8255 アクシアル リテイリング(株) の時系列データ [2018年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2018-12-28 | 3,730 | 3,730 | 3,645 | 3,655 | 11,300 | 913.75 |
| 2018-12-27 | 3,550 | 3,735 | 3,545 | 3,730 | 17,800 | 932.50 |
| 2018-12-26 | 3,430 | 3,555 | 3,400 | 3,460 | 20,900 | 865 |
| 2018-12-25 | 3,435 | 3,435 | 3,325 | 3,360 | 23,200 | 840 |
| 2018-12-21 | 3,665 | 3,665 | 3,530 | 3,565 | 28,000 | 891.25 |
| 2018-12-20 | 3,760 | 3,760 | 3,660 | 3,680 | 16,400 | 920 |
| 2018-12-19 | 3,785 | 3,810 | 3,755 | 3,770 | 11,200 | 942.50 |
| 2018-12-18 | 3,890 | 3,890 | 3,785 | 3,785 | 12,100 | 946.25 |
| 2018-12-17 | 3,905 | 3,925 | 3,870 | 3,910 | 15,200 | 977.50 |
| 2018-12-14 | 3,945 | 3,955 | 3,870 | 3,875 | 25,200 | 968.75 |
| 2018-12-13 | 3,925 | 3,980 | 3,925 | 3,965 | 15,200 | 991.25 |
| 2018-12-12 | 3,815 | 3,905 | 3,815 | 3,900 | 13,700 | 975 |
| 2018-12-11 | 3,900 | 3,900 | 3,800 | 3,810 | 15,000 | 952.50 |
| 2018-12-10 | 4,020 | 4,020 | 3,895 | 3,900 | 17,200 | 975 |
| 2018-12-07 | 3,955 | 4,020 | 3,915 | 4,015 | 19,300 | 1,003.75 |
| 2018-12-06 | 3,905 | 3,975 | 3,905 | 3,945 | 21,700 | 986.25 |
| 2018-12-05 | 3,870 | 3,955 | 3,860 | 3,910 | 22,400 | 977.50 |
| 2018-12-04 | 4,030 | 4,040 | 3,875 | 3,915 | 27,500 | 978.75 |
| 2018-12-03 | 4,035 | 4,050 | 3,990 | 4,030 | 19,200 | 1,007.50 |
| 2018-11-30 | 3,910 | 4,070 | 3,885 | 4,035 | 26,000 | 1,008.75 |
| 2018-11-29 | 4,050 | 4,050 | 3,895 | 3,910 | 14,200 | 977.50 |
| 2018-11-28 | 4,015 | 4,055 | 3,980 | 4,010 | 18,700 | 1,002.50 |
| 2018-11-27 | 4,030 | 4,035 | 3,980 | 4,015 | 12,100 | 1,003.75 |
| 2018-11-26 | 3,950 | 4,030 | 3,930 | 3,965 | 19,800 | 991.25 |
| 2018-11-22 | 4,080 | 4,080 | 3,960 | 3,980 | 13,600 | 995 |
| 2018-11-21 | 3,935 | 4,065 | 3,935 | 4,040 | 23,000 | 1,010 |
| 2018-11-20 | 3,950 | 4,030 | 3,925 | 3,995 | 15,500 | 998.75 |
| 2018-11-19 | 3,935 | 3,975 | 3,880 | 3,950 | 18,400 | 987.50 |
| 2018-11-16 | 3,820 | 3,955 | 3,815 | 3,935 | 23,400 | 983.75 |
| 2018-11-15 | 3,800 | 3,835 | 3,760 | 3,820 | 19,000 | 955 |
| 2018-11-14 | 3,790 | 3,835 | 3,730 | 3,800 | 29,100 | 950 |
| 2018-11-13 | 3,915 | 3,915 | 3,790 | 3,815 | 15,900 | 953.75 |
| 2018-11-12 | 3,900 | 3,950 | 3,895 | 3,915 | 16,400 | 978.75 |
| 2018-11-09 | 3,910 | 3,940 | 3,880 | 3,930 | 19,100 | 982.50 |
