8255 アクシアル リテイリング(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 3,420 | 3,470 | 3,390 | 3,390 | 13,800 | 847.50 |
| 2022-12-29 | 3,435 | 3,450 | 3,415 | 3,440 | 11,200 | 860 |
| 2022-12-28 | 3,415 | 3,435 | 3,415 | 3,435 | 8,800 | 858.75 |
| 2022-12-27 | 3,375 | 3,435 | 3,370 | 3,430 | 7,200 | 857.50 |
| 2022-12-26 | 3,350 | 3,360 | 3,330 | 3,350 | 6,800 | 837.50 |
| 2022-12-23 | 3,340 | 3,360 | 3,330 | 3,360 | 16,800 | 840 |
| 2022-12-22 | 3,300 | 3,365 | 3,275 | 3,340 | 15,400 | 835 |
| 2022-12-21 | 3,315 | 3,315 | 3,235 | 3,275 | 22,400 | 818.75 |
| 2022-12-20 | 3,325 | 3,345 | 3,255 | 3,305 | 21,500 | 826.25 |
| 2022-12-19 | 3,340 | 3,365 | 3,300 | 3,315 | 13,200 | 828.75 |
| 2022-12-16 | 3,410 | 3,425 | 3,365 | 3,375 | 19,500 | 843.75 |
| 2022-12-15 | 3,445 | 3,465 | 3,430 | 3,435 | 9,400 | 858.75 |
| 2022-12-14 | 3,440 | 3,445 | 3,415 | 3,445 | 13,700 | 861.25 |
| 2022-12-13 | 3,375 | 3,430 | 3,375 | 3,405 | 15,500 | 851.25 |
| 2022-12-12 | 3,325 | 3,360 | 3,325 | 3,345 | 9,000 | 836.25 |
| 2022-12-09 | 3,365 | 3,390 | 3,345 | 3,370 | 26,000 | 842.50 |
| 2022-12-08 | 3,345 | 3,370 | 3,290 | 3,345 | 22,900 | 836.25 |
| 2022-12-07 | 3,315 | 3,360 | 3,305 | 3,345 | 9,600 | 836.25 |
| 2022-12-06 | 3,290 | 3,365 | 3,280 | 3,345 | 23,000 | 836.25 |
| 2022-12-05 | 3,345 | 3,355 | 3,290 | 3,290 | 12,100 | 822.50 |
| 2022-12-02 | 3,365 | 3,365 | 3,285 | 3,320 | 20,200 | 830 |
| 2022-12-01 | 3,395 | 3,395 | 3,365 | 3,375 | 13,300 | 843.75 |
| 2022-11-30 | 3,395 | 3,440 | 3,375 | 3,395 | 28,500 | 848.75 |
| 2022-11-29 | 3,395 | 3,420 | 3,390 | 3,410 | 11,300 | 852.50 |
| 2022-11-28 | 3,535 | 3,535 | 3,430 | 3,460 | 21,900 | 865 |
| 2022-11-25 | 3,590 | 3,590 | 3,530 | 3,545 | 17,900 | 886.25 |
| 2022-11-24 | 3,540 | 3,590 | 3,540 | 3,575 | 24,900 | 893.75 |
| 2022-11-22 | 3,470 | 3,520 | 3,470 | 3,520 | 15,000 | 880 |
| 2022-11-21 | 3,410 | 3,460 | 3,405 | 3,455 | 14,500 | 863.75 |
| 2022-11-18 | 3,420 | 3,455 | 3,415 | 3,435 | 13,100 | 858.75 |
| 2022-11-17 | 3,365 | 3,440 | 3,365 | 3,410 | 10,400 | 852.50 |
| 2022-11-16 | 3,330 | 3,365 | 3,330 | 3,355 | 10,600 | 838.75 |
| 2022-11-15 | 3,325 | 3,360 | 3,325 | 3,345 | 13,800 | 836.25 |
| 2022-11-14 | 3,345 | 3,345 | 3,285 | 3,285 | 12,100 | 821.25 |
| 2022-11-11 | 3,385 | 3,385 | 3,330 | 3,345 | 14,500 | 836.25 |
| 2022-11-10 | 3,320 | 3,345 | 3,310 | 3,315 | 15,200 | 828.75 |
| 2022-11-09 | 3,340 | 3,355 | 3,320 | 3,350 | 12,700 | 837.50 |
