8255 アクシアル リテイリング(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 4,265 | 4,265 | 4,210 | 4,240 | 11,300 | 1,060 |
| 2017-12-28 | 4,270 | 4,270 | 4,235 | 4,250 | 9,800 | 1,062.50 |
| 2017-12-27 | 4,250 | 4,280 | 4,245 | 4,260 | 12,500 | 1,065 |
| 2017-12-26 | 4,210 | 4,250 | 4,210 | 4,240 | 14,500 | 1,060 |
| 2017-12-25 | 4,235 | 4,235 | 4,170 | 4,190 | 22,000 | 1,047.50 |
| 2017-12-22 | 4,205 | 4,235 | 4,185 | 4,205 | 14,700 | 1,051.25 |
| 2017-12-21 | 4,215 | 4,220 | 4,185 | 4,220 | 12,000 | 1,055 |
| 2017-12-20 | 4,210 | 4,235 | 4,200 | 4,225 | 13,400 | 1,056.25 |
| 2017-12-19 | 4,290 | 4,290 | 4,220 | 4,220 | 16,000 | 1,055 |
| 2017-12-18 | 4,330 | 4,335 | 4,260 | 4,270 | 16,400 | 1,067.50 |
| 2017-12-15 | 4,285 | 4,345 | 4,240 | 4,330 | 40,500 | 1,082.50 |
| 2017-12-14 | 4,275 | 4,325 | 4,275 | 4,305 | 28,200 | 1,076.25 |
| 2017-12-13 | 4,165 | 4,325 | 4,165 | 4,275 | 41,400 | 1,068.75 |
| 2017-12-12 | 4,220 | 4,220 | 4,145 | 4,160 | 35,700 | 1,040 |
| 2017-12-11 | 4,250 | 4,270 | 4,195 | 4,215 | 30,300 | 1,053.75 |
| 2017-12-08 | 4,170 | 4,265 | 4,170 | 4,260 | 38,400 | 1,065 |
| 2017-12-07 | 4,165 | 4,375 | 4,165 | 4,240 | 46,500 | 1,060 |
| 2017-12-06 | 4,265 | 4,265 | 4,150 | 4,160 | 41,700 | 1,040 |
| 2017-12-05 | 4,200 | 4,300 | 4,185 | 4,295 | 28,400 | 1,073.75 |
| 2017-12-04 | 4,235 | 4,270 | 4,215 | 4,220 | 22,800 | 1,055 |
| 2017-12-01 | 4,235 | 4,290 | 4,225 | 4,230 | 20,100 | 1,057.50 |
| 2017-11-30 | 4,245 | 4,275 | 4,205 | 4,230 | 28,400 | 1,057.50 |
| 2017-11-29 | 4,210 | 4,275 | 4,175 | 4,275 | 11,000 | 1,068.75 |
| 2017-11-28 | 4,195 | 4,220 | 4,165 | 4,170 | 9,200 | 1,042.50 |
| 2017-11-27 | 4,150 | 4,165 | 4,130 | 4,155 | 8,600 | 1,038.75 |
| 2017-11-24 | 4,130 | 4,190 | 4,110 | 4,175 | 15,000 | 1,043.75 |
| 2017-11-22 | 4,175 | 4,190 | 4,115 | 4,130 | 20,200 | 1,032.50 |
| 2017-11-21 | 4,190 | 4,210 | 4,160 | 4,175 | 16,100 | 1,043.75 |
| 2017-11-20 | 4,135 | 4,190 | 4,105 | 4,185 | 13,900 | 1,046.25 |
| 2017-11-17 | 4,200 | 4,200 | 4,100 | 4,120 | 29,500 | 1,030 |
| 2017-11-16 | 4,135 | 4,190 | 4,075 | 4,135 | 31,100 | 1,033.75 |
| 2017-11-15 | 4,265 | 4,265 | 4,135 | 4,135 | 41,500 | 1,033.75 |
| 2017-11-13 | 4,340 | 4,340 | 4,280 | 4,290 | 13,700 | 1,072.50 |
| 2017-11-10 | 4,310 | 4,370 | 4,310 | 4,340 | 19,300 | 1,085 |
| 2017-11-09 | 4,340 | 4,405 | 4,310 | 4,365 | 34,200 | 1,091.25 |
