8255 アクシアル リテイリング(株) の時系列データ [2020年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2020-12-30 | 5,100 | 5,100 | 5,020 | 5,020 | 15,400 | 1,255 |
| 2020-12-29 | 5,020 | 5,120 | 4,975 | 5,110 | 26,800 | 1,277.50 |
| 2020-12-28 | 5,020 | 5,090 | 5,000 | 5,020 | 25,900 | 1,255 |
| 2020-12-25 | 5,040 | 5,060 | 5,010 | 5,010 | 23,500 | 1,252.50 |
| 2020-12-24 | 4,960 | 5,080 | 4,960 | 5,010 | 29,900 | 1,252.50 |
| 2020-12-23 | 4,935 | 4,960 | 4,890 | 4,950 | 27,900 | 1,237.50 |
| 2020-12-22 | 4,865 | 4,905 | 4,840 | 4,875 | 26,400 | 1,218.75 |
| 2020-12-21 | 4,900 | 4,920 | 4,855 | 4,890 | 19,600 | 1,222.50 |
| 2020-12-18 | 4,855 | 4,930 | 4,830 | 4,895 | 25,000 | 1,223.75 |
| 2020-12-17 | 4,875 | 4,880 | 4,830 | 4,855 | 24,300 | 1,213.75 |
| 2020-12-16 | 4,930 | 4,950 | 4,890 | 4,905 | 30,200 | 1,226.25 |
| 2020-12-15 | 4,900 | 4,935 | 4,865 | 4,865 | 20,000 | 1,216.25 |
| 2020-12-14 | 4,915 | 4,980 | 4,895 | 4,900 | 33,000 | 1,225 |
| 2020-12-11 | 4,935 | 4,940 | 4,875 | 4,940 | 25,300 | 1,235 |
| 2020-12-10 | 4,895 | 4,945 | 4,890 | 4,925 | 21,100 | 1,231.25 |
| 2020-12-09 | 4,880 | 4,940 | 4,865 | 4,890 | 22,400 | 1,222.50 |
| 2020-12-08 | 4,880 | 4,935 | 4,875 | 4,880 | 20,600 | 1,220 |
| 2020-12-07 | 4,940 | 4,945 | 4,880 | 4,880 | 21,800 | 1,220 |
| 2020-12-04 | 4,870 | 4,955 | 4,865 | 4,915 | 26,200 | 1,228.75 |
| 2020-12-03 | 4,780 | 4,905 | 4,775 | 4,870 | 25,800 | 1,217.50 |
| 2020-12-02 | 4,900 | 4,900 | 4,740 | 4,770 | 42,000 | 1,192.50 |
| 2020-12-01 | 4,780 | 4,870 | 4,750 | 4,855 | 27,900 | 1,213.75 |
| 2020-11-30 | 4,850 | 4,850 | 4,745 | 4,745 | 35,800 | 1,186.25 |
| 2020-11-27 | 4,840 | 4,935 | 4,805 | 4,880 | 45,400 | 1,220 |
| 2020-11-26 | 4,760 | 4,860 | 4,725 | 4,840 | 24,000 | 1,210 |
| 2020-11-25 | 4,845 | 4,875 | 4,770 | 4,785 | 25,400 | 1,196.25 |
| 2020-11-24 | 4,775 | 4,860 | 4,745 | 4,790 | 36,600 | 1,197.50 |
| 2020-11-20 | 4,705 | 4,725 | 4,655 | 4,685 | 19,800 | 1,171.25 |
| 2020-11-19 | 4,670 | 4,720 | 4,655 | 4,705 | 17,200 | 1,176.25 |
| 2020-11-18 | 4,745 | 4,745 | 4,660 | 4,695 | 28,200 | 1,173.75 |
| 2020-11-17 | 4,790 | 4,790 | 4,675 | 4,750 | 37,400 | 1,187.50 |
| 2020-11-16 | 4,710 | 4,785 | 4,665 | 4,755 | 42,900 | 1,188.75 |
| 2020-11-13 | 4,680 | 4,680 | 4,575 | 4,665 | 40,400 | 1,166.25 |