| 2018-11-08 | 3,895 | 3,930 | 3,875 | 3,910 | 14,200 | 977.50 |
| 2018-11-07 | 3,850 | 3,925 | 3,785 | 3,875 | 34,000 | 968.75 |
| 2018-11-06 | 3,660 | 3,820 | 3,660 | 3,780 | 14,700 | 945 |
| 2018-11-05 | 3,670 | 3,735 | 3,660 | 3,685 | 14,500 | 921.25 |
| 2018-11-02 | 3,645 | 3,735 | 3,640 | 3,735 | 20,100 | 933.75 |
| 2018-11-01 | 3,675 | 3,730 | 3,645 | 3,675 | 18,800 | 918.75 |
| 2018-10-31 | 3,690 | 3,725 | 3,655 | 3,700 | 15,300 | 925 |
| 2018-10-30 | 3,585 | 3,705 | 3,585 | 3,660 | 31,100 | 915 |
| 2018-10-29 | 3,525 | 3,630 | 3,525 | 3,575 | 21,200 | 893.75 |
| 2018-10-26 | 3,530 | 3,565 | 3,500 | 3,535 | 20,300 | 883.75 |
| 2018-10-25 | 3,635 | 3,635 | 3,520 | 3,530 | 22,400 | 882.50 |
| 2018-10-24 | 3,645 | 3,715 | 3,620 | 3,705 | 14,000 | 926.25 |
| 2018-10-23 | 3,735 | 3,735 | 3,595 | 3,610 | 17,700 | 902.50 |
| 2018-10-22 | 3,720 | 3,740 | 3,690 | 3,715 | 8,600 | 928.75 |
| 2018-10-19 | 3,750 | 3,750 | 3,705 | 3,720 | 11,100 | 930 |
| 2018-10-18 | 3,760 | 3,800 | 3,730 | 3,750 | 12,700 | 937.50 |
| 2018-10-17 | 3,700 | 3,810 | 3,700 | 3,785 | 19,100 | 946.25 |
| 2018-10-16 | 3,740 | 3,760 | 3,675 | 3,690 | 19,000 | 922.50 |
| 2018-10-15 | 3,830 | 3,835 | 3,740 | 3,745 | 24,200 | 936.25 |
| 2018-10-12 | 3,780 | 3,930 | 3,780 | 3,845 | 29,500 | 961.25 |
| 2018-10-11 | 3,860 | 3,915 | 3,835 | 3,850 | 37,900 | 962.50 |
| 2018-10-10 | 4,030 | 4,065 | 4,020 | 4,030 | 9,300 | 1,007.50 |
| 2018-10-09 | 4,045 | 4,055 | 3,985 | 4,005 | 9,400 | 1,001.25 |
| 2018-10-05 | 4,060 | 4,100 | 4,025 | 4,045 | 11,500 | 1,011.25 |
| 2018-10-04 | 4,095 | 4,100 | 4,040 | 4,075 | 16,400 | 1,018.75 |
| 2018-10-03 | 4,100 | 4,140 | 4,050 | 4,060 | 13,800 | 1,015 |
| 2018-10-02 | 4,030 | 4,125 | 4,030 | 4,100 | 16,100 | 1,025 |
| 2018-10-01 | 4,015 | 4,070 | 4,005 | 4,035 | 14,600 | 1,008.75 |
| 2018-09-28 | 4,100 | 4,120 | 4,050 | 4,060 | 17,400 | 1,015 |
| 2018-09-27 | 4,150 | 4,150 | 4,065 | 4,065 | 15,700 | 1,016.25 |
| 2018-09-26 | 4,090 | 4,195 | 4,065 | 4,180 | 18,700 | 1,045 |
| 2018-09-25 | 4,100 | 4,200 | 4,090 | 4,180 | 52,900 | 1,045 |
| 2018-09-21 | 4,040 | 4,105 | 4,025 | 4,090 | 32,300 | 1,022.50 |
| 2018-09-20 | 4,040 | 4,040 | 3,995 | 4,025 | 15,500 | 1,006.25 |
| 2018-09-19 | 4,050 | 4,050 | 3,980 | 4,015 | 19,900 | 1,003.75 |
| 2018-09-18 | 3,870 | 4,010 | 3,870 | 3,995 | 21,200 | 998.75 |