| 2017-11-08 | 4,275 | 4,315 | 4,225 | 4,305 | 26,400 | 1,076.25 |
| 2017-11-07 | 4,240 | 4,290 | 4,170 | 4,280 | 38,500 | 1,070 |
| 2017-11-06 | 4,320 | 4,320 | 4,110 | 4,225 | 87,000 | 1,056.25 |
| 2017-11-02 | 4,580 | 4,580 | 4,280 | 4,300 | 82,700 | 1,075 |
| 2017-11-01 | 4,600 | 4,640 | 4,545 | 4,620 | 22,100 | 1,155 |
| 2017-10-31 | 4,630 | 4,645 | 4,565 | 4,620 | 31,400 | 1,155 |
| 2017-10-30 | 4,705 | 4,705 | 4,520 | 4,615 | 155,500 | 1,153.75 |
| 2017-10-27 | 4,670 | 4,775 | 4,640 | 4,720 | 41,700 | 1,180 |
| 2017-10-26 | 4,665 | 4,690 | 4,620 | 4,645 | 21,600 | 1,161.25 |
| 2017-10-25 | 4,675 | 4,695 | 4,625 | 4,675 | 50,400 | 1,168.75 |
| 2017-10-24 | 4,600 | 4,670 | 4,600 | 4,650 | 27,100 | 1,162.50 |
| 2017-10-23 | 4,600 | 4,640 | 4,575 | 4,630 | 20,500 | 1,157.50 |
| 2017-10-20 | 4,510 | 4,595 | 4,510 | 4,565 | 17,700 | 1,141.25 |
| 2017-10-19 | 4,510 | 4,555 | 4,510 | 4,520 | 12,500 | 1,130 |
| 2017-10-18 | 4,520 | 4,565 | 4,500 | 4,530 | 22,400 | 1,132.50 |
| 2017-10-17 | 4,570 | 4,590 | 4,405 | 4,535 | 34,700 | 1,133.75 |
| 2017-10-16 | 4,535 | 4,615 | 4,530 | 4,570 | 38,200 | 1,142.50 |
| 2017-10-13 | 4,440 | 4,570 | 4,440 | 4,520 | 51,000 | 1,130 |
| 2017-10-12 | 4,410 | 4,475 | 4,385 | 4,450 | 25,800 | 1,112.50 |
| 2017-10-11 | 4,390 | 4,415 | 4,365 | 4,410 | 23,200 | 1,102.50 |
| 2017-10-10 | 4,315 | 4,395 | 4,305 | 4,385 | 35,600 | 1,096.25 |
| 2017-10-06 | 4,310 | 4,325 | 4,260 | 4,280 | 15,300 | 1,070 |
| 2017-10-05 | 4,290 | 4,310 | 4,280 | 4,300 | 12,700 | 1,075 |
| 2017-10-04 | 4,300 | 4,320 | 4,280 | 4,310 | 11,500 | 1,077.50 |
| 2017-10-03 | 4,355 | 4,355 | 4,300 | 4,315 | 11,200 | 1,078.75 |
| 2017-10-02 | 4,365 | 4,365 | 4,305 | 4,325 | 16,900 | 1,081.25 |
| 2017-09-29 | 4,310 | 4,345 | 4,280 | 4,325 | 14,300 | 1,081.25 |
| 2017-09-28 | 4,320 | 4,380 | 4,265 | 4,350 | 27,900 | 1,087.50 |
| 2017-09-27 | 4,355 | 4,355 | 4,300 | 4,320 | 19,400 | 1,080 |
| 2017-09-26 | 4,395 | 4,440 | 4,370 | 4,400 | 40,000 | 1,100 |
| 2017-09-25 | 4,395 | 4,415 | 4,365 | 4,415 | 21,800 | 1,103.75 |
| 2017-09-22 | 4,425 | 4,425 | 4,365 | 4,380 | 17,500 | 1,095 |
| 2017-09-21 | 4,450 | 4,475 | 4,415 | 4,435 | 17,100 | 1,108.75 |
| 2017-09-20 | 4,500 | 4,510 | 4,440 | 4,455 | 17,900 | 1,113.75 |
| 2017-09-19 | 4,445 | 4,520 | 4,440 | 4,520 | 22,300 | 1,130 |