| 2022-11-08 | 3,300 | 3,360 | 3,290 | 3,340 | 19,300 | 835 |
| 2022-11-07 | 3,210 | 3,295 | 3,200 | 3,280 | 24,100 | 820 |
| 2022-11-04 | 3,270 | 3,290 | 3,210 | 3,210 | 29,300 | 802.50 |
| 2022-11-02 | 3,310 | 3,380 | 3,310 | 3,335 | 34,700 | 833.75 |
| 2022-11-01 | 3,345 | 3,375 | 3,285 | 3,310 | 29,100 | 827.50 |
| 2022-10-31 | 3,410 | 3,415 | 3,330 | 3,390 | 35,900 | 847.50 |
| 2022-10-28 | 3,405 | 3,435 | 3,340 | 3,385 | 79,600 | 846.25 |
| 2022-10-27 | 3,490 | 3,500 | 3,420 | 3,455 | 24,000 | 863.75 |
| 2022-10-26 | 3,465 | 3,485 | 3,445 | 3,455 | 20,500 | 863.75 |
| 2022-10-25 | 3,455 | 3,470 | 3,410 | 3,440 | 22,300 | 860 |
| 2022-10-24 | 3,440 | 3,475 | 3,425 | 3,430 | 14,000 | 857.50 |
| 2022-10-21 | 3,440 | 3,440 | 3,400 | 3,425 | 9,400 | 856.25 |
| 2022-10-20 | 3,420 | 3,460 | 3,420 | 3,455 | 12,500 | 863.75 |
| 2022-10-19 | 3,450 | 3,475 | 3,415 | 3,440 | 6,700 | 860 |
| 2022-10-18 | 3,465 | 3,465 | 3,430 | 3,440 | 10,400 | 860 |
| 2022-10-17 | 3,440 | 3,475 | 3,415 | 3,415 | 14,300 | 853.75 |
| 2022-10-14 | 3,500 | 3,510 | 3,440 | 3,475 | 29,200 | 868.75 |
| 2022-10-13 | 3,450 | 3,520 | 3,420 | 3,490 | 45,200 | 872.50 |
| 2022-10-12 | 3,420 | 3,470 | 3,390 | 3,460 | 31,900 | 865 |
| 2022-10-11 | 3,320 | 3,400 | 3,320 | 3,370 | 32,300 | 842.50 |
| 2022-10-07 | 3,350 | 3,435 | 3,345 | 3,420 | 23,600 | 855 |
| 2022-10-06 | 3,400 | 3,425 | 3,385 | 3,390 | 27,300 | 847.50 |
| 2022-10-05 | 3,375 | 3,390 | 3,345 | 3,365 | 19,200 | 841.25 |
| 2022-10-04 | 3,215 | 3,370 | 3,215 | 3,370 | 29,200 | 842.50 |
| 2022-10-03 | 3,205 | 3,210 | 3,135 | 3,160 | 21,900 | 790 |
| 2022-09-30 | 3,300 | 3,335 | 3,235 | 3,255 | 22,700 | 813.75 |
| 2022-09-29 | 3,250 | 3,350 | 3,225 | 3,330 | 34,800 | 832.50 |
| 2022-09-28 | 3,260 | 3,260 | 3,195 | 3,220 | 69,300 | 805 |
| 2022-09-27 | 3,225 | 3,285 | 3,225 | 3,265 | 29,800 | 816.25 |
| 2022-09-26 | 3,200 | 3,235 | 3,200 | 3,205 | 33,500 | 801.25 |
| 2022-09-22 | 3,345 | 3,345 | 3,240 | 3,255 | 41,700 | 813.75 |
| 2022-09-21 | 3,340 | 3,345 | 3,305 | 3,305 | 19,400 | 826.25 |
| 2022-09-20 | 3,330 | 3,365 | 3,330 | 3,340 | 15,900 | 835 |
| 2022-09-16 | 3,310 | 3,365 | 3,295 | 3,345 | 52,600 | 836.25 |
| 2022-09-15 | 3,255 | 3,285 | 3,240 | 3,270 | 19,600 | 817.50 |
| 2022-09-14 | 3,290 | 3,330 | 3,280 | 3,295 | 22,200 | 823.75 |
| 2022-09-13 | 3,365 | 3,370 | 3,345 | 3,350 | 10,400 | 837.50 |
| 2022-09-12 | 3,405 | 3,430 | 3,350 | 3,365 | 14,800 | 841.25 |