| 2018-09-14 | 3,920 | 3,935 | 3,855 | 3,870 | 30,600 | 967.50 |
| 2018-09-13 | 3,855 | 3,920 | 3,855 | 3,900 | 17,500 | 975 |
| 2018-09-12 | 3,870 | 3,875 | 3,780 | 3,860 | 18,100 | 965 |
| 2018-09-11 | 3,850 | 3,885 | 3,820 | 3,850 | 12,400 | 962.50 |
| 2018-09-10 | 3,785 | 3,845 | 3,785 | 3,840 | 13,300 | 960 |
| 2018-09-07 | 3,745 | 3,775 | 3,720 | 3,765 | 10,300 | 941.25 |
| 2018-09-06 | 3,770 | 3,770 | 3,715 | 3,745 | 16,500 | 936.25 |
| 2018-09-05 | 3,835 | 3,835 | 3,750 | 3,775 | 13,600 | 943.75 |
| 2018-09-04 | 3,820 | 3,835 | 3,760 | 3,765 | 14,700 | 941.25 |
| 2018-09-03 | 3,905 | 3,910 | 3,800 | 3,800 | 12,700 | 950 |
| 2018-08-31 | 3,785 | 3,930 | 3,785 | 3,900 | 29,900 | 975 |
| 2018-08-30 | 3,790 | 3,850 | 3,780 | 3,840 | 15,900 | 960 |
| 2018-08-29 | 3,815 | 3,815 | 3,770 | 3,775 | 13,900 | 943.75 |
| 2018-08-28 | 3,860 | 3,870 | 3,810 | 3,820 | 11,500 | 955 |
| 2018-08-27 | 3,770 | 3,860 | 3,770 | 3,850 | 10,400 | 962.50 |
| 2018-08-24 | 3,780 | 3,790 | 3,740 | 3,775 | 11,700 | 943.75 |
| 2018-08-23 | 3,700 | 3,745 | 3,695 | 3,735 | 6,900 | 933.75 |
| 2018-08-22 | 3,685 | 3,730 | 3,670 | 3,685 | 12,100 | 921.25 |
| 2018-08-21 | 3,705 | 3,725 | 3,680 | 3,695 | 21,000 | 923.75 |
| 2018-08-20 | 3,760 | 3,770 | 3,735 | 3,750 | 17,000 | 937.50 |
| 2018-08-17 | 3,735 | 3,810 | 3,730 | 3,805 | 10,600 | 951.25 |
| 2018-08-16 | 3,795 | 3,795 | 3,725 | 3,735 | 16,500 | 933.75 |
| 2018-08-15 | 3,830 | 3,845 | 3,800 | 3,815 | 15,900 | 953.75 |
| 2018-08-14 | 3,830 | 3,855 | 3,805 | 3,845 | 13,800 | 961.25 |
| 2018-08-13 | 3,900 | 3,900 | 3,795 | 3,805 | 16,100 | 951.25 |
| 2018-08-10 | 3,960 | 3,960 | 3,910 | 3,910 | 16,800 | 977.50 |
| 2018-08-09 | 3,960 | 3,980 | 3,955 | 3,960 | 12,800 | 990 |
| 2018-08-08 | 3,995 | 4,025 | 3,975 | 3,980 | 23,600 | 995 |
| 2018-08-07 | 3,960 | 4,000 | 3,960 | 3,985 | 12,500 | 996.25 |
| 2018-08-06 | 3,985 | 4,015 | 3,965 | 3,975 | 13,200 | 993.75 |
| 2018-08-03 | 4,015 | 4,015 | 3,970 | 3,985 | 28,300 | 996.25 |
| 2018-08-02 | 4,105 | 4,105 | 4,015 | 4,020 | 18,700 | 1,005 |
| 2018-08-01 | 4,085 | 4,105 | 4,040 | 4,060 | 25,300 | 1,015 |
| 2018-07-31 | 4,125 | 4,125 | 4,040 | 4,085 | 28,200 | 1,021.25 |
| 2018-07-30 | 4,105 | 4,155 | 4,075 | 4,135 | 16,700 | 1,033.75 |
| 2018-07-27 | 4,060 | 4,190 | 4,040 | 4,135 | 25,000 | 1,033.75 |
