8255 アクシアル リテイリング(株) の時系列データ [2019年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2019-12-30 | 3,845 | 3,865 | 3,800 | 3,810 | 13,800 | 952.50 |
| 2019-12-27 | 3,870 | 3,870 | 3,820 | 3,845 | 10,000 | 961.25 |
| 2019-12-26 | 3,815 | 3,870 | 3,815 | 3,860 | 11,900 | 965 |
| 2019-12-25 | 3,890 | 3,890 | 3,810 | 3,815 | 13,000 | 953.75 |
| 2019-12-24 | 3,870 | 3,890 | 3,855 | 3,885 | 10,500 | 971.25 |
| 2019-12-23 | 3,890 | 3,890 | 3,830 | 3,845 | 20,900 | 961.25 |
| 2019-12-20 | 3,995 | 3,995 | 3,865 | 3,890 | 39,000 | 972.50 |
| 2019-12-19 | 4,020 | 4,030 | 3,970 | 3,975 | 11,400 | 993.75 |
| 2019-12-18 | 4,010 | 4,040 | 3,980 | 4,020 | 21,800 | 1,005 |
| 2019-12-17 | 4,025 | 4,025 | 3,960 | 3,995 | 12,400 | 998.75 |
| 2019-12-16 | 4,045 | 4,065 | 3,970 | 3,970 | 16,200 | 992.50 |
| 2019-12-13 | 4,100 | 4,100 | 4,010 | 4,030 | 30,200 | 1,007.50 |
| 2019-12-12 | 4,080 | 4,080 | 3,975 | 4,005 | 25,400 | 1,001.25 |
| 2019-12-11 | 3,970 | 4,075 | 3,915 | 4,065 | 17,900 | 1,016.25 |
| 2019-12-10 | 4,030 | 4,055 | 3,985 | 3,985 | 27,600 | 996.25 |
| 2019-12-09 | 3,910 | 3,990 | 3,905 | 3,985 | 18,400 | 996.25 |
| 2019-12-06 | 3,840 | 3,885 | 3,830 | 3,880 | 15,000 | 970 |
| 2019-12-05 | 3,850 | 3,915 | 3,850 | 3,885 | 17,400 | 971.25 |
| 2019-12-04 | 3,805 | 3,885 | 3,780 | 3,875 | 24,800 | 968.75 |
| 2019-12-03 | 3,825 | 3,845 | 3,805 | 3,830 | 14,700 | 957.50 |
| 2019-12-02 | 3,825 | 3,890 | 3,825 | 3,870 | 14,700 | 967.50 |
| 2019-11-29 | 3,835 | 3,860 | 3,815 | 3,835 | 14,100 | 958.75 |
| 2019-11-28 | 3,860 | 3,860 | 3,820 | 3,835 | 13,400 | 958.75 |
| 2019-11-27 | 3,900 | 3,905 | 3,855 | 3,860 | 12,600 | 965 |
| 2019-11-26 | 3,845 | 3,900 | 3,830 | 3,895 | 25,000 | 973.75 |
| 2019-11-25 | 3,965 | 3,965 | 3,820 | 3,820 | 25,300 | 955 |
| 2019-11-22 | 3,875 | 3,920 | 3,875 | 3,905 | 13,000 | 976.25 |
| 2019-11-21 | 3,850 | 3,890 | 3,785 | 3,875 | 34,500 | 968.75 |
| 2019-11-20 | 3,965 | 3,965 | 3,880 | 3,920 | 19,400 | 980 |
| 2019-11-19 | 3,990 | 4,010 | 3,960 | 3,985 | 8,200 | 996.25 |
| 2019-11-18 | 4,000 | 4,010 | 3,980 | 3,995 | 5,900 | 998.75 |
| 2019-11-15 | 4,000 | 4,030 | 3,990 | 4,000 | 14,600 | 1,000 |
| 2019-11-14 | 4,100 | 4,100 | 3,965 | 3,965 | 13,700 | 991.25 |