| 2022-09-09 | 3,350 | 3,410 | 3,350 | 3,395 | 31,700 | 848.75 |
| 2022-09-08 | 3,365 | 3,420 | 3,345 | 3,415 | 32,500 | 853.75 |
| 2022-09-07 | 3,285 | 3,315 | 3,265 | 3,295 | 12,900 | 823.75 |
| 2022-09-06 | 3,360 | 3,375 | 3,275 | 3,305 | 23,100 | 826.25 |
| 2022-09-05 | 3,415 | 3,415 | 3,365 | 3,370 | 14,300 | 842.50 |
| 2022-09-02 | 3,430 | 3,475 | 3,430 | 3,465 | 23,000 | 866.25 |
| 2022-09-01 | 3,420 | 3,435 | 3,365 | 3,375 | 24,200 | 843.75 |
| 2022-08-31 | 3,435 | 3,485 | 3,435 | 3,480 | 18,100 | 870 |
| 2022-08-30 | 3,440 | 3,475 | 3,430 | 3,475 | 4,600 | 868.75 |
| 2022-08-29 | 3,400 | 3,455 | 3,385 | 3,435 | 13,700 | 858.75 |
| 2022-08-26 | 3,465 | 3,480 | 3,435 | 3,465 | 6,000 | 866.25 |
| 2022-08-25 | 3,445 | 3,470 | 3,425 | 3,450 | 8,400 | 862.50 |
| 2022-08-24 | 3,420 | 3,430 | 3,385 | 3,415 | 10,300 | 853.75 |
| 2022-08-23 | 3,405 | 3,425 | 3,395 | 3,415 | 9,400 | 853.75 |
| 2022-08-22 | 3,485 | 3,485 | 3,415 | 3,420 | 8,000 | 855 |
| 2022-08-19 | 3,465 | 3,515 | 3,465 | 3,500 | 7,000 | 875 |
| 2022-08-18 | 3,500 | 3,500 | 3,460 | 3,465 | 9,200 | 866.25 |
| 2022-08-17 | 3,505 | 3,555 | 3,505 | 3,550 | 12,500 | 887.50 |
| 2022-08-16 | 3,480 | 3,515 | 3,465 | 3,500 | 12,400 | 875 |
| 2022-08-15 | 3,560 | 3,560 | 3,475 | 3,480 | 9,500 | 870 |
| 2022-08-12 | 3,500 | 3,540 | 3,500 | 3,540 | 24,000 | 885 |
| 2022-08-10 | 3,470 | 3,480 | 3,445 | 3,450 | 6,200 | 862.50 |
| 2022-08-09 | 3,475 | 3,480 | 3,450 | 3,455 | 7,600 | 863.75 |
| 2022-08-08 | 3,470 | 3,490 | 3,465 | 3,465 | 6,700 | 866.25 |
| 2022-08-05 | 3,415 | 3,495 | 3,415 | 3,485 | 9,500 | 871.25 |
| 2022-08-04 | 3,440 | 3,470 | 3,440 | 3,440 | 12,500 | 860 |
| 2022-08-03 | 3,400 | 3,445 | 3,400 | 3,425 | 14,600 | 856.25 |
| 2022-08-02 | 3,460 | 3,470 | 3,380 | 3,400 | 24,100 | 850 |
| 2022-08-01 | 3,425 | 3,485 | 3,425 | 3,485 | 13,100 | 871.25 |
| 2022-07-29 | 3,425 | 3,455 | 3,400 | 3,410 | 17,700 | 852.50 |
| 2022-07-28 | 3,425 | 3,465 | 3,400 | 3,425 | 32,300 | 856.25 |
| 2022-07-27 | 3,500 | 3,500 | 3,425 | 3,425 | 14,600 | 856.25 |
| 2022-07-26 | 3,505 | 3,515 | 3,455 | 3,475 | 17,300 | 868.75 |
| 2022-07-25 | 3,550 | 3,550 | 3,510 | 3,510 | 22,100 | 877.50 |
| 2022-07-22 | 3,505 | 3,535 | 3,500 | 3,530 | 17,900 | 882.50 |
| 2022-07-21 | 3,485 | 3,505 | 3,470 | 3,495 | 19,200 | 873.75 |
| 2022-07-20 | 3,435 | 3,505 | 3,430 | 3,500 | 28,100 | 875 |
| 2022-07-19 | 3,470 | 3,470 | 3,400 | 3,420 | 16,100 | 855 |
