 2016-11-24 | 3,850 | 3,900 | 3,815 | 3,840 | 12,300 | 960 |
| 2016-11-22 | 3,780 | 3,850 | 3,780 | 3,825 | 13,400 | 956.25 |
| 2016-11-21 | 3,750 | 3,805 | 3,720 | 3,785 | 10,800 | 946.25 |
| 2016-11-18 | 3,780 | 3,780 | 3,690 | 3,750 | 11,900 | 937.50 |
| 2016-11-17 | 3,730 | 3,745 | 3,695 | 3,710 | 11,400 | 927.50 |
| 2016-11-16 | 3,795 | 3,820 | 3,735 | 3,785 | 12,800 | 946.25 |
| 2016-11-15 | 3,820 | 3,820 | 3,770 | 3,780 | 9,500 | 945 |
| 2016-11-14 | 3,805 | 3,845 | 3,770 | 3,790 | 12,300 | 947.50 |
| 2016-11-11 | 3,820 | 3,820 | 3,710 | 3,745 | 13,500 | 936.25 |
| 2016-11-10 | 3,800 | 3,820 | 3,735 | 3,815 | 24,200 | 953.75 |
| 2016-11-09 | 3,800 | 3,800 | 3,580 | 3,600 | 21,800 | 900 |
| 2016-11-08 | 3,710 | 3,800 | 3,710 | 3,785 | 9,100 | 946.25 |
| 2016-11-07 | 3,785 | 3,785 | 3,700 | 3,715 | 9,100 | 928.75 |
| 2016-11-04 | 3,790 | 3,800 | 3,655 | 3,775 | 19,900 | 943.75 |
| 2016-11-02 | 3,810 | 3,810 | 3,635 | 3,650 | 8,700 | 912.50 |
| 2016-11-01 | 3,790 | 3,810 | 3,710 | 3,810 | 18,100 | 952.50 |
| 2016-10-31 | 3,755 | 3,790 | 3,735 | 3,775 | 13,100 | 943.75 |
| 2016-10-28 | 3,800 | 3,805 | 3,785 | 3,800 | 23,400 | 950 |
| 2016-10-27 | 3,795 | 3,820 | 3,765 | 3,795 | 11,800 | 948.75 |
| 2016-10-26 | 3,765 | 3,800 | 3,700 | 3,775 | 16,400 | 943.75 |
| 2016-10-25 | 3,730 | 3,775 | 3,725 | 3,765 | 15,000 | 941.25 |
| 2016-10-24 | 3,730 | 3,765 | 3,690 | 3,700 | 9,900 | 925 |
| 2016-10-21 | 3,750 | 3,750 | 3,730 | 3,745 | 6,800 | 936.25 |
| 2016-10-20 | 3,645 | 3,745 | 3,640 | 3,745 | 12,700 | 936.25 |
| 2016-10-19 | 3,680 | 3,685 | 3,640 | 3,655 | 6,500 | 913.75 |
| 2016-10-17 | 3,670 | 3,700 | 3,655 | 3,680 | 10,600 | 920 |
| 2016-10-13 | 3,635 | 3,640 | 3,610 | 3,625 | 6,200 | 906.25 |
| 2016-10-12 | 3,525 | 3,650 | 3,510 | 3,605 | 19,600 | 901.25 |
| 2016-10-11 | 3,490 | 3,630 | 3,490 | 3,590 | 10,900 | 897.50 |
| 2016-10-07 | 3,645 | 3,650 | 3,525 | 3,540 | 8,000 | 885 |
| 2016-10-06 | 3,685 | 3,695 | 3,630 | 3,675 | 12,900 | 918.75 |
| 2016-10-05 | 3,685 | 3,685 | 3,630 | 3,660 | 11,300 | 915 |
| 2016-10-04 | 3,520 | 3,685 | 3,520 | 3,685 | 16,200 | 921.25 |
| 2016-10-03 | 3,495 | 3,590 | 3,495 | 3,515 | 9,300 | 878.75 |
| 2016-09-30 | 3,465 | 3,535 | 3,465 | 3,505 | 7,000 | 876.25 |
| 2016-09-29 | 3,590 | 3,625 | 3,540 | 3,555 | 12,400 | 888.75 |
| 2016-09-28 | 3,510 | 3,555 | 3,445 | 3,550 | 9,000 | 887.50 |