| 2019-11-13 | 4,150 | 4,160 | 4,070 | 4,070 | 10,300 | 1,017.50 |
| 2019-11-12 | 4,145 | 4,145 | 4,100 | 4,140 | 13,900 | 1,035 |
| 2019-11-11 | 4,140 | 4,145 | 4,105 | 4,130 | 14,100 | 1,032.50 |
| 2019-11-08 | 4,150 | 4,150 | 4,075 | 4,100 | 19,500 | 1,025 |
| 2019-11-07 | 4,095 | 4,095 | 4,025 | 4,080 | 19,600 | 1,020 |
| 2019-11-06 | 4,200 | 4,200 | 4,080 | 4,105 | 28,000 | 1,026.25 |
| 2019-11-05 | 4,220 | 4,290 | 4,165 | 4,285 | 22,500 | 1,071.25 |
| 2019-11-01 | 4,170 | 4,190 | 4,145 | 4,185 | 7,500 | 1,046.25 |
| 2019-10-31 | 4,220 | 4,270 | 4,200 | 4,200 | 10,000 | 1,050 |
| 2019-10-30 | 4,210 | 4,245 | 4,175 | 4,235 | 34,100 | 1,058.75 |
| 2019-10-29 | 4,240 | 4,295 | 4,230 | 4,230 | 19,400 | 1,057.50 |
| 2019-10-28 | 4,230 | 4,230 | 4,160 | 4,185 | 21,200 | 1,046.25 |
| 2019-10-25 | 4,260 | 4,265 | 4,215 | 4,265 | 11,000 | 1,066.25 |
| 2019-10-24 | 4,205 | 4,265 | 4,185 | 4,235 | 15,700 | 1,058.75 |
| 2019-10-23 | 4,200 | 4,215 | 4,135 | 4,215 | 15,100 | 1,053.75 |
| 2019-10-21 | 4,100 | 4,180 | 4,085 | 4,145 | 16,400 | 1,036.25 |
| 2019-10-18 | 4,300 | 4,345 | 4,140 | 4,165 | 28,200 | 1,041.25 |
| 2019-10-17 | 4,300 | 4,340 | 4,285 | 4,300 | 26,400 | 1,075 |
| 2019-10-16 | 4,260 | 4,345 | 4,260 | 4,320 | 31,100 | 1,080 |
| 2019-10-15 | 4,255 | 4,275 | 4,200 | 4,235 | 32,700 | 1,058.75 |
| 2019-10-11 | 4,140 | 4,190 | 4,100 | 4,185 | 17,500 | 1,046.25 |
| 2019-10-10 | 4,165 | 4,225 | 4,160 | 4,185 | 20,000 | 1,046.25 |
| 2019-10-09 | 4,080 | 4,205 | 4,075 | 4,200 | 21,600 | 1,050 |
| 2019-10-08 | 4,080 | 4,165 | 4,040 | 4,160 | 23,500 | 1,040 |
| 2019-10-07 | 4,040 | 4,045 | 4,005 | 4,030 | 11,000 | 1,007.50 |
| 2019-10-04 | 4,000 | 4,040 | 3,980 | 4,040 | 8,300 | 1,010 |
| 2019-10-03 | 3,975 | 4,030 | 3,950 | 4,025 | 17,800 | 1,006.25 |
| 2019-10-02 | 4,025 | 4,125 | 3,960 | 4,095 | 14,700 | 1,023.75 |
| 2019-10-01 | 3,935 | 4,050 | 3,935 | 4,050 | 11,800 | 1,012.50 |
| 2019-09-30 | 3,995 | 3,995 | 3,905 | 3,930 | 21,100 | 982.50 |
| 2019-09-27 | 4,150 | 4,150 | 4,020 | 4,065 | 20,500 | 1,016.25 |
| 2019-09-26 | 4,165 | 4,225 | 4,160 | 4,190 | 38,400 | 1,047.50 |
| 2019-09-25 | 4,170 | 4,200 | 4,135 | 4,140 | 16,700 | 1,035 |
| 2019-09-24 | 4,125 | 4,225 | 4,120 | 4,210 | 25,700 | 1,052.50 |