| 2022-07-15 | 3,485 | 3,500 | 3,465 | 3,475 | 29,400 | 868.75 |
| 2022-07-14 | 3,385 | 3,470 | 3,375 | 3,455 | 26,200 | 863.75 |
| 2022-07-13 | 3,330 | 3,400 | 3,325 | 3,395 | 27,300 | 848.75 |
| 2022-07-12 | 3,330 | 3,345 | 3,280 | 3,325 | 29,700 | 831.25 |
| 2022-07-11 | 3,300 | 3,335 | 3,290 | 3,315 | 21,200 | 828.75 |
| 2022-07-08 | 3,300 | 3,320 | 3,255 | 3,275 | 47,400 | 818.75 |
| 2022-07-07 | 3,200 | 3,280 | 3,190 | 3,270 | 29,800 | 817.50 |
| 2022-07-06 | 3,130 | 3,185 | 3,130 | 3,185 | 20,400 | 796.25 |
| 2022-07-05 | 3,145 | 3,170 | 3,115 | 3,135 | 11,400 | 783.75 |
| 2022-07-04 | 3,095 | 3,125 | 3,070 | 3,125 | 33,900 | 781.25 |
| 2022-07-01 | 3,110 | 3,130 | 3,060 | 3,085 | 19,100 | 771.25 |
| 2022-06-30 | 3,140 | 3,175 | 3,105 | 3,120 | 20,600 | 780 |
| 2022-06-29 | 3,050 | 3,145 | 3,035 | 3,125 | 65,700 | 781.25 |
| 2022-06-28 | 3,040 | 3,075 | 2,999 | 3,070 | 31,200 | 767.50 |
| 2022-06-27 | 3,000 | 3,035 | 2,986 | 3,030 | 18,700 | 757.50 |
| 2022-06-24 | 2,958 | 3,000 | 2,958 | 2,995 | 21,400 | 748.75 |
| 2022-06-23 | 2,955 | 2,968 | 2,934 | 2,934 | 12,200 | 733.50 |
| 2022-06-22 | 2,945 | 2,967 | 2,920 | 2,955 | 15,200 | 738.75 |
| 2022-06-21 | 2,906 | 2,935 | 2,901 | 2,919 | 15,500 | 729.75 |
| 2022-06-20 | 2,930 | 2,944 | 2,905 | 2,905 | 11,900 | 726.25 |
| 2022-06-17 | 2,930 | 2,981 | 2,903 | 2,967 | 20,300 | 741.75 |
| 2022-06-16 | 2,958 | 2,987 | 2,941 | 2,961 | 17,400 | 740.25 |
| 2022-06-15 | 3,000 | 3,010 | 2,953 | 2,953 | 21,300 | 738.25 |
| 2022-06-14 | 2,990 | 3,025 | 2,980 | 2,991 | 27,100 | 747.75 |
| 2022-06-13 | 2,995 | 3,015 | 2,992 | 3,005 | 15,100 | 751.25 |
| 2022-06-10 | 3,010 | 3,045 | 2,999 | 3,015 | 19,300 | 753.75 |
| 2022-06-09 | 3,015 | 3,050 | 3,000 | 3,040 | 13,200 | 760 |
| 2022-06-08 | 3,025 | 3,055 | 3,025 | 3,030 | 13,800 | 757.50 |
| 2022-06-07 | 3,020 | 3,055 | 3,010 | 3,025 | 21,400 | 756.25 |
| 2022-06-06 | 3,000 | 3,035 | 2,990 | 3,020 | 16,600 | 755 |
| 2022-06-03 | 3,045 | 3,060 | 3,005 | 3,005 | 11,300 | 751.25 |
| 2022-06-02 | 3,115 | 3,115 | 3,030 | 3,040 | 16,600 | 760 |
| 2022-06-01 | 3,070 | 3,115 | 3,070 | 3,115 | 8,600 | 778.75 |
| 2022-05-31 | 3,075 | 3,110 | 3,035 | 3,050 | 28,200 | 762.50 |
| 2022-05-30 | 3,030 | 3,080 | 3,005 | 3,080 | 81,200 | 770 |
| 2022-05-27 | 2,984 | 2,998 | 2,960 | 2,997 | 20,700 | 749.25 |
| 2022-05-26 | 2,975 | 2,983 | 2,954 | 2,954 | 15,600 | 738.50 |
| 2022-05-25 | 3,000 | 3,000 | 2,972 | 2,977 | 18,500 | 744.25 |