| 2016-09-27 | 3,450 | 3,555 | 3,350 | 3,555 | 27,100 | 888.75 |
| 2016-09-26 | 3,485 | 3,500 | 3,440 | 3,450 | 13,400 | 862.50 |
| 2016-09-23 | 3,445 | 3,530 | 3,395 | 3,530 | 28,300 | 882.50 |
| 2016-09-21 | 3,235 | 3,420 | 3,230 | 3,405 | 20,800 | 851.25 |
| 2016-09-20 | 3,235 | 3,265 | 3,215 | 3,225 | 24,100 | 806.25 |
| 2016-09-16 | 3,325 | 3,390 | 3,235 | 3,275 | 17,000 | 818.75 |
| 2016-09-15 | 3,350 | 3,350 | 3,320 | 3,330 | 10,200 | 832.50 |
| 2016-09-14 | 3,350 | 3,355 | 3,310 | 3,335 | 7,600 | 833.75 |
| 2016-09-13 | 3,415 | 3,415 | 3,345 | 3,360 | 6,900 | 840 |
| 2016-09-12 | 3,415 | 3,430 | 3,350 | 3,370 | 9,100 | 842.50 |
| 2016-09-09 | 3,445 | 3,445 | 3,390 | 3,425 | 25,200 | 856.25 |
| 2016-09-08 | 3,360 | 3,390 | 3,330 | 3,375 | 8,300 | 843.75 |
| 2016-09-07 | 3,260 | 3,400 | 3,260 | 3,375 | 12,000 | 843.75 |
| 2016-09-06 | 3,245 | 3,315 | 3,245 | 3,305 | 6,800 | 826.25 |
| 2016-09-05 | 3,245 | 3,285 | 3,245 | 3,250 | 8,700 | 812.50 |
| 2016-09-02 | 3,235 | 3,235 | 3,195 | 3,215 | 8,900 | 803.75 |
| 2016-09-01 | 3,205 | 3,245 | 3,200 | 3,245 | 11,400 | 811.25 |
| 2016-08-31 | 3,200 | 3,240 | 3,185 | 3,215 | 8,700 | 803.75 |
| 2016-08-30 | 3,210 | 3,210 | 3,180 | 3,200 | 5,600 | 800 |
| 2016-08-29 | 3,205 | 3,235 | 3,180 | 3,210 | 9,700 | 802.50 |
| 2016-08-26 | 3,210 | 3,215 | 3,130 | 3,180 | 15,600 | 795 |
| 2016-08-25 | 3,295 | 3,295 | 3,210 | 3,230 | 14,500 | 807.50 |
| 2016-08-24 | 3,230 | 3,315 | 3,230 | 3,275 | 12,400 | 818.75 |
| 2016-08-23 | 3,230 | 3,235 | 3,170 | 3,205 | 18,000 | 801.25 |
| 2016-08-22 | 3,195 | 3,275 | 3,195 | 3,230 | 8,500 | 807.50 |
| 2016-08-19 | 3,220 | 3,240 | 3,180 | 3,185 | 12,000 | 796.25 |
| 2016-08-18 | 3,235 | 3,285 | 3,200 | 3,215 | 16,900 | 803.75 |
| 2016-08-17 | 3,250 | 3,325 | 3,200 | 3,230 | 20,300 | 807.50 |
| 2016-08-16 | 3,465 | 3,465 | 3,300 | 3,300 | 13,100 | 825 |
| 2016-08-15 | 3,490 | 3,510 | 3,450 | 3,465 | 8,500 | 866.25 |
| 2016-08-12 | 3,460 | 3,490 | 3,450 | 3,485 | 13,300 | 871.25 |
| 2016-08-10 | 3,365 | 3,415 | 3,340 | 3,415 | 9,000 | 853.75 |
| 2016-08-09 | 3,250 | 3,370 | 3,235 | 3,350 | 13,800 | 837.50 |
| 2016-08-08 | 3,225 | 3,325 | 3,225 | 3,300 | 19,900 | 825 |
| 2016-08-05 | 3,200 | 3,295 | 3,200 | 3,220 | 24,700 | 805 |
| 2016-08-04 | 3,390 | 3,475 | 3,240 | 3,270 | 24,400 | 817.50 |