| 2018-07-26 | 4,045 | 4,070 | 4,030 | 4,060 | 20,000 | 1,015 |
| 2018-07-25 | 4,045 | 4,065 | 3,990 | 4,010 | 20,100 | 1,002.50 |
| 2018-07-24 | 4,070 | 4,070 | 4,030 | 4,040 | 13,700 | 1,010 |
| 2018-07-23 | 4,075 | 4,075 | 4,005 | 4,010 | 21,600 | 1,002.50 |
| 2018-07-20 | 4,140 | 4,155 | 4,055 | 4,075 | 27,100 | 1,018.75 |
| 2018-07-19 | 4,245 | 4,245 | 4,135 | 4,155 | 17,200 | 1,038.75 |
| 2018-07-18 | 4,240 | 4,255 | 4,195 | 4,215 | 14,800 | 1,053.75 |
| 2018-07-17 | 4,140 | 4,275 | 4,115 | 4,240 | 25,300 | 1,060 |
| 2018-07-13 | 4,150 | 4,150 | 4,105 | 4,140 | 14,200 | 1,035 |
| 2018-07-12 | 4,080 | 4,115 | 4,065 | 4,115 | 16,900 | 1,028.75 |
| 2018-07-11 | 4,095 | 4,095 | 4,035 | 4,050 | 12,200 | 1,012.50 |
| 2018-07-10 | 4,200 | 4,205 | 4,075 | 4,075 | 31,100 | 1,018.75 |
| 2018-07-09 | 4,080 | 4,190 | 4,065 | 4,190 | 25,900 | 1,047.50 |
| 2018-07-06 | 4,015 | 4,080 | 4,015 | 4,060 | 20,000 | 1,015 |
| 2018-07-05 | 4,020 | 4,040 | 3,990 | 4,000 | 17,200 | 1,000 |
| 2018-07-04 | 3,985 | 4,045 | 3,985 | 4,025 | 17,100 | 1,006.25 |
| 2018-07-03 | 4,095 | 4,135 | 4,005 | 4,035 | 30,200 | 1,008.75 |
| 2018-07-02 | 4,190 | 4,205 | 4,065 | 4,085 | 30,400 | 1,021.25 |
| 2018-06-29 | 4,205 | 4,245 | 4,155 | 4,210 | 16,800 | 1,052.50 |
| 2018-06-28 | 4,230 | 4,230 | 4,145 | 4,200 | 22,100 | 1,050 |
| 2018-06-27 | 4,125 | 4,285 | 4,120 | 4,255 | 26,300 | 1,063.75 |
| 2018-06-26 | 4,090 | 4,125 | 4,060 | 4,125 | 10,700 | 1,031.25 |
| 2018-06-25 | 4,200 | 4,205 | 4,090 | 4,115 | 22,400 | 1,028.75 |
| 2018-06-22 | 4,130 | 4,245 | 4,110 | 4,215 | 47,400 | 1,053.75 |
| 2018-06-21 | 4,110 | 4,160 | 4,110 | 4,130 | 16,000 | 1,032.50 |
| 2018-06-20 | 4,130 | 4,130 | 4,065 | 4,110 | 22,900 | 1,027.50 |
| 2018-06-19 | 4,140 | 4,160 | 4,100 | 4,115 | 20,300 | 1,028.75 |
| 2018-06-18 | 4,185 | 4,195 | 4,125 | 4,160 | 19,000 | 1,040 |
| 2018-06-15 | 4,180 | 4,205 | 4,160 | 4,165 | 21,500 | 1,041.25 |
| 2018-06-14 | 4,190 | 4,220 | 4,160 | 4,175 | 24,400 | 1,043.75 |
| 2018-06-13 | 4,185 | 4,240 | 4,185 | 4,230 | 19,000 | 1,057.50 |
| 2018-06-12 | 4,155 | 4,200 | 4,155 | 4,185 | 9,400 | 1,046.25 |
| 2018-06-11 | 4,195 | 4,205 | 4,145 | 4,185 | 26,200 | 1,046.25 |
| 2018-06-08 | 4,195 | 4,215 | 4,180 | 4,190 | 26,100 | 1,047.50 |