| 2019-09-20 | 4,180 | 4,180 | 4,115 | 4,150 | 23,000 | 1,037.50 |
| 2019-09-19 | 4,060 | 4,190 | 4,060 | 4,190 | 34,300 | 1,047.50 |
| 2019-09-18 | 4,040 | 4,070 | 4,015 | 4,030 | 11,700 | 1,007.50 |
| 2019-09-17 | 4,060 | 4,060 | 4,005 | 4,050 | 21,400 | 1,012.50 |
| 2019-09-13 | 4,015 | 4,060 | 3,975 | 4,055 | 43,600 | 1,013.75 |
| 2019-09-12 | 3,995 | 4,050 | 3,940 | 4,005 | 24,200 | 1,001.25 |
| 2019-09-11 | 3,915 | 4,020 | 3,915 | 4,020 | 25,100 | 1,005 |
| 2019-09-10 | 3,895 | 3,915 | 3,870 | 3,910 | 12,900 | 977.50 |
| 2019-09-09 | 3,860 | 3,910 | 3,860 | 3,910 | 8,100 | 977.50 |
| 2019-09-06 | 3,920 | 3,925 | 3,835 | 3,840 | 9,000 | 960 |
| 2019-09-05 | 3,850 | 3,980 | 3,845 | 3,925 | 29,100 | 981.25 |
| 2019-09-04 | 3,770 | 3,845 | 3,760 | 3,795 | 13,200 | 948.75 |
| 2019-09-03 | 3,725 | 3,810 | 3,720 | 3,795 | 9,900 | 948.75 |
| 2019-09-02 | 3,780 | 3,840 | 3,755 | 3,755 | 12,400 | 938.75 |
| 2019-08-30 | 3,835 | 3,835 | 3,770 | 3,800 | 18,100 | 950 |
| 2019-08-29 | 3,790 | 3,825 | 3,725 | 3,825 | 12,900 | 956.25 |
| 2019-08-28 | 3,795 | 3,800 | 3,740 | 3,775 | 12,700 | 943.75 |
| 2019-08-27 | 3,785 | 3,790 | 3,740 | 3,765 | 12,100 | 941.25 |
| 2019-08-26 | 3,750 | 3,760 | 3,715 | 3,735 | 17,800 | 933.75 |
| 2019-08-23 | 3,840 | 3,865 | 3,790 | 3,860 | 12,200 | 965 |
| 2019-08-22 | 3,815 | 3,815 | 3,745 | 3,770 | 12,800 | 942.50 |
| 2019-08-21 | 3,830 | 3,860 | 3,800 | 3,800 | 6,800 | 950 |
| 2019-08-20 | 3,800 | 3,880 | 3,795 | 3,875 | 11,500 | 968.75 |
| 2019-08-19 | 3,850 | 3,850 | 3,770 | 3,790 | 9,900 | 947.50 |
| 2019-08-16 | 3,810 | 3,830 | 3,780 | 3,790 | 9,800 | 947.50 |
| 2019-08-15 | 3,790 | 3,835 | 3,755 | 3,835 | 16,400 | 958.75 |
| 2019-08-14 | 3,880 | 3,880 | 3,810 | 3,860 | 15,100 | 965 |
| 2019-08-13 | 3,780 | 3,855 | 3,755 | 3,845 | 23,300 | 961.25 |
| 2019-08-09 | 3,825 | 3,865 | 3,815 | 3,850 | 15,300 | 962.50 |
| 2019-08-08 | 3,775 | 3,845 | 3,745 | 3,825 | 18,000 | 956.25 |
| 2019-08-07 | 3,750 | 3,820 | 3,735 | 3,790 | 18,000 | 947.50 |
| 2019-08-06 | 3,605 | 3,765 | 3,565 | 3,745 | 27,700 | 936.25 |
| 2019-08-05 | 3,630 | 3,700 | 3,615 | 3,665 | 24,500 | 916.25 |
| 2019-08-02 | 3,760 | 3,810 | 3,665 | 3,690 | 34,000 | 922.50 |
| 2019-08-01 | 3,775 | 3,800 | 3,755 | 3,795 | 5,500 | 948.75 |