| 2020-11-12 | 4,740 | 4,780 | 4,605 | 4,650 | 43,100 | 1,162.50 |
| 2020-11-11 | 4,720 | 4,740 | 4,665 | 4,715 | 53,900 | 1,178.75 |
| 2020-11-10 | 4,795 | 4,795 | 4,570 | 4,630 | 63,900 | 1,157.50 |
| 2020-11-09 | 4,745 | 4,805 | 4,720 | 4,730 | 39,000 | 1,182.50 |
| 2020-11-06 | 4,655 | 4,740 | 4,635 | 4,700 | 38,100 | 1,175 |
| 2020-11-05 | 4,590 | 4,745 | 4,570 | 4,670 | 85,400 | 1,167.50 |
| 2020-11-04 | 4,545 | 4,555 | 4,440 | 4,485 | 48,300 | 1,121.25 |
| 2020-11-02 | 4,485 | 4,580 | 4,475 | 4,545 | 31,900 | 1,136.25 |
| 2020-10-30 | 4,470 | 4,480 | 4,380 | 4,425 | 23,000 | 1,106.25 |
| 2020-10-29 | 4,395 | 4,475 | 4,395 | 4,470 | 15,500 | 1,117.50 |
| 2020-10-28 | 4,405 | 4,485 | 4,405 | 4,465 | 17,900 | 1,116.25 |
| 2020-10-27 | 4,360 | 4,440 | 4,340 | 4,440 | 12,600 | 1,110 |
| 2020-10-26 | 4,380 | 4,460 | 4,365 | 4,375 | 12,300 | 1,093.75 |
| 2020-10-23 | 4,520 | 4,520 | 4,395 | 4,445 | 18,900 | 1,111.25 |
| 2020-10-22 | 4,625 | 4,645 | 4,525 | 4,530 | 17,700 | 1,132.50 |
| 2020-10-21 | 4,615 | 4,680 | 4,590 | 4,650 | 17,900 | 1,162.50 |
| 2020-10-20 | 4,530 | 4,775 | 4,530 | 4,615 | 38,500 | 1,153.75 |
| 2020-10-19 | 4,515 | 4,590 | 4,515 | 4,540 | 24,300 | 1,135 |
| 2020-10-16 | 4,635 | 4,635 | 4,515 | 4,515 | 19,900 | 1,128.75 |
| 2020-10-15 | 4,600 | 4,630 | 4,540 | 4,630 | 26,400 | 1,157.50 |
| 2020-10-14 | 4,650 | 4,670 | 4,590 | 4,615 | 17,700 | 1,153.75 |
| 2020-10-13 | 4,695 | 4,720 | 4,650 | 4,650 | 15,000 | 1,162.50 |
| 2020-10-12 | 4,780 | 4,780 | 4,655 | 4,685 | 25,200 | 1,171.25 |
| 2020-10-09 | 4,705 | 4,790 | 4,615 | 4,745 | 33,200 | 1,186.25 |
| 2020-10-08 | 4,615 | 4,730 | 4,580 | 4,685 | 52,700 | 1,171.25 |
| 2020-10-07 | 4,670 | 4,670 | 4,550 | 4,565 | 37,700 | 1,141.25 |
| 2020-10-06 | 4,800 | 4,825 | 4,675 | 4,695 | 20,400 | 1,173.75 |
| 2020-10-05 | 4,765 | 4,835 | 4,695 | 4,745 | 43,900 | 1,186.25 |
| 2020-10-02 | 4,980 | 5,000 | 4,745 | 4,765 | 46,400 | 1,191.25 |
| 2020-09-30 | 5,090 | 5,090 | 4,920 | 4,935 | 27,300 | 1,233.75 |
| 2020-09-29 | 5,130 | 5,130 | 5,010 | 5,090 | 32,700 | 1,272.50 |
| 2020-09-28 | 5,080 | 5,160 | 4,990 | 5,140 | 72,500 | 1,285 |
| 2020-09-25 | 4,980 | 5,090 | 4,980 | 5,070 | 48,800 | 1,267.50 |
| 2020-09-24 | 4,900 | 5,000 | 4,860 | 4,890 | 32,600 | 1,222.50 |
| 2020-09-23 | 4,855 | 5,020 | 4,845 | 4,915 | 51,200 | 1,228.75 |