| 2017-09-15 | 4,490 | 4,490 | 4,425 | 4,455 | 28,300 | 1,113.75 |
| 2017-09-14 | 4,495 | 4,500 | 4,455 | 4,490 | 20,500 | 1,122.50 |
| 2017-09-13 | 4,420 | 4,480 | 4,415 | 4,465 | 10,900 | 1,116.25 |
| 2017-09-12 | 4,410 | 4,415 | 4,380 | 4,405 | 11,500 | 1,101.25 |
| 2017-09-11 | 4,340 | 4,395 | 4,340 | 4,365 | 10,200 | 1,091.25 |
| 2017-09-08 | 4,225 | 4,330 | 4,225 | 4,310 | 30,300 | 1,077.50 |
| 2017-09-07 | 4,280 | 4,340 | 4,255 | 4,280 | 23,000 | 1,070 |
| 2017-09-06 | 4,195 | 4,285 | 4,195 | 4,275 | 33,300 | 1,068.75 |
| 2017-09-05 | 4,335 | 4,355 | 4,245 | 4,245 | 35,900 | 1,061.25 |
| 2017-09-04 | 4,415 | 4,425 | 4,295 | 4,310 | 36,400 | 1,077.50 |
| 2017-09-01 | 4,525 | 4,530 | 4,395 | 4,450 | 22,600 | 1,112.50 |
| 2017-08-31 | 4,635 | 4,650 | 4,475 | 4,495 | 27,600 | 1,123.75 |
| 2017-08-30 | 4,555 | 4,680 | 4,525 | 4,660 | 49,100 | 1,165 |
| 2017-08-29 | 4,500 | 4,555 | 4,465 | 4,525 | 10,500 | 1,131.25 |
| 2017-08-28 | 4,500 | 4,540 | 4,480 | 4,540 | 12,200 | 1,135 |
| 2017-08-25 | 4,560 | 4,560 | 4,465 | 4,510 | 18,900 | 1,127.50 |
| 2017-08-24 | 4,450 | 4,520 | 4,450 | 4,490 | 9,000 | 1,122.50 |
| 2017-08-23 | 4,510 | 4,525 | 4,475 | 4,495 | 13,800 | 1,123.75 |
| 2017-08-22 | 4,455 | 4,480 | 4,450 | 4,460 | 11,100 | 1,115 |
| 2017-08-21 | 4,455 | 4,480 | 4,455 | 4,465 | 12,500 | 1,116.25 |
| 2017-08-18 | 4,490 | 4,510 | 4,465 | 4,465 | 18,800 | 1,116.25 |
| 2017-08-17 | 4,565 | 4,600 | 4,555 | 4,555 | 17,300 | 1,138.75 |
| 2017-08-16 | 4,535 | 4,620 | 4,520 | 4,605 | 20,300 | 1,151.25 |
| 2017-08-15 | 4,510 | 4,570 | 4,495 | 4,550 | 25,800 | 1,137.50 |
| 2017-08-14 | 4,560 | 4,560 | 4,500 | 4,510 | 18,300 | 1,127.50 |
| 2017-08-10 | 4,495 | 4,565 | 4,495 | 4,565 | 17,400 | 1,141.25 |
| 2017-08-09 | 4,540 | 4,545 | 4,475 | 4,500 | 20,500 | 1,125 |
| 2017-08-08 | 4,535 | 4,580 | 4,525 | 4,545 | 22,800 | 1,136.25 |
| 2017-08-07 | 4,445 | 4,545 | 4,445 | 4,535 | 28,100 | 1,133.75 |
| 2017-08-04 | 4,435 | 4,510 | 4,435 | 4,510 | 11,300 | 1,127.50 |
| 2017-08-03 | 4,470 | 4,500 | 4,460 | 4,495 | 16,500 | 1,123.75 |
| 2017-08-02 | 4,400 | 4,500 | 4,375 | 4,495 | 41,200 | 1,123.75 |
| 2017-08-01 | 4,325 | 4,400 | 4,325 | 4,400 | 19,500 | 1,100 |
| 2017-07-31 | 4,350 | 4,355 | 4,300 | 4,325 | 40,000 | 1,081.25 |
| 2017-07-28 | 4,305 | 4,315 | 4,275 | 4,315 | 21,900 | 1,078.75 |