| 2019-07-31 | 3,890 | 3,890 | 3,770 | 3,780 | 16,400 | 945 |
| 2019-07-30 | 3,855 | 3,900 | 3,840 | 3,900 | 16,400 | 975 |
| 2019-07-29 | 3,840 | 3,860 | 3,800 | 3,830 | 8,600 | 957.50 |
| 2019-07-26 | 3,820 | 3,845 | 3,780 | 3,840 | 10,000 | 960 |
| 2019-07-25 | 3,800 | 3,835 | 3,780 | 3,830 | 10,700 | 957.50 |
| 2019-07-24 | 3,840 | 3,860 | 3,760 | 3,780 | 17,400 | 945 |
| 2019-07-23 | 3,825 | 3,855 | 3,810 | 3,835 | 12,400 | 958.75 |
| 2019-07-22 | 3,865 | 3,865 | 3,810 | 3,825 | 14,000 | 956.25 |
| 2019-07-19 | 3,695 | 3,865 | 3,695 | 3,865 | 17,400 | 966.25 |
| 2019-07-18 | 3,890 | 3,890 | 3,720 | 3,730 | 27,000 | 932.50 |
| 2019-07-17 | 3,965 | 3,965 | 3,895 | 3,895 | 15,600 | 973.75 |
| 2019-07-16 | 3,995 | 4,000 | 3,955 | 3,995 | 31,900 | 998.75 |
| 2019-07-12 | 3,980 | 4,010 | 3,950 | 3,995 | 18,800 | 998.75 |
| 2019-07-11 | 3,905 | 3,975 | 3,880 | 3,970 | 21,400 | 992.50 |
| 2019-07-10 | 3,940 | 3,940 | 3,865 | 3,865 | 30,800 | 966.25 |
| 2019-07-09 | 3,880 | 3,925 | 3,845 | 3,900 | 21,100 | 975 |
| 2019-07-08 | 3,890 | 3,910 | 3,835 | 3,840 | 13,000 | 960 |
| 2019-07-05 | 3,865 | 3,910 | 3,825 | 3,890 | 18,500 | 972.50 |
| 2019-07-04 | 3,790 | 3,865 | 3,790 | 3,845 | 11,900 | 961.25 |
| 2019-07-03 | 3,745 | 3,800 | 3,745 | 3,795 | 10,200 | 948.75 |
| 2019-07-02 | 3,725 | 3,765 | 3,710 | 3,745 | 16,500 | 936.25 |
| 2019-07-01 | 3,715 | 3,760 | 3,685 | 3,755 | 18,100 | 938.75 |
| 2019-06-28 | 3,675 | 3,735 | 3,675 | 3,705 | 16,200 | 926.25 |
| 2019-06-27 | 3,670 | 3,750 | 3,655 | 3,735 | 20,600 | 933.75 |
| 2019-06-26 | 3,655 | 3,700 | 3,630 | 3,665 | 13,100 | 916.25 |
| 2019-06-25 | 3,730 | 3,730 | 3,650 | 3,655 | 12,100 | 913.75 |
| 2019-06-24 | 3,745 | 3,745 | 3,665 | 3,670 | 16,800 | 917.50 |
| 2019-06-21 | 3,670 | 3,735 | 3,605 | 3,730 | 42,400 | 932.50 |
| 2019-06-20 | 3,700 | 3,715 | 3,655 | 3,670 | 11,300 | 917.50 |
| 2019-06-19 | 3,620 | 3,705 | 3,620 | 3,685 | 27,400 | 921.25 |
| 2019-06-18 | 3,615 | 3,655 | 3,560 | 3,570 | 16,600 | 892.50 |
| 2019-06-17 | 3,610 | 3,685 | 3,600 | 3,615 | 22,900 | 903.75 |
| 2019-06-14 | 3,630 | 3,645 | 3,565 | 3,625 | 25,100 | 906.25 |
| 2019-06-13 | 3,670 | 3,690 | 3,580 | 3,590 | 26,300 | 897.50 |
| 2019-06-12 | 3,720 | 3,725 | 3,690 | 3,695 | 17,900 | 923.75 |