| 2016-08-03 | 3,385 | 3,405 | 3,325 | 3,330 | 15,100 | 832.50 |
| 2016-08-02 | 3,420 | 3,480 | 3,400 | 3,415 | 13,100 | 853.75 |
| 2016-08-01 | 3,450 | 3,500 | 3,425 | 3,445 | 11,900 | 861.25 |
| 2016-07-29 | 3,450 | 3,470 | 3,415 | 3,445 | 10,800 | 861.25 |
| 2016-07-28 | 3,405 | 3,475 | 3,405 | 3,425 | 13,300 | 856.25 |
| 2016-07-27 | 3,530 | 3,550 | 3,445 | 3,460 | 14,100 | 865 |
| 2016-07-26 | 3,585 | 3,585 | 3,500 | 3,530 | 9,500 | 882.50 |
| 2016-07-25 | 3,645 | 3,645 | 3,555 | 3,570 | 12,400 | 892.50 |
| 2016-07-22 | 3,605 | 3,645 | 3,605 | 3,645 | 4,500 | 911.25 |
| 2016-07-21 | 3,705 | 3,720 | 3,645 | 3,650 | 3,700 | 912.50 |
| 2016-07-20 | 3,660 | 3,685 | 3,605 | 3,675 | 6,500 | 918.75 |
| 2016-07-19 | 3,700 | 3,700 | 3,600 | 3,685 | 8,300 | 921.25 |
| 2016-07-15 | 3,610 | 3,660 | 3,605 | 3,640 | 17,400 | 910 |
| 2016-07-14 | 3,505 | 3,590 | 3,505 | 3,570 | 12,700 | 892.50 |
| 2016-07-13 | 3,660 | 3,660 | 3,450 | 3,475 | 17,500 | 868.75 |
| 2016-07-12 | 3,570 | 3,645 | 3,540 | 3,580 | 19,500 | 895 |
| 2016-07-11 | 3,415 | 3,560 | 3,410 | 3,545 | 12,900 | 886.25 |
| 2016-07-08 | 3,450 | 3,470 | 3,340 | 3,345 | 22,200 | 836.25 |
| 2016-07-07 | 3,400 | 3,440 | 3,385 | 3,410 | 16,400 | 852.50 |
| 2016-07-06 | 3,450 | 3,475 | 3,405 | 3,425 | 14,800 | 856.25 |
| 2016-07-05 | 3,515 | 3,535 | 3,475 | 3,475 | 6,800 | 868.75 |
| 2016-07-04 | 3,510 | 3,535 | 3,460 | 3,500 | 9,000 | 875 |
| 2016-07-01 | 3,530 | 3,620 | 3,530 | 3,540 | 12,600 | 885 |
| 2016-06-30 | 3,570 | 3,570 | 3,530 | 3,530 | 9,500 | 882.50 |
| 2016-06-29 | 3,540 | 3,575 | 3,475 | 3,510 | 7,100 | 877.50 |
| 2016-06-28 | 3,320 | 3,585 | 3,320 | 3,540 | 15,100 | 885 |
| 2016-06-27 | 3,360 | 3,450 | 3,360 | 3,410 | 17,000 | 852.50 |
| 2016-06-24 | 3,660 | 3,660 | 3,290 | 3,340 | 24,400 | 835 |
| 2016-06-23 | 3,450 | 3,530 | 3,450 | 3,520 | 6,700 | 880 |
| 2016-06-22 | 3,530 | 3,530 | 3,445 | 3,490 | 5,700 | 872.50 |
| 2016-06-21 | 3,520 | 3,555 | 3,450 | 3,530 | 5,700 | 882.50 |
| 2016-06-20 | 3,495 | 3,600 | 3,495 | 3,520 | 10,800 | 880 |
| 2016-06-17 | 3,540 | 3,585 | 3,405 | 3,405 | 29,100 | 851.25 |
| 2016-06-16 | 3,545 | 3,560 | 3,445 | 3,475 | 18,500 | 868.75 |
| 2016-06-15 | 3,570 | 3,630 | 3,560 | 3,575 | 11,600 | 893.75 |
| 2016-06-14 | 3,575 | 3,620 | 3,520 | 3,570 | 10,200 | 892.50 |
| 2016-06-13 | 3,655 | 3,665 | 3,570 | 3,570 | 16,500 | 892.50 |