| 2017-07-27 | 4,250 | 4,330 | 4,250 | 4,285 | 16,300 | 1,071.25 |
| 2017-07-26 | 4,220 | 4,240 | 4,200 | 4,230 | 12,500 | 1,057.50 |
| 2017-07-25 | 4,250 | 4,250 | 4,170 | 4,220 | 24,400 | 1,055 |
| 2017-07-24 | 4,190 | 4,245 | 4,165 | 4,230 | 26,100 | 1,057.50 |
| 2017-07-21 | 4,190 | 4,200 | 4,175 | 4,195 | 12,100 | 1,048.75 |
| 2017-07-20 | 4,155 | 4,195 | 4,155 | 4,180 | 16,000 | 1,045 |
| 2017-07-19 | 4,130 | 4,185 | 4,130 | 4,170 | 15,000 | 1,042.50 |
| 2017-07-18 | 4,210 | 4,210 | 4,125 | 4,150 | 25,600 | 1,037.50 |
| 2017-07-14 | 4,170 | 4,225 | 4,170 | 4,195 | 14,100 | 1,048.75 |
| 2017-07-13 | 4,165 | 4,185 | 4,140 | 4,170 | 10,900 | 1,042.50 |
| 2017-07-12 | 4,235 | 4,235 | 4,165 | 4,170 | 11,800 | 1,042.50 |
| 2017-07-11 | 4,125 | 4,245 | 4,125 | 4,235 | 20,900 | 1,058.75 |
| 2017-07-10 | 4,150 | 4,160 | 4,115 | 4,140 | 36,400 | 1,035 |
| 2017-07-07 | 4,175 | 4,200 | 4,140 | 4,150 | 24,200 | 1,037.50 |
| 2017-07-06 | 4,220 | 4,230 | 4,185 | 4,190 | 14,200 | 1,047.50 |
| 2017-07-05 | 4,215 | 4,250 | 4,160 | 4,240 | 22,200 | 1,060 |
| 2017-07-04 | 4,280 | 4,280 | 4,210 | 4,215 | 15,000 | 1,053.75 |
| 2017-07-03 | 4,300 | 4,315 | 4,250 | 4,265 | 23,600 | 1,066.25 |
| 2017-06-30 | 4,335 | 4,335 | 4,280 | 4,285 | 22,300 | 1,071.25 |
| 2017-06-29 | 4,375 | 4,380 | 4,345 | 4,360 | 14,600 | 1,090 |
| 2017-06-28 | 4,365 | 4,375 | 4,330 | 4,335 | 14,000 | 1,083.75 |
| 2017-06-27 | 4,350 | 4,375 | 4,335 | 4,365 | 13,000 | 1,091.25 |
| 2017-06-26 | 4,295 | 4,360 | 4,295 | 4,340 | 16,300 | 1,085 |
| 2017-06-23 | 4,280 | 4,330 | 4,275 | 4,325 | 18,000 | 1,081.25 |
| 2017-06-22 | 4,275 | 4,315 | 4,255 | 4,305 | 24,700 | 1,076.25 |
| 2017-06-21 | 4,270 | 4,335 | 4,270 | 4,285 | 23,600 | 1,071.25 |
| 2017-06-20 | 4,280 | 4,315 | 4,255 | 4,310 | 21,500 | 1,077.50 |
| 2017-06-19 | 4,245 | 4,280 | 4,240 | 4,245 | 18,300 | 1,061.25 |
| 2017-06-16 | 4,290 | 4,325 | 4,245 | 4,255 | 29,500 | 1,063.75 |
| 2017-06-15 | 4,265 | 4,335 | 4,265 | 4,310 | 19,600 | 1,077.50 |
| 2017-06-14 | 4,220 | 4,315 | 4,220 | 4,265 | 45,800 | 1,066.25 |
| 2017-06-13 | 4,205 | 4,260 | 4,200 | 4,210 | 24,300 | 1,052.50 |
| 2017-06-12 | 4,260 | 4,270 | 4,225 | 4,230 | 23,800 | 1,057.50 |
| 2017-06-09 | 4,295 | 4,330 | 4,270 | 4,275 | 42,100 | 1,068.75 |
| 2017-06-08 | 4,310 | 4,355 | 4,295 | 4,340 | 37,900 | 1,085 |