| 2019-06-11 | 3,780 | 3,785 | 3,715 | 3,720 | 22,000 | 930 |
| 2019-06-10 | 3,790 | 3,820 | 3,760 | 3,785 | 22,100 | 946.25 |
| 2019-06-07 | 3,700 | 3,795 | 3,685 | 3,780 | 20,300 | 945 |
| 2019-06-06 | 3,665 | 3,715 | 3,660 | 3,665 | 22,500 | 916.25 |
| 2019-06-05 | 3,780 | 3,785 | 3,680 | 3,695 | 29,900 | 923.75 |
| 2019-06-04 | 3,720 | 3,740 | 3,680 | 3,715 | 19,400 | 928.75 |
| 2019-06-03 | 3,835 | 3,835 | 3,675 | 3,695 | 57,200 | 923.75 |
| 2019-05-31 | 4,000 | 4,035 | 3,970 | 3,975 | 52,200 | 993.75 |
| 2019-05-30 | 4,035 | 4,045 | 3,980 | 4,000 | 54,000 | 1,000 |
| 2019-05-29 | 4,050 | 4,050 | 3,945 | 4,035 | 40,000 | 1,008.75 |
| 2019-05-28 | 4,065 | 4,080 | 4,040 | 4,060 | 43,300 | 1,015 |
| 2019-05-27 | 3,995 | 4,070 | 3,995 | 4,065 | 51,000 | 1,016.25 |
| 2019-05-24 | 3,980 | 3,985 | 3,930 | 3,975 | 43,600 | 993.75 |
| 2019-05-23 | 3,870 | 3,990 | 3,870 | 3,980 | 48,500 | 995 |
| 2019-05-22 | 3,910 | 3,925 | 3,865 | 3,870 | 52,800 | 967.50 |
| 2019-05-21 | 3,775 | 3,880 | 3,765 | 3,870 | 41,300 | 967.50 |
| 2019-05-20 | 3,710 | 3,790 | 3,710 | 3,775 | 33,700 | 943.75 |
| 2019-05-17 | 3,610 | 3,710 | 3,605 | 3,690 | 34,900 | 922.50 |
| 2019-05-16 | 3,585 | 3,630 | 3,565 | 3,600 | 43,500 | 900 |
| 2019-05-15 | 3,400 | 3,600 | 3,340 | 3,585 | 57,400 | 896.25 |
| 2019-05-14 | 3,220 | 3,345 | 3,175 | 3,345 | 18,500 | 836.25 |
| 2019-05-13 | 3,300 | 3,340 | 3,270 | 3,275 | 17,000 | 818.75 |
| 2019-05-10 | 3,250 | 3,345 | 3,250 | 3,300 | 34,300 | 825 |
| 2019-05-09 | 3,115 | 3,270 | 3,115 | 3,255 | 41,300 | 813.75 |
| 2019-05-08 | 3,370 | 3,385 | 3,080 | 3,115 | 67,300 | 778.75 |
| 2019-05-07 | 3,300 | 3,350 | 3,210 | 3,230 | 36,300 | 807.50 |
| 2019-04-26 | 3,300 | 3,330 | 3,255 | 3,310 | 19,300 | 827.50 |
| 2019-04-25 | 3,235 | 3,325 | 3,215 | 3,300 | 19,700 | 825 |
| 2019-04-24 | 3,370 | 3,370 | 3,200 | 3,225 | 38,400 | 806.25 |
| 2019-04-23 | 3,350 | 3,380 | 3,335 | 3,370 | 8,000 | 842.50 |
| 2019-04-22 | 3,340 | 3,370 | 3,310 | 3,340 | 10,000 | 835 |
| 2019-04-19 | 3,335 | 3,365 | 3,330 | 3,335 | 4,200 | 833.75 |
| 2019-04-18 | 3,400 | 3,400 | 3,325 | 3,330 | 10,000 | 832.50 |
| 2019-04-17 | 3,410 | 3,415 | 3,380 | 3,405 | 6,800 | 851.25 |
| 2019-04-16 | 3,425 | 3,445 | 3,390 | 3,420 | 7,400 | 855 |