| 2020-09-18 | 4,825 | 4,945 | 4,795 | 4,900 | 56,600 | 1,225 |
| 2020-09-17 | 4,710 | 4,810 | 4,710 | 4,805 | 26,000 | 1,201.25 |
| 2020-09-16 | 4,645 | 4,775 | 4,640 | 4,670 | 28,200 | 1,167.50 |
| 2020-09-15 | 4,565 | 4,615 | 4,520 | 4,600 | 26,500 | 1,150 |
| 2020-09-14 | 4,580 | 4,620 | 4,565 | 4,590 | 19,800 | 1,147.50 |
| 2020-09-11 | 4,595 | 4,625 | 4,540 | 4,585 | 24,300 | 1,146.25 |
| 2020-09-10 | 4,610 | 4,625 | 4,545 | 4,590 | 20,800 | 1,147.50 |
| 2020-09-09 | 4,600 | 4,625 | 4,525 | 4,580 | 27,900 | 1,145 |
| 2020-09-08 | 4,650 | 4,655 | 4,540 | 4,620 | 24,900 | 1,155 |
| 2020-09-07 | 4,720 | 4,790 | 4,610 | 4,635 | 15,900 | 1,158.75 |
| 2020-09-04 | 4,770 | 4,820 | 4,740 | 4,760 | 16,400 | 1,190 |
| 2020-09-03 | 4,755 | 4,845 | 4,740 | 4,810 | 24,200 | 1,202.50 |
| 2020-09-02 | 4,700 | 4,725 | 4,685 | 4,705 | 13,800 | 1,176.25 |
| 2020-09-01 | 4,735 | 4,735 | 4,655 | 4,700 | 17,700 | 1,175 |
| 2020-08-31 | 4,625 | 4,810 | 4,625 | 4,805 | 33,100 | 1,201.25 |
| 2020-08-28 | 4,740 | 4,740 | 4,545 | 4,600 | 49,000 | 1,150 |
| 2020-08-27 | 4,705 | 4,740 | 4,670 | 4,740 | 16,100 | 1,185 |
| 2020-08-26 | 4,795 | 4,795 | 4,705 | 4,705 | 13,700 | 1,176.25 |
| 2020-08-25 | 4,775 | 4,815 | 4,770 | 4,815 | 23,000 | 1,203.75 |
| 2020-08-24 | 4,765 | 4,770 | 4,715 | 4,745 | 15,000 | 1,186.25 |
| 2020-08-21 | 4,880 | 4,880 | 4,740 | 4,775 | 18,800 | 1,193.75 |
| 2020-08-20 | 4,835 | 4,895 | 4,800 | 4,860 | 21,800 | 1,215 |
| 2020-08-19 | 4,885 | 4,905 | 4,850 | 4,905 | 19,100 | 1,226.25 |
| 2020-08-18 | 4,775 | 4,910 | 4,750 | 4,880 | 28,300 | 1,220 |
| 2020-08-17 | 4,890 | 4,890 | 4,740 | 4,750 | 28,600 | 1,187.50 |
| 2020-08-14 | 4,945 | 4,945 | 4,870 | 4,900 | 20,900 | 1,225 |
| 2020-08-13 | 4,835 | 4,940 | 4,780 | 4,915 | 39,300 | 1,228.75 |
| 2020-08-12 | 4,870 | 4,930 | 4,835 | 4,855 | 34,500 | 1,213.75 |
| 2020-08-11 | 4,730 | 4,920 | 4,725 | 4,915 | 46,600 | 1,228.75 |
| 2020-08-07 | 4,745 | 4,845 | 4,695 | 4,730 | 47,400 | 1,182.50 |
| 2020-08-06 | 4,830 | 4,855 | 4,720 | 4,785 | 25,600 | 1,196.25 |
| 2020-08-05 | 4,855 | 4,925 | 4,655 | 4,875 | 72,700 | 1,218.75 |
| 2020-08-04 | 4,800 | 4,860 | 4,610 | 4,715 | 45,300 | 1,178.75 |
| 2020-08-03 | 4,535 | 4,750 | 4,515 | 4,745 | 34,700 | 1,186.25 |