| 2017-06-07 | 4,365 | 4,370 | 4,310 | 4,315 | 32,900 | 1,078.75 |
| 2017-06-06 | 4,455 | 4,455 | 4,345 | 4,345 | 19,400 | 1,086.25 |
| 2017-06-05 | 4,420 | 4,445 | 4,410 | 4,420 | 30,200 | 1,105 |
| 2017-06-02 | 4,495 | 4,550 | 4,450 | 4,470 | 54,900 | 1,117.50 |
| 2017-06-01 | 4,400 | 4,535 | 4,400 | 4,495 | 57,700 | 1,123.75 |
| 2017-05-31 | 4,365 | 4,445 | 4,365 | 4,440 | 26,100 | 1,110 |
| 2017-05-30 | 4,330 | 4,380 | 4,320 | 4,365 | 20,300 | 1,091.25 |
| 2017-05-29 | 4,305 | 4,375 | 4,305 | 4,360 | 11,100 | 1,090 |
| 2017-05-26 | 4,395 | 4,410 | 4,335 | 4,335 | 22,700 | 1,083.75 |
| 2017-05-25 | 4,495 | 4,535 | 4,440 | 4,440 | 42,000 | 1,110 |
| 2017-05-24 | 4,500 | 4,525 | 4,445 | 4,505 | 61,400 | 1,126.25 |
| 2017-05-23 | 4,440 | 4,480 | 4,440 | 4,455 | 10,600 | 1,113.75 |
| 2017-05-22 | 4,450 | 4,450 | 4,405 | 4,440 | 9,000 | 1,110 |
| 2017-05-19 | 4,440 | 4,460 | 4,420 | 4,450 | 11,400 | 1,112.50 |
| 2017-05-18 | 4,435 | 4,495 | 4,435 | 4,485 | 12,400 | 1,121.25 |
| 2017-05-17 | 4,460 | 4,500 | 4,445 | 4,500 | 18,000 | 1,125 |
| 2017-05-16 | 4,500 | 4,515 | 4,465 | 4,495 | 18,500 | 1,123.75 |
| 2017-05-15 | 4,495 | 4,515 | 4,475 | 4,515 | 24,100 | 1,128.75 |
| 2017-05-12 | 4,440 | 4,495 | 4,425 | 4,485 | 28,300 | 1,121.25 |
| 2017-05-11 | 4,370 | 4,450 | 4,370 | 4,440 | 27,900 | 1,110 |
| 2017-05-10 | 4,435 | 4,435 | 4,360 | 4,365 | 26,200 | 1,091.25 |
| 2017-05-09 | 4,440 | 4,475 | 4,400 | 4,420 | 34,200 | 1,105 |
| 2017-05-08 | 4,300 | 4,485 | 4,300 | 4,470 | 73,000 | 1,117.50 |
| 2017-05-02 | 4,250 | 4,320 | 4,225 | 4,235 | 33,600 | 1,058.75 |
| 2017-05-01 | 4,235 | 4,250 | 4,190 | 4,210 | 26,600 | 1,052.50 |
| 2017-04-28 | 4,315 | 4,315 | 4,255 | 4,265 | 11,700 | 1,066.25 |
| 2017-04-27 | 4,260 | 4,325 | 4,260 | 4,295 | 17,200 | 1,073.75 |
| 2017-04-26 | 4,275 | 4,290 | 4,240 | 4,265 | 8,700 | 1,066.25 |
| 2017-04-25 | 4,280 | 4,310 | 4,225 | 4,275 | 22,700 | 1,068.75 |
| 2017-04-24 | 4,190 | 4,240 | 4,170 | 4,225 | 12,200 | 1,056.25 |
| 2017-04-21 | 4,165 | 4,165 | 4,110 | 4,135 | 15,200 | 1,033.75 |
| 2017-04-20 | 4,155 | 4,185 | 4,140 | 4,155 | 16,500 | 1,038.75 |
| 2017-04-19 | 4,135 | 4,245 | 4,135 | 4,155 | 19,300 | 1,038.75 |
| 2017-04-18 | 4,185 | 4,215 | 4,170 | 4,190 | 12,500 | 1,047.50 |
| 2017-04-17 | 4,140 | 4,195 | 4,140 | 4,185 | 22,000 | 1,046.25 |
| 2017-04-14 | 4,160 | 4,195 | 4,140 | 4,140 | 11,300 | 1,035 |