| 2019-04-15 | 3,425 | 3,485 | 3,425 | 3,480 | 23,100 | 870 |
| 2019-04-12 | 3,380 | 3,380 | 3,350 | 3,370 | 7,600 | 842.50 |
| 2019-04-11 | 3,335 | 3,375 | 3,320 | 3,360 | 10,000 | 840 |
| 2019-04-10 | 3,335 | 3,355 | 3,330 | 3,335 | 6,400 | 833.75 |
| 2019-04-09 | 3,390 | 3,390 | 3,340 | 3,375 | 10,500 | 843.75 |
| 2019-04-08 | 3,455 | 3,455 | 3,380 | 3,395 | 7,300 | 848.75 |
| 2019-04-05 | 3,445 | 3,480 | 3,420 | 3,465 | 13,800 | 866.25 |
| 2019-04-04 | 3,415 | 3,485 | 3,390 | 3,470 | 14,400 | 867.50 |
| 2019-04-03 | 3,390 | 3,420 | 3,350 | 3,420 | 13,300 | 855 |
| 2019-04-02 | 3,405 | 3,465 | 3,335 | 3,390 | 66,900 | 847.50 |
| 2019-04-01 | 3,465 | 3,535 | 3,455 | 3,510 | 20,000 | 877.50 |
| 2019-03-29 | 3,410 | 3,425 | 3,390 | 3,410 | 10,600 | 852.50 |
| 2019-03-28 | 3,470 | 3,470 | 3,385 | 3,385 | 18,100 | 846.25 |
| 2019-03-27 | 3,530 | 3,550 | 3,485 | 3,540 | 23,200 | 885 |
| 2019-03-26 | 3,415 | 3,610 | 3,410 | 3,600 | 46,000 | 900 |
| 2019-03-25 | 3,470 | 3,470 | 3,385 | 3,390 | 23,700 | 847.50 |
| 2019-03-22 | 3,420 | 3,475 | 3,420 | 3,475 | 11,900 | 868.75 |
| 2019-03-20 | 3,465 | 3,465 | 3,415 | 3,440 | 15,400 | 860 |
| 2019-03-19 | 3,515 | 3,515 | 3,450 | 3,460 | 11,900 | 865 |
| 2019-03-18 | 3,465 | 3,515 | 3,445 | 3,515 | 17,700 | 878.75 |
| 2019-03-15 | 3,450 | 3,515 | 3,415 | 3,465 | 31,000 | 866.25 |
| 2019-03-14 | 3,430 | 3,430 | 3,395 | 3,410 | 8,100 | 852.50 |
| 2019-03-13 | 3,460 | 3,480 | 3,395 | 3,405 | 16,600 | 851.25 |
| 2019-03-12 | 3,465 | 3,485 | 3,440 | 3,485 | 19,700 | 871.25 |
| 2019-03-11 | 3,365 | 3,415 | 3,340 | 3,410 | 11,600 | 852.50 |
| 2019-03-08 | 3,395 | 3,420 | 3,325 | 3,330 | 28,100 | 832.50 |
| 2019-03-07 | 3,420 | 3,460 | 3,405 | 3,430 | 20,900 | 857.50 |
| 2019-03-06 | 3,525 | 3,525 | 3,425 | 3,435 | 24,000 | 858.75 |
| 2019-03-05 | 3,510 | 3,545 | 3,490 | 3,525 | 10,300 | 881.25 |
| 2019-03-04 | 3,545 | 3,550 | 3,500 | 3,540 | 11,200 | 885 |
| 2019-03-01 | 3,540 | 3,560 | 3,530 | 3,545 | 11,500 | 886.25 |
| 2019-02-28 | 3,525 | 3,580 | 3,505 | 3,555 | 14,800 | 888.75 |
| 2019-02-27 | 3,450 | 3,520 | 3,450 | 3,510 | 17,000 | 877.50 |
| 2019-02-26 | 3,465 | 3,465 | 3,405 | 3,430 | 16,700 | 857.50 |
| 2019-02-25 | 3,475 | 3,475 | 3,420 | 3,455 | 12,200 | 863.75 |