| 2016-06-10 | 3,785 | 3,795 | 3,700 | 3,730 | 21,600 | 932.50 |
| 2016-06-09 | 3,830 | 3,850 | 3,790 | 3,825 | 10,800 | 956.25 |
| 2016-06-08 | 3,785 | 3,830 | 3,760 | 3,830 | 8,200 | 957.50 |
| 2016-06-07 | 3,725 | 3,775 | 3,725 | 3,765 | 3,600 | 941.25 |
| 2016-06-06 | 3,730 | 3,770 | 3,705 | 3,750 | 10,600 | 937.50 |
| 2016-06-03 | 3,770 | 3,825 | 3,700 | 3,775 | 7,900 | 943.75 |
| 2016-06-02 | 3,850 | 3,860 | 3,765 | 3,780 | 9,300 | 945 |
| 2016-06-01 | 3,925 | 3,925 | 3,855 | 3,870 | 4,900 | 967.50 |
| 2016-05-31 | 3,795 | 3,935 | 3,795 | 3,935 | 20,700 | 983.75 |
| 2016-05-30 | 3,840 | 3,840 | 3,770 | 3,825 | 6,600 | 956.25 |
| 2016-05-27 | 3,790 | 3,830 | 3,790 | 3,820 | 6,700 | 955 |
| 2016-05-26 | 3,795 | 3,795 | 3,735 | 3,765 | 4,200 | 941.25 |
| 2016-05-25 | 3,840 | 3,845 | 3,780 | 3,795 | 9,800 | 948.75 |
| 2016-05-24 | 3,755 | 3,810 | 3,645 | 3,765 | 17,000 | 941.25 |
| 2016-05-23 | 3,730 | 3,795 | 3,730 | 3,775 | 11,100 | 943.75 |
| 2016-05-20 | 3,670 | 3,740 | 3,670 | 3,730 | 21,000 | 932.50 |
| 2016-05-19 | 3,680 | 3,690 | 3,635 | 3,635 | 7,500 | 908.75 |
| 2016-05-18 | 3,685 | 3,710 | 3,625 | 3,660 | 9,200 | 915 |
| 2016-05-17 | 3,690 | 3,725 | 3,660 | 3,685 | 26,500 | 921.25 |
| 2016-05-16 | 3,620 | 3,660 | 3,595 | 3,635 | 15,200 | 908.75 |
| 2016-05-13 | 3,625 | 3,625 | 3,550 | 3,580 | 10,700 | 895 |
| 2016-05-12 | 3,545 | 3,605 | 3,530 | 3,605 | 7,400 | 901.25 |
| 2016-05-11 | 3,630 | 3,675 | 3,510 | 3,565 | 10,800 | 891.25 |
| 2016-05-10 | 3,515 | 3,600 | 3,455 | 3,590 | 32,000 | 897.50 |
| 2016-05-09 | 3,525 | 3,560 | 3,450 | 3,475 | 20,400 | 868.75 |
| 2016-05-06 | 3,335 | 3,465 | 3,210 | 3,465 | 62,700 | 866.25 |
| 2016-05-02 | 3,435 | 3,435 | 3,265 | 3,315 | 33,100 | 828.75 |
| 2016-04-28 | 3,600 | 3,635 | 3,425 | 3,530 | 24,300 | 882.50 |
| 2016-04-27 | 3,550 | 3,600 | 3,515 | 3,545 | 9,200 | 886.25 |
| 2016-04-26 | 3,555 | 3,555 | 3,460 | 3,550 | 9,000 | 887.50 |
| 2016-04-25 | 3,595 | 3,595 | 3,510 | 3,555 | 14,200 | 888.75 |
| 2016-04-22 | 3,660 | 3,680 | 3,540 | 3,560 | 15,700 | 890 |
| 2016-04-21 | 3,595 | 3,675 | 3,560 | 3,650 | 25,100 | 912.50 |
| 2016-04-20 | 3,565 | 3,590 | 3,515 | 3,525 | 8,700 | 881.25 |
| 2016-04-19 | 3,520 | 3,545 | 3,500 | 3,535 | 7,300 | 883.75 |
| 2016-04-18 | 3,390 | 3,495 | 3,320 | 3,430 | 11,800 | 857.50 |