| 2017-04-13 | 4,185 | 4,225 | 4,140 | 4,170 | 17,400 | 1,042.50 |
| 2017-04-12 | 4,245 | 4,245 | 4,175 | 4,220 | 15,200 | 1,055 |
| 2017-04-11 | 4,220 | 4,280 | 4,210 | 4,255 | 8,900 | 1,063.75 |
| 2017-04-10 | 4,260 | 4,300 | 4,205 | 4,250 | 14,000 | 1,062.50 |
| 2017-04-07 | 4,135 | 4,280 | 4,135 | 4,245 | 16,200 | 1,061.25 |
| 2017-04-06 | 4,315 | 4,315 | 4,130 | 4,145 | 26,900 | 1,036.25 |
| 2017-04-05 | 4,315 | 4,350 | 4,310 | 4,315 | 8,100 | 1,078.75 |
| 2017-04-04 | 4,345 | 4,385 | 4,315 | 4,340 | 14,900 | 1,085 |
| 2017-04-03 | 4,250 | 4,390 | 4,250 | 4,350 | 14,700 | 1,087.50 |
| 2017-03-31 | 4,275 | 4,360 | 4,235 | 4,240 | 19,800 | 1,060 |
| 2017-03-30 | 4,380 | 4,380 | 4,270 | 4,285 | 12,700 | 1,071.25 |
| 2017-03-29 | 4,400 | 4,430 | 4,345 | 4,415 | 19,500 | 1,103.75 |
| 2017-03-28 | 4,395 | 4,480 | 4,395 | 4,480 | 30,700 | 1,120 |
| 2017-03-27 | 4,380 | 4,390 | 4,325 | 4,345 | 14,400 | 1,086.25 |
| 2017-03-24 | 4,415 | 4,450 | 4,380 | 4,410 | 13,700 | 1,102.50 |
| 2017-03-23 | 4,360 | 4,395 | 4,330 | 4,385 | 7,000 | 1,096.25 |
| 2017-03-22 | 4,360 | 4,400 | 4,335 | 4,360 | 15,800 | 1,090 |
| 2017-03-21 | 4,415 | 4,475 | 4,415 | 4,425 | 11,100 | 1,106.25 |
| 2017-03-17 | 4,350 | 4,485 | 4,330 | 4,485 | 28,700 | 1,121.25 |
| 2017-03-16 | 4,330 | 4,415 | 4,330 | 4,395 | 18,900 | 1,098.75 |
| 2017-03-15 | 4,370 | 4,405 | 4,330 | 4,390 | 17,200 | 1,097.50 |
| 2017-03-14 | 4,460 | 4,460 | 4,390 | 4,410 | 14,900 | 1,102.50 |
| 2017-03-13 | 4,425 | 4,450 | 4,395 | 4,425 | 17,300 | 1,106.25 |
| 2017-03-10 | 4,440 | 4,440 | 4,390 | 4,420 | 30,900 | 1,105 |
| 2017-03-09 | 4,440 | 4,455 | 4,380 | 4,385 | 14,700 | 1,096.25 |
| 2017-03-08 | 4,465 | 4,475 | 4,410 | 4,440 | 15,300 | 1,110 |
| 2017-03-07 | 4,490 | 4,500 | 4,455 | 4,480 | 9,300 | 1,120 |
| 2017-03-06 | 4,485 | 4,525 | 4,475 | 4,500 | 9,700 | 1,125 |
| 2017-03-03 | 4,535 | 4,545 | 4,500 | 4,510 | 6,700 | 1,127.50 |
| 2017-03-02 | 4,550 | 4,570 | 4,505 | 4,535 | 14,000 | 1,133.75 |
| 2017-03-01 | 4,530 | 4,575 | 4,500 | 4,545 | 9,300 | 1,136.25 |
| 2017-02-28 | 4,450 | 4,550 | 4,435 | 4,515 | 24,800 | 1,128.75 |
| 2017-02-27 | 4,400 | 4,485 | 4,390 | 4,460 | 19,100 | 1,115 |
| 2017-02-24 | 4,455 | 4,500 | 4,425 | 4,455 | 18,900 | 1,113.75 |
| 2017-02-23 | 4,450 | 4,510 | 4,450 | 4,500 | 8,700 | 1,125 |