| 2020-07-31 | 4,645 | 4,665 | 4,430 | 4,430 | 22,900 | 1,107.50 |
| 2020-07-30 | 4,670 | 4,685 | 4,585 | 4,680 | 20,600 | 1,170 |
| 2020-07-29 | 4,655 | 4,705 | 4,620 | 4,665 | 18,700 | 1,166.25 |
| 2020-07-28 | 4,635 | 4,770 | 4,630 | 4,725 | 28,000 | 1,181.25 |
| 2020-07-27 | 4,535 | 4,680 | 4,510 | 4,680 | 21,100 | 1,170 |
| 2020-07-22 | 4,600 | 4,630 | 4,575 | 4,580 | 17,900 | 1,145 |
| 2020-07-21 | 4,505 | 4,595 | 4,450 | 4,575 | 29,400 | 1,143.75 |
| 2020-07-20 | 4,490 | 4,520 | 4,430 | 4,520 | 11,900 | 1,130 |
| 2020-07-17 | 4,480 | 4,525 | 4,470 | 4,515 | 10,700 | 1,128.75 |
| 2020-07-16 | 4,650 | 4,650 | 4,440 | 4,505 | 29,700 | 1,126.25 |
| 2020-07-15 | 4,620 | 4,660 | 4,560 | 4,650 | 34,100 | 1,162.50 |
| 2020-07-14 | 4,570 | 4,630 | 4,540 | 4,605 | 24,100 | 1,151.25 |
| 2020-07-13 | 4,495 | 4,580 | 4,455 | 4,570 | 24,800 | 1,142.50 |
| 2020-07-10 | 4,485 | 4,490 | 4,410 | 4,425 | 27,800 | 1,106.25 |
| 2020-07-09 | 4,450 | 4,495 | 4,390 | 4,470 | 21,500 | 1,117.50 |
| 2020-07-08 | 4,550 | 4,565 | 4,440 | 4,440 | 21,600 | 1,110 |
| 2020-07-07 | 4,530 | 4,570 | 4,515 | 4,550 | 22,000 | 1,137.50 |
| 2020-07-06 | 4,400 | 4,565 | 4,380 | 4,530 | 35,800 | 1,132.50 |
| 2020-07-03 | 4,335 | 4,380 | 4,290 | 4,380 | 19,900 | 1,095 |
| 2020-07-02 | 4,300 | 4,350 | 4,285 | 4,310 | 23,000 | 1,077.50 |
| 2020-07-01 | 4,305 | 4,355 | 4,240 | 4,270 | 18,300 | 1,067.50 |
| 2020-06-30 | 4,340 | 4,365 | 4,300 | 4,305 | 25,500 | 1,076.25 |
| 2020-06-29 | 4,300 | 4,345 | 4,290 | 4,315 | 24,100 | 1,078.75 |
| 2020-06-26 | 4,215 | 4,295 | 4,195 | 4,295 | 32,900 | 1,073.75 |
| 2020-06-25 | 4,160 | 4,230 | 4,120 | 4,155 | 27,700 | 1,038.75 |
| 2020-06-24 | 4,200 | 4,200 | 4,130 | 4,165 | 17,300 | 1,041.25 |
| 2020-06-23 | 4,120 | 4,235 | 4,120 | 4,220 | 17,400 | 1,055 |
| 2020-06-22 | 4,125 | 4,145 | 4,100 | 4,125 | 9,600 | 1,031.25 |
| 2020-06-19 | 4,155 | 4,210 | 4,150 | 4,160 | 16,400 | 1,040 |
| 2020-06-18 | 4,200 | 4,210 | 4,165 | 4,180 | 11,000 | 1,045 |
| 2020-06-17 | 4,275 | 4,275 | 4,190 | 4,205 | 13,600 | 1,051.25 |
| 2020-06-16 | 4,150 | 4,295 | 4,150 | 4,275 | 36,200 | 1,068.75 |
| 2020-06-15 | 4,155 | 4,220 | 4,130 | 4,130 | 16,400 | 1,032.50 |
| 2020-06-12 | 4,090 | 4,165 | 4,060 | 4,125 | 24,400 | 1,031.25 |
| 2020-06-11 | 4,215 | 4,215 | 4,130 | 4,145 | 22,900 | 1,036.25 |