| 2016-04-15 | 3,615 | 3,615 | 3,560 | 3,590 | 13,400 | 897.50 |
| 2016-04-14 | 3,530 | 3,615 | 3,470 | 3,615 | 14,000 | 903.75 |
| 2016-04-13 | 3,425 | 3,485 | 3,425 | 3,465 | 9,300 | 866.25 |
| 2016-04-12 | 3,440 | 3,445 | 3,390 | 3,395 | 10,200 | 848.75 |
| 2016-04-11 | 3,440 | 3,460 | 3,385 | 3,450 | 7,900 | 862.50 |
| 2016-04-08 | 3,340 | 3,495 | 3,310 | 3,440 | 20,000 | 860 |
| 2016-04-07 | 3,350 | 3,430 | 3,350 | 3,390 | 27,400 | 847.50 |
| 2016-04-06 | 3,510 | 3,510 | 3,325 | 3,340 | 29,300 | 835 |
| 2016-04-05 | 3,610 | 3,645 | 3,485 | 3,500 | 19,200 | 875 |
| 2016-04-04 | 3,570 | 3,690 | 3,520 | 3,645 | 19,200 | 911.25 |
| 2016-04-01 | 3,725 | 3,765 | 3,520 | 3,530 | 24,200 | 882.50 |
| 2016-03-31 | 3,805 | 3,830 | 3,705 | 3,705 | 15,400 | 926.25 |
| 2016-03-30 | 3,860 | 3,870 | 3,820 | 3,830 | 9,300 | 957.50 |
| 2016-03-29 | 3,825 | 3,900 | 3,800 | 3,875 | 26,300 | 968.75 |
| 2016-03-28 | 3,785 | 3,855 | 3,740 | 3,855 | 24,600 | 963.75 |
| 2016-03-25 | 3,795 | 3,795 | 3,730 | 3,750 | 16,300 | 937.50 |
| 2016-03-24 | 3,680 | 3,785 | 3,655 | 3,750 | 24,800 | 937.50 |
| 2016-03-23 | 3,710 | 3,745 | 3,655 | 3,680 | 14,500 | 920 |
| 2016-03-22 | 3,660 | 3,700 | 3,605 | 3,700 | 32,700 | 925 |
| 2016-03-18 | 3,600 | 3,635 | 3,505 | 3,625 | 63,700 | 906.25 |
| 2016-03-17 | 3,600 | 3,650 | 3,575 | 3,625 | 15,500 | 906.25 |
| 2016-03-16 | 3,615 | 3,670 | 3,570 | 3,570 | 16,000 | 892.50 |
| 2016-03-15 | 3,610 | 3,715 | 3,605 | 3,660 | 27,800 | 915 |
| 2016-03-14 | 3,650 | 3,655 | 3,575 | 3,585 | 20,700 | 896.25 |
| 2016-03-11 | 3,585 | 3,600 | 3,490 | 3,590 | 40,400 | 897.50 |
| 2016-03-10 | 3,530 | 3,655 | 3,515 | 3,620 | 19,200 | 905 |
| 2016-03-09 | 3,540 | 3,545 | 3,455 | 3,485 | 17,600 | 871.25 |
| 2016-03-08 | 3,450 | 3,570 | 3,425 | 3,525 | 22,400 | 881.25 |
| 2016-03-07 | 3,545 | 3,575 | 3,440 | 3,450 | 17,000 | 862.50 |
| 2016-03-04 | 3,550 | 3,600 | 3,515 | 3,530 | 12,900 | 882.50 |
| 2016-03-03 | 3,580 | 3,700 | 3,525 | 3,570 | 18,500 | 892.50 |
| 2016-03-02 | 3,500 | 3,650 | 3,500 | 3,615 | 18,200 | 903.75 |
| 2016-03-01 | 3,400 | 3,505 | 3,400 | 3,465 | 14,100 | 866.25 |
| 2016-02-29 | 3,450 | 3,520 | 3,400 | 3,410 | 25,100 | 852.50 |
| 2016-02-26 | 3,400 | 3,445 | 3,390 | 3,430 | 12,800 | 857.50 |
| 2016-02-25 | 3,350 | 3,405 | 3,325 | 3,390 | 14,700 | 847.50 |