| 2017-02-22 | 4,490 | 4,490 | 4,420 | 4,460 | 14,400 | 1,115 |
| 2017-02-21 | 4,480 | 4,495 | 4,435 | 4,480 | 13,200 | 1,120 |
| 2017-02-20 | 4,470 | 4,510 | 4,425 | 4,500 | 9,600 | 1,125 |
| 2017-02-17 | 4,505 | 4,540 | 4,460 | 4,510 | 9,800 | 1,127.50 |
| 2017-02-16 | 4,590 | 4,590 | 4,520 | 4,540 | 9,000 | 1,135 |
| 2017-02-15 | 4,550 | 4,585 | 4,540 | 4,585 | 11,400 | 1,146.25 |
| 2017-02-14 | 4,600 | 4,630 | 4,545 | 4,550 | 14,200 | 1,137.50 |
| 2017-02-13 | 4,565 | 4,620 | 4,545 | 4,615 | 18,000 | 1,153.75 |
| 2017-02-10 | 4,455 | 4,545 | 4,440 | 4,545 | 20,700 | 1,136.25 |
| 2017-02-09 | 4,400 | 4,460 | 4,360 | 4,405 | 8,700 | 1,101.25 |
| 2017-02-08 | 4,485 | 4,485 | 4,345 | 4,400 | 9,000 | 1,100 |
| 2017-02-07 | 4,455 | 4,480 | 4,430 | 4,450 | 12,500 | 1,112.50 |
| 2017-02-06 | 4,490 | 4,550 | 4,480 | 4,505 | 16,100 | 1,126.25 |
| 2017-02-03 | 4,370 | 4,485 | 4,325 | 4,465 | 11,800 | 1,116.25 |
| 2017-02-02 | 4,430 | 4,475 | 4,350 | 4,370 | 27,100 | 1,092.50 |
| 2017-02-01 | 4,365 | 4,400 | 4,225 | 4,380 | 29,700 | 1,095 |
| 2017-01-31 | 4,165 | 4,450 | 4,130 | 4,435 | 44,600 | 1,108.75 |
| 2017-01-30 | 4,265 | 4,300 | 4,150 | 4,255 | 16,400 | 1,063.75 |
| 2017-01-27 | 4,250 | 4,300 | 4,220 | 4,265 | 20,600 | 1,066.25 |
| 2017-01-26 | 4,200 | 4,265 | 4,200 | 4,230 | 14,400 | 1,057.50 |
| 2017-01-25 | 4,225 | 4,240 | 4,185 | 4,200 | 14,900 | 1,050 |
| 2017-01-24 | 4,100 | 4,195 | 4,065 | 4,145 | 12,700 | 1,036.25 |
| 2017-01-23 | 4,155 | 4,155 | 4,070 | 4,070 | 7,900 | 1,017.50 |
| 2017-01-20 | 4,070 | 4,190 | 4,055 | 4,160 | 13,800 | 1,040 |
| 2017-01-19 | 4,045 | 4,115 | 4,045 | 4,085 | 5,300 | 1,021.25 |
| 2017-01-18 | 4,050 | 4,050 | 3,970 | 4,030 | 7,900 | 1,007.50 |
| 2017-01-17 | 4,105 | 4,105 | 4,010 | 4,020 | 8,300 | 1,005 |
| 2017-01-16 | 4,065 | 4,110 | 4,055 | 4,095 | 9,300 | 1,023.75 |
| 2017-01-13 | 4,075 | 4,140 | 3,965 | 4,060 | 13,800 | 1,015 |
| 2017-01-12 | 4,065 | 4,100 | 4,000 | 4,075 | 17,300 | 1,018.75 |
| 2017-01-11 | 4,110 | 4,110 | 4,045 | 4,050 | 12,800 | 1,012.50 |
| 2017-01-10 | 4,125 | 4,150 | 4,085 | 4,145 | 14,600 | 1,036.25 |
| 2017-01-06 | 4,110 | 4,150 | 4,110 | 4,145 | 13,200 | 1,036.25 |
| 2017-01-05 | 4,145 | 4,180 | 4,110 | 4,130 | 19,000 | 1,032.50 |
| 2017-01-04 | 4,065 | 4,145 | 4,065 | 4,130 | 15,500 | 1,032.50 |
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