| 2018-06-07 | 4,205 | 4,220 | 4,165 | 4,215 | 15,700 | 1,053.75 |
| 2018-06-06 | 4,150 | 4,210 | 4,145 | 4,185 | 25,900 | 1,046.25 |
| 2018-06-05 | 4,180 | 4,180 | 4,105 | 4,135 | 21,900 | 1,033.75 |
| 2018-06-04 | 4,180 | 4,235 | 4,180 | 4,215 | 29,500 | 1,053.75 |
| 2018-06-01 | 4,110 | 4,165 | 4,100 | 4,135 | 21,500 | 1,033.75 |
| 2018-05-31 | 4,125 | 4,130 | 4,080 | 4,105 | 47,000 | 1,026.25 |
| 2018-05-30 | 4,100 | 4,115 | 4,065 | 4,100 | 15,000 | 1,025 |
| 2018-05-29 | 4,150 | 4,150 | 4,105 | 4,120 | 9,300 | 1,030 |
| 2018-05-28 | 4,205 | 4,205 | 4,140 | 4,150 | 6,000 | 1,037.50 |
| 2018-05-25 | 4,230 | 4,230 | 4,155 | 4,180 | 14,400 | 1,045 |
| 2018-05-24 | 4,220 | 4,220 | 4,145 | 4,160 | 8,200 | 1,040 |
| 2018-05-23 | 4,200 | 4,200 | 4,145 | 4,175 | 8,700 | 1,043.75 |
| 2018-05-22 | 4,225 | 4,230 | 4,160 | 4,165 | 9,600 | 1,041.25 |
| 2018-05-21 | 4,270 | 4,270 | 4,210 | 4,220 | 10,100 | 1,055 |
| 2018-05-18 | 4,330 | 4,330 | 4,255 | 4,265 | 11,400 | 1,066.25 |
| 2018-05-17 | 4,340 | 4,340 | 4,270 | 4,275 | 16,500 | 1,068.75 |
| 2018-05-16 | 4,320 | 4,350 | 4,305 | 4,325 | 14,700 | 1,081.25 |
| 2018-05-15 | 4,285 | 4,320 | 4,280 | 4,300 | 15,600 | 1,075 |
| 2018-05-14 | 4,185 | 4,300 | 4,185 | 4,285 | 22,500 | 1,071.25 |
| 2018-05-11 | 4,155 | 4,195 | 4,120 | 4,160 | 41,400 | 1,040 |
| 2018-05-10 | 4,150 | 4,165 | 4,115 | 4,150 | 16,500 | 1,037.50 |
| 2018-05-09 | 4,250 | 4,265 | 4,150 | 4,170 | 33,500 | 1,042.50 |
| 2018-05-08 | 4,225 | 4,255 | 4,180 | 4,195 | 33,300 | 1,048.75 |
| 2018-05-07 | 4,250 | 4,285 | 4,175 | 4,205 | 51,600 | 1,051.25 |
| 2018-05-02 | 4,400 | 4,415 | 4,315 | 4,320 | 30,000 | 1,080 |
| 2018-05-01 | 4,405 | 4,455 | 4,340 | 4,420 | 29,300 | 1,105 |
| 2018-04-27 | 4,445 | 4,480 | 4,420 | 4,460 | 27,100 | 1,115 |
| 2018-04-26 | 4,375 | 4,455 | 4,355 | 4,450 | 27,700 | 1,112.50 |
| 2018-04-25 | 4,375 | 4,420 | 4,370 | 4,385 | 24,600 | 1,096.25 |
| 2018-04-24 | 4,330 | 4,390 | 4,290 | 4,375 | 29,900 | 1,093.75 |
| 2018-04-23 | 4,310 | 4,345 | 4,285 | 4,330 | 16,700 | 1,082.50 |
| 2018-04-20 | 4,290 | 4,330 | 4,255 | 4,290 | 21,000 | 1,072.50 |
| 2018-04-19 | 4,255 | 4,315 | 4,185 | 4,290 | 24,000 | 1,072.50 |
| 2018-04-18 | 4,205 | 4,290 | 4,205 | 4,265 | 18,500 | 1,066.25 |
| 2018-04-17 | 4,270 | 4,280 | 4,230 | 4,240 | 14,400 | 1,060 |