| 2019-02-22 | 3,505 | 3,510 | 3,425 | 3,450 | 14,400 | 862.50 |
| 2019-02-21 | 3,500 | 3,535 | 3,470 | 3,530 | 11,700 | 882.50 |
| 2019-02-20 | 3,545 | 3,545 | 3,480 | 3,500 | 14,200 | 875 |
| 2019-02-19 | 3,555 | 3,570 | 3,535 | 3,550 | 8,500 | 887.50 |
| 2019-02-18 | 3,480 | 3,570 | 3,480 | 3,570 | 12,300 | 892.50 |
| 2019-02-15 | 3,480 | 3,480 | 3,425 | 3,470 | 9,900 | 867.50 |
| 2019-02-14 | 3,490 | 3,540 | 3,490 | 3,510 | 8,300 | 877.50 |
| 2019-02-13 | 3,505 | 3,505 | 3,445 | 3,480 | 13,500 | 870 |
| 2019-02-12 | 3,400 | 3,500 | 3,395 | 3,495 | 18,000 | 873.75 |
| 2019-02-08 | 3,410 | 3,445 | 3,360 | 3,395 | 18,100 | 848.75 |
| 2019-02-07 | 3,445 | 3,450 | 3,405 | 3,435 | 8,700 | 858.75 |
| 2019-02-06 | 3,410 | 3,465 | 3,375 | 3,445 | 24,300 | 861.25 |
| 2019-02-05 | 3,410 | 3,545 | 3,410 | 3,540 | 17,800 | 885 |
| 2019-02-04 | 3,440 | 3,480 | 3,380 | 3,390 | 22,600 | 847.50 |
| 2019-02-01 | 3,460 | 3,480 | 3,400 | 3,400 | 17,700 | 850 |
| 2019-01-31 | 3,495 | 3,510 | 3,455 | 3,455 | 21,400 | 863.75 |
| 2019-01-30 | 3,535 | 3,540 | 3,460 | 3,460 | 23,900 | 865 |
| 2019-01-29 | 3,495 | 3,550 | 3,485 | 3,540 | 11,100 | 885 |
| 2019-01-28 | 3,505 | 3,530 | 3,470 | 3,495 | 13,800 | 873.75 |
| 2019-01-25 | 3,535 | 3,575 | 3,500 | 3,500 | 20,300 | 875 |
| 2019-01-24 | 3,545 | 3,555 | 3,510 | 3,540 | 7,700 | 885 |
| 2019-01-23 | 3,545 | 3,570 | 3,525 | 3,525 | 15,600 | 881.25 |
| 2019-01-22 | 3,695 | 3,695 | 3,580 | 3,600 | 13,600 | 900 |
| 2019-01-21 | 3,630 | 3,710 | 3,630 | 3,700 | 10,900 | 925 |
| 2019-01-18 | 3,605 | 3,655 | 3,600 | 3,630 | 12,800 | 907.50 |
| 2019-01-17 | 3,595 | 3,620 | 3,540 | 3,605 | 11,100 | 901.25 |
| 2019-01-16 | 3,665 | 3,665 | 3,555 | 3,570 | 17,700 | 892.50 |
| 2019-01-15 | 3,600 | 3,650 | 3,570 | 3,645 | 16,300 | 911.25 |
| 2019-01-11 | 3,705 | 3,705 | 3,605 | 3,610 | 13,200 | 902.50 |
| 2019-01-10 | 3,740 | 3,740 | 3,670 | 3,685 | 11,900 | 921.25 |
| 2019-01-09 | 3,715 | 3,780 | 3,705 | 3,755 | 12,600 | 938.75 |
| 2019-01-08 | 3,720 | 3,740 | 3,675 | 3,685 | 12,800 | 921.25 |
| 2019-01-07 | 3,750 | 3,820 | 3,715 | 3,730 | 18,000 | 932.50 |
| 2019-01-04 | 3,640 | 3,755 | 3,555 | 3,695 | 25,700 | 923.75 |
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