| 2020-06-10 | 4,225 | 4,225 | 4,190 | 4,215 | 14,300 | 1,053.75 |
| 2020-06-09 | 4,190 | 4,210 | 4,155 | 4,205 | 17,700 | 1,051.25 |
| 2020-06-08 | 4,260 | 4,260 | 4,110 | 4,145 | 20,100 | 1,036.25 |
| 2020-06-05 | 4,300 | 4,300 | 4,185 | 4,190 | 15,400 | 1,047.50 |
| 2020-06-04 | 4,225 | 4,315 | 4,185 | 4,305 | 34,800 | 1,076.25 |
| 2020-06-03 | 4,245 | 4,245 | 4,160 | 4,210 | 20,900 | 1,052.50 |
| 2020-06-02 | 4,145 | 4,260 | 4,115 | 4,245 | 31,500 | 1,061.25 |
| 2020-06-01 | 4,095 | 4,135 | 4,060 | 4,130 | 11,200 | 1,032.50 |
| 2020-05-29 | 4,120 | 4,190 | 4,095 | 4,125 | 38,900 | 1,031.25 |
| 2020-05-28 | 4,060 | 4,125 | 4,035 | 4,125 | 30,800 | 1,031.25 |
| 2020-05-27 | 4,030 | 4,060 | 3,930 | 4,060 | 19,400 | 1,015 |
| 2020-05-26 | 4,000 | 4,025 | 3,925 | 4,015 | 22,000 | 1,003.75 |
| 2020-05-25 | 4,050 | 4,070 | 3,960 | 4,000 | 12,100 | 1,000 |
| 2020-05-22 | 3,975 | 4,085 | 3,975 | 4,040 | 21,800 | 1,010 |
| 2020-05-21 | 3,980 | 4,065 | 3,960 | 3,980 | 36,600 | 995 |
| 2020-05-20 | 3,900 | 3,970 | 3,900 | 3,970 | 28,200 | 992.50 |
| 2020-05-19 | 3,945 | 3,950 | 3,855 | 3,915 | 17,700 | 978.75 |
| 2020-05-18 | 3,820 | 3,905 | 3,820 | 3,900 | 18,700 | 975 |
| 2020-05-15 | 3,835 | 3,835 | 3,730 | 3,800 | 36,000 | 950 |
| 2020-05-14 | 3,905 | 3,905 | 3,805 | 3,815 | 30,000 | 953.75 |
| 2020-05-13 | 3,910 | 3,915 | 3,850 | 3,905 | 25,800 | 976.25 |
| 2020-05-12 | 3,970 | 4,030 | 3,900 | 3,915 | 20,400 | 978.75 |
| 2020-05-11 | 4,015 | 4,075 | 3,915 | 3,940 | 21,700 | 985 |
| 2020-05-08 | 3,990 | 4,070 | 3,910 | 3,945 | 33,800 | 986.25 |
| 2020-05-07 | 3,950 | 3,965 | 3,815 | 3,950 | 57,500 | 987.50 |
| 2020-05-01 | 4,045 | 4,185 | 3,980 | 4,005 | 31,900 | 1,001.25 |
| 2020-04-30 | 4,250 | 4,280 | 4,075 | 4,085 | 39,800 | 1,021.25 |
| 2020-04-28 | 4,190 | 4,195 | 4,140 | 4,195 | 18,800 | 1,048.75 |
| 2020-04-27 | 4,155 | 4,195 | 4,140 | 4,170 | 27,300 | 1,042.50 |
| 2020-04-24 | 4,065 | 4,130 | 4,050 | 4,115 | 46,200 | 1,028.75 |
| 2020-04-23 | 3,950 | 4,055 | 3,950 | 4,055 | 29,400 | 1,013.75 |
| 2020-04-22 | 3,925 | 3,990 | 3,900 | 3,925 | 28,200 | 981.25 |
| 2020-04-21 | 3,900 | 3,980 | 3,890 | 3,965 | 22,500 | 991.25 |
| 2020-04-20 | 3,920 | 3,965 | 3,905 | 3,945 | 17,200 | 986.25 |
| 2020-04-17 | 4,000 | 4,030 | 3,950 | 3,965 | 21,600 | 991.25 |