| 2018-04-16 | 4,160 | 4,295 | 4,130 | 4,265 | 32,200 | 1,066.25 |
| 2018-04-13 | 4,190 | 4,200 | 4,115 | 4,180 | 20,300 | 1,045 |
| 2018-04-12 | 4,100 | 4,175 | 4,100 | 4,165 | 19,600 | 1,041.25 |
| 2018-04-11 | 4,205 | 4,230 | 4,065 | 4,090 | 28,500 | 1,022.50 |
| 2018-04-10 | 4,185 | 4,265 | 4,185 | 4,205 | 12,700 | 1,051.25 |
| 2018-04-09 | 4,165 | 4,205 | 4,105 | 4,195 | 19,800 | 1,048.75 |
| 2018-04-06 | 4,175 | 4,250 | 4,165 | 4,170 | 23,400 | 1,042.50 |
| 2018-04-05 | 4,190 | 4,255 | 4,190 | 4,210 | 20,800 | 1,052.50 |
| 2018-04-04 | 4,090 | 4,250 | 4,090 | 4,190 | 34,400 | 1,047.50 |
| 2018-04-03 | 4,030 | 4,120 | 4,025 | 4,075 | 26,800 | 1,018.75 |
| 2018-03-30 | 4,055 | 4,090 | 3,960 | 4,045 | 31,300 | 1,011.25 |
| 2018-03-29 | 4,070 | 4,075 | 4,015 | 4,050 | 21,300 | 1,012.50 |
| 2018-03-28 | 4,035 | 4,085 | 3,965 | 4,035 | 26,100 | 1,008.75 |
| 2018-03-27 | 3,995 | 4,140 | 3,995 | 4,140 | 53,400 | 1,035 |
| 2018-03-26 | 3,990 | 3,990 | 3,915 | 3,985 | 32,600 | 996.25 |
| 2018-03-23 | 4,095 | 4,110 | 3,985 | 3,990 | 33,200 | 997.50 |
| 2018-03-22 | 4,095 | 4,145 | 4,080 | 4,135 | 17,800 | 1,033.75 |
| 2018-03-20 | 4,105 | 4,125 | 4,060 | 4,115 | 25,200 | 1,028.75 |
| 2018-03-19 | 4,105 | 4,180 | 4,105 | 4,160 | 19,700 | 1,040 |
| 2018-03-16 | 4,200 | 4,215 | 4,110 | 4,120 | 68,200 | 1,030 |
| 2018-03-15 | 4,170 | 4,205 | 4,150 | 4,170 | 24,600 | 1,042.50 |
| 2018-03-14 | 4,205 | 4,245 | 4,185 | 4,195 | 24,700 | 1,048.75 |
| 2018-03-13 | 4,250 | 4,260 | 4,210 | 4,235 | 23,100 | 1,058.75 |
| 2018-03-12 | 4,195 | 4,255 | 4,180 | 4,240 | 20,600 | 1,060 |
| 2018-03-09 | 4,255 | 4,260 | 4,130 | 4,180 | 53,600 | 1,045 |
| 2018-03-08 | 4,330 | 4,365 | 4,280 | 4,290 | 26,600 | 1,072.50 |
| 2018-03-07 | 4,265 | 4,360 | 4,250 | 4,345 | 29,400 | 1,086.25 |
| 2018-03-06 | 4,190 | 4,390 | 4,190 | 4,335 | 46,300 | 1,083.75 |
| 2018-03-05 | 4,110 | 4,220 | 4,110 | 4,215 | 21,200 | 1,053.75 |
| 2018-03-02 | 4,165 | 4,200 | 4,100 | 4,160 | 30,000 | 1,040 |
| 2018-03-01 | 4,295 | 4,295 | 4,185 | 4,225 | 33,500 | 1,056.25 |
| 2018-02-28 | 4,225 | 4,390 | 4,225 | 4,310 | 38,700 | 1,077.50 |
| 2018-02-27 | 4,260 | 4,270 | 4,185 | 4,235 | 24,400 | 1,058.75 |
| 2018-02-26 | 4,340 | 4,380 | 4,245 | 4,260 | 22,000 | 1,065 |
| 2018-02-23 | 4,445 | 4,485 | 4,315 | 4,355 | 50,100 | 1,088.75 |