| 2016-02-24 | 3,250 | 3,370 | 3,250 | 3,305 | 25,900 | 826.25 |
| 2016-02-23 | 3,375 | 3,445 | 3,240 | 3,245 | 14,900 | 811.25 |
| 2016-02-22 | 3,300 | 3,400 | 3,300 | 3,370 | 8,400 | 842.50 |
| 2016-02-19 | 3,455 | 3,470 | 3,310 | 3,320 | 18,400 | 830 |
| 2016-02-18 | 3,410 | 3,520 | 3,400 | 3,455 | 24,300 | 863.75 |
| 2016-02-17 | 3,360 | 3,390 | 3,300 | 3,375 | 23,400 | 843.75 |
| 2016-02-16 | 3,360 | 3,445 | 3,330 | 3,340 | 17,800 | 835 |
| 2016-02-15 | 3,335 | 3,385 | 3,260 | 3,360 | 21,900 | 840 |
| 2016-02-12 | 3,430 | 3,430 | 3,120 | 3,130 | 52,200 | 782.50 |
| 2016-02-10 | 3,640 | 3,690 | 3,490 | 3,550 | 28,900 | 887.50 |
| 2016-02-09 | 3,690 | 3,745 | 3,525 | 3,575 | 24,700 | 893.75 |
| 2016-02-08 | 3,740 | 3,910 | 3,675 | 3,885 | 15,000 | 971.25 |
| 2016-02-05 | 3,805 | 3,825 | 3,755 | 3,805 | 12,300 | 951.25 |
| 2016-02-04 | 3,995 | 3,995 | 3,780 | 3,840 | 16,900 | 960 |
| 2016-02-03 | 3,920 | 4,085 | 3,920 | 4,065 | 22,200 | 1,016.25 |
| 2016-02-02 | 4,100 | 4,180 | 4,005 | 4,060 | 31,900 | 1,015 |
| 2016-02-01 | 3,980 | 4,095 | 3,920 | 4,055 | 28,000 | 1,013.75 |
| 2016-01-29 | 3,715 | 3,850 | 3,695 | 3,845 | 12,000 | 961.25 |
| 2016-01-28 | 3,700 | 3,775 | 3,690 | 3,695 | 10,500 | 923.75 |
| 2016-01-27 | 3,650 | 3,690 | 3,625 | 3,680 | 6,900 | 920 |
| 2016-01-26 | 3,765 | 3,765 | 3,580 | 3,600 | 13,300 | 900 |
| 2016-01-25 | 3,640 | 3,790 | 3,615 | 3,770 | 27,600 | 942.50 |
| 2016-01-22 | 3,415 | 3,500 | 3,390 | 3,500 | 32,300 | 875 |
| 2016-01-21 | 3,430 | 3,510 | 3,375 | 3,375 | 26,400 | 843.75 |
| 2016-01-20 | 3,675 | 3,725 | 3,495 | 3,495 | 19,800 | 873.75 |
| 2016-01-19 | 3,705 | 3,785 | 3,675 | 3,690 | 20,000 | 922.50 |
| 2016-01-18 | 3,705 | 3,765 | 3,705 | 3,740 | 12,500 | 935 |
| 2016-01-15 | 3,810 | 3,905 | 3,765 | 3,840 | 39,300 | 960 |
| 2016-01-14 | 3,725 | 3,735 | 3,620 | 3,725 | 29,800 | 931.25 |
| 2016-01-13 | 3,700 | 3,810 | 3,670 | 3,795 | 18,300 | 948.75 |
| 2016-01-12 | 3,700 | 3,795 | 3,580 | 3,595 | 42,200 | 898.75 |
| 2016-01-08 | 3,870 | 3,890 | 3,785 | 3,800 | 19,000 | 950 |
| 2016-01-07 | 3,890 | 3,935 | 3,820 | 3,870 | 17,400 | 967.50 |
| 2016-01-06 | 3,885 | 3,965 | 3,815 | 3,860 | 16,600 | 965 |
| 2016-01-05 | 3,880 | 3,930 | 3,780 | 3,875 | 21,700 | 968.75 |
| 2016-01-04 | 4,020 | 4,020 | 3,865 | 3,870 | 27,500 | 967.50 |
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