| 2020-04-16 | 3,915 | 4,000 | 3,895 | 4,000 | 39,900 | 1,000 |
| 2020-04-15 | 3,995 | 3,995 | 3,860 | 3,895 | 30,900 | 973.75 |
| 2020-04-14 | 3,895 | 3,950 | 3,880 | 3,950 | 26,000 | 987.50 |
| 2020-04-13 | 3,925 | 3,940 | 3,865 | 3,895 | 12,200 | 973.75 |
| 2020-04-10 | 3,835 | 3,925 | 3,775 | 3,925 | 13,800 | 981.25 |
| 2020-04-09 | 3,945 | 3,950 | 3,770 | 3,820 | 23,400 | 955 |
| 2020-04-08 | 3,900 | 4,075 | 3,895 | 3,970 | 36,400 | 992.50 |
| 2020-04-07 | 4,000 | 4,000 | 3,865 | 3,950 | 16,800 | 987.50 |
| 2020-04-06 | 3,810 | 3,995 | 3,810 | 3,970 | 26,300 | 992.50 |
| 2020-04-03 | 3,730 | 3,930 | 3,715 | 3,755 | 20,800 | 938.75 |
| 2020-04-02 | 3,820 | 3,820 | 3,710 | 3,765 | 17,300 | 941.25 |
| 2020-04-01 | 3,875 | 4,025 | 3,845 | 3,860 | 24,100 | 965 |
| 2020-03-31 | 4,100 | 4,100 | 3,870 | 3,980 | 30,800 | 995 |
| 2020-03-30 | 4,030 | 4,100 | 3,930 | 4,100 | 46,600 | 1,025 |
| 2020-03-27 | 3,895 | 4,150 | 3,895 | 4,150 | 86,300 | 1,037.50 |
| 2020-03-26 | 3,685 | 3,845 | 3,580 | 3,845 | 42,800 | 961.25 |
| 2020-03-25 | 3,645 | 3,645 | 3,420 | 3,615 | 50,300 | 903.75 |
| 2020-03-24 | 3,635 | 3,735 | 3,480 | 3,535 | 52,700 | 883.75 |
| 2020-03-23 | 3,545 | 3,580 | 3,360 | 3,565 | 52,500 | 891.25 |
| 2020-03-19 | 3,430 | 3,520 | 3,100 | 3,275 | 101,100 | 818.75 |
| 2020-03-18 | 3,460 | 3,535 | 3,360 | 3,360 | 25,800 | 840 |
| 2020-03-17 | 2,990 | 3,465 | 2,941 | 3,440 | 57,700 | 860 |
| 2020-03-16 | 3,115 | 3,155 | 3,020 | 3,055 | 31,500 | 763.75 |
| 2020-03-13 | 3,045 | 3,100 | 2,886 | 2,992 | 52,100 | 748 |
| 2020-03-12 | 3,175 | 3,210 | 3,070 | 3,185 | 40,200 | 796.25 |
| 2020-03-11 | 3,175 | 3,300 | 3,170 | 3,200 | 31,100 | 800 |
| 2020-03-10 | 3,165 | 3,225 | 3,040 | 3,220 | 22,300 | 805 |
| 2020-03-09 | 3,235 | 3,280 | 3,155 | 3,195 | 20,900 | 798.75 |
| 2020-03-06 | 3,315 | 3,365 | 3,285 | 3,305 | 24,100 | 826.25 |
| 2020-03-05 | 3,410 | 3,410 | 3,355 | 3,355 | 23,400 | 838.75 |
| 2020-03-04 | 3,380 | 3,395 | 3,325 | 3,360 | 19,400 | 840 |
| 2020-03-03 | 3,525 | 3,585 | 3,375 | 3,395 | 31,500 | 848.75 |
| 2020-03-02 | 3,365 | 3,530 | 3,345 | 3,510 | 33,200 | 877.50 |
| 2020-02-28 | 3,450 | 3,475 | 3,395 | 3,435 | 32,600 | 858.75 |
| 2020-02-27 | 3,540 | 3,540 | 3,475 | 3,500 | 23,500 | 875 |