| 2018-02-22 | 4,295 | 4,410 | 4,280 | 4,345 | 38,400 | 1,086.25 |
| 2018-02-21 | 4,300 | 4,390 | 4,265 | 4,310 | 52,000 | 1,077.50 |
| 2018-02-20 | 4,230 | 4,300 | 4,155 | 4,285 | 31,500 | 1,071.25 |
| 2018-02-19 | 4,105 | 4,285 | 4,100 | 4,225 | 38,100 | 1,056.25 |
| 2018-02-16 | 4,020 | 4,110 | 4,020 | 4,070 | 25,500 | 1,017.50 |
| 2018-02-15 | 4,060 | 4,090 | 4,010 | 4,035 | 34,500 | 1,008.75 |
| 2018-02-14 | 4,180 | 4,180 | 4,065 | 4,070 | 27,400 | 1,017.50 |
| 2018-02-13 | 4,280 | 4,315 | 4,150 | 4,160 | 38,900 | 1,040 |
| 2018-02-09 | 4,180 | 4,300 | 4,180 | 4,265 | 34,400 | 1,066.25 |
| 2018-02-08 | 4,110 | 4,305 | 4,110 | 4,260 | 38,100 | 1,065 |
| 2018-02-07 | 4,235 | 4,245 | 4,090 | 4,095 | 52,800 | 1,023.75 |
| 2018-02-06 | 4,120 | 4,220 | 4,075 | 4,205 | 80,400 | 1,051.25 |
| 2018-02-05 | 4,290 | 4,345 | 4,220 | 4,220 | 34,000 | 1,055 |
| 2018-02-02 | 4,325 | 4,395 | 4,290 | 4,335 | 37,300 | 1,083.75 |
| 2018-02-01 | 4,500 | 4,535 | 4,330 | 4,340 | 74,800 | 1,085 |
| 2018-01-31 | 4,180 | 4,525 | 4,155 | 4,470 | 199,200 | 1,117.50 |
| 2018-01-30 | 4,060 | 4,065 | 3,965 | 3,970 | 34,100 | 992.50 |
| 2018-01-29 | 4,075 | 4,085 | 4,040 | 4,055 | 20,000 | 1,013.75 |
| 2018-01-26 | 4,035 | 4,095 | 4,030 | 4,055 | 22,100 | 1,013.75 |
| 2018-01-25 | 4,050 | 4,050 | 4,005 | 4,010 | 22,600 | 1,002.50 |
| 2018-01-24 | 4,055 | 4,070 | 4,040 | 4,060 | 18,400 | 1,015 |
| 2018-01-23 | 4,055 | 4,065 | 4,045 | 4,060 | 8,000 | 1,015 |
| 2018-01-22 | 4,060 | 4,060 | 4,020 | 4,045 | 15,100 | 1,011.25 |
| 2018-01-19 | 4,030 | 4,065 | 4,015 | 4,030 | 14,000 | 1,007.50 |
| 2018-01-18 | 4,090 | 4,090 | 4,020 | 4,030 | 16,200 | 1,007.50 |
| 2018-01-17 | 4,080 | 4,085 | 4,015 | 4,050 | 19,600 | 1,012.50 |
| 2018-01-16 | 4,040 | 4,085 | 4,040 | 4,065 | 23,300 | 1,016.25 |
| 2018-01-15 | 4,055 | 4,085 | 4,020 | 4,045 | 36,000 | 1,011.25 |
| 2018-01-12 | 4,075 | 4,075 | 4,010 | 4,040 | 43,200 | 1,010 |
| 2018-01-11 | 4,155 | 4,165 | 4,100 | 4,110 | 36,100 | 1,027.50 |
| 2018-01-10 | 4,230 | 4,245 | 4,125 | 4,170 | 29,600 | 1,042.50 |
| 2018-01-09 | 4,275 | 4,275 | 4,200 | 4,240 | 28,800 | 1,060 |
| 2018-01-05 | 4,335 | 4,335 | 4,200 | 4,250 | 39,600 | 1,062.50 |
| 2018-01-04 | 4,310 | 4,320 | 4,245 | 4,320 | 23,200 | 1,080 |
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