| 2020-02-26 | 3,505 | 3,560 | 3,490 | 3,545 | 26,200 | 886.25 |
| 2020-02-25 | 3,625 | 3,625 | 3,560 | 3,575 | 36,700 | 893.75 |
| 2020-02-21 | 3,650 | 3,695 | 3,640 | 3,695 | 10,000 | 923.75 |
| 2020-02-20 | 3,705 | 3,715 | 3,690 | 3,695 | 10,500 | 923.75 |
| 2020-02-19 | 3,720 | 3,760 | 3,705 | 3,705 | 10,200 | 926.25 |
| 2020-02-18 | 3,750 | 3,755 | 3,705 | 3,720 | 8,700 | 930 |
| 2020-02-17 | 3,775 | 3,775 | 3,715 | 3,750 | 14,800 | 937.50 |
| 2020-02-14 | 3,795 | 3,835 | 3,790 | 3,820 | 9,400 | 955 |
| 2020-02-13 | 3,785 | 3,820 | 3,765 | 3,810 | 9,000 | 952.50 |
| 2020-02-12 | 3,875 | 3,875 | 3,800 | 3,800 | 7,200 | 950 |
| 2020-02-10 | 3,850 | 3,900 | 3,835 | 3,875 | 12,300 | 968.75 |
| 2020-02-07 | 3,960 | 3,960 | 3,870 | 3,870 | 10,400 | 967.50 |
| 2020-02-06 | 3,835 | 3,975 | 3,835 | 3,955 | 30,000 | 988.75 |
| 2020-02-05 | 3,860 | 3,895 | 3,815 | 3,835 | 30,900 | 958.75 |
| 2020-02-04 | 3,650 | 3,725 | 3,650 | 3,710 | 9,200 | 927.50 |
| 2020-02-03 | 3,635 | 3,705 | 3,635 | 3,675 | 9,000 | 918.75 |
| 2020-01-31 | 3,675 | 3,725 | 3,675 | 3,705 | 9,600 | 926.25 |
| 2020-01-30 | 3,650 | 3,655 | 3,615 | 3,650 | 10,700 | 912.50 |
| 2020-01-29 | 3,610 | 3,655 | 3,605 | 3,655 | 11,900 | 913.75 |
| 2020-01-28 | 3,625 | 3,625 | 3,585 | 3,605 | 17,700 | 901.25 |
| 2020-01-27 | 3,630 | 3,675 | 3,615 | 3,650 | 12,000 | 912.50 |
| 2020-01-24 | 3,740 | 3,740 | 3,670 | 3,670 | 13,100 | 917.50 |
| 2020-01-23 | 3,680 | 3,720 | 3,675 | 3,710 | 9,700 | 927.50 |
| 2020-01-22 | 3,690 | 3,725 | 3,690 | 3,710 | 9,600 | 927.50 |
| 2020-01-21 | 3,695 | 3,710 | 3,660 | 3,685 | 11,000 | 921.25 |
| 2020-01-20 | 3,685 | 3,700 | 3,660 | 3,685 | 10,400 | 921.25 |
| 2020-01-17 | 3,730 | 3,730 | 3,680 | 3,685 | 16,300 | 921.25 |
| 2020-01-16 | 3,710 | 3,740 | 3,705 | 3,730 | 10,100 | 932.50 |
| 2020-01-15 | 3,770 | 3,770 | 3,690 | 3,740 | 23,600 | 935 |
| 2020-01-14 | 3,785 | 3,795 | 3,745 | 3,770 | 19,600 | 942.50 |
| 2020-01-10 | 3,825 | 3,830 | 3,755 | 3,760 | 9,100 | 940 |
| 2020-01-09 | 3,785 | 3,820 | 3,785 | 3,785 | 7,300 | 946.25 |
| 2020-01-08 | 3,770 | 3,790 | 3,715 | 3,775 | 18,900 | 943.75 |
| 2020-01-07 | 3,800 | 3,845 | 3,745 | 3,840 | 17,100 | 960 |
| 2020-01-06 | 3,730 | 3,780 | 3,710 | 3,745 | 25,200 | 936.25 |
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