| 2022-05-24 | 3,015 | 3,045 | 2,998 | 3,000 | 15,900 | 750 |
| 2022-05-23 | 3,010 | 3,050 | 3,005 | 3,045 | 16,100 | 761.25 |
| 2022-05-20 | 2,990 | 3,005 | 2,964 | 3,005 | 22,100 | 751.25 |
| 2022-05-19 | 2,990 | 3,020 | 2,990 | 2,994 | 17,000 | 748.50 |
| 2022-05-18 | 3,065 | 3,075 | 3,015 | 3,035 | 18,500 | 758.75 |
| 2022-05-17 | 3,115 | 3,125 | 3,075 | 3,100 | 12,200 | 775 |
| 2022-05-16 | 3,110 | 3,150 | 3,070 | 3,120 | 24,700 | 780 |
| 2022-05-13 | 2,970 | 3,095 | 2,969 | 3,095 | 27,900 | 773.75 |
| 2022-05-12 | 3,030 | 3,030 | 2,960 | 2,960 | 30,600 | 740 |
| 2022-05-11 | 3,090 | 3,090 | 3,000 | 3,025 | 23,900 | 756.25 |
| 2022-05-10 | 3,095 | 3,110 | 3,040 | 3,065 | 37,500 | 766.25 |
| 2022-05-09 | 3,250 | 3,250 | 3,145 | 3,145 | 65,400 | 786.25 |
| 2022-05-06 | 3,335 | 3,365 | 3,330 | 3,335 | 24,100 | 833.75 |
| 2022-05-02 | 3,315 | 3,395 | 3,310 | 3,335 | 22,300 | 833.75 |
| 2022-04-28 | 3,255 | 3,395 | 3,255 | 3,385 | 19,600 | 846.25 |
| 2022-04-27 | 3,305 | 3,325 | 3,215 | 3,255 | 81,700 | 813.75 |
| 2022-04-26 | 3,330 | 3,375 | 3,330 | 3,360 | 21,300 | 840 |
| 2022-04-25 | 3,285 | 3,305 | 3,270 | 3,290 | 16,500 | 822.50 |
| 2022-04-22 | 3,300 | 3,335 | 3,300 | 3,310 | 7,500 | 827.50 |
| 2022-04-21 | 3,340 | 3,360 | 3,340 | 3,360 | 12,800 | 840 |
| 2022-04-20 | 3,260 | 3,355 | 3,260 | 3,340 | 17,100 | 835 |
| 2022-04-19 | 3,300 | 3,300 | 3,245 | 3,255 | 23,500 | 813.75 |
| 2022-04-18 | 3,270 | 3,270 | 3,225 | 3,260 | 22,900 | 815 |
| 2022-04-15 | 3,305 | 3,320 | 3,275 | 3,285 | 24,200 | 821.25 |
| 2022-04-14 | 3,365 | 3,375 | 3,335 | 3,345 | 21,300 | 836.25 |
| 2022-04-13 | 3,270 | 3,380 | 3,270 | 3,365 | 31,900 | 841.25 |
| 2022-04-12 | 3,330 | 3,330 | 3,265 | 3,265 | 28,900 | 816.25 |
| 2022-04-11 | 3,305 | 3,335 | 3,295 | 3,330 | 24,700 | 832.50 |
| 2022-04-08 | 3,295 | 3,335 | 3,255 | 3,320 | 42,100 | 830 |
| 2022-04-07 | 3,270 | 3,310 | 3,270 | 3,295 | 21,800 | 823.75 |
| 2022-04-06 | 3,270 | 3,320 | 3,260 | 3,295 | 26,000 | 823.75 |
| 2022-04-05 | 3,275 | 3,275 | 3,235 | 3,270 | 17,800 | 817.50 |
| 2022-04-04 | 3,225 | 3,270 | 3,225 | 3,260 | 10,700 | 815 |
| 2022-04-01 | 3,180 | 3,225 | 3,155 | 3,225 | 19,500 | 806.25 |
| 2022-03-31 | 3,200 | 3,245 | 3,180 | 3,200 | 34,000 | 800 |
| 2022-03-30 | 3,310 | 3,310 | 3,205 | 3,240 | 22,900 | 810 |
| 2022-03-29 | 3,325 | 3,365 | 3,260 | 3,355 | 37,600 | 838.75 |
| 2022-03-28 | 3,345 | 3,350 | 3,295 | 3,320 | 15,500 | 830 |
| 2022-03-25 | 3,340 | 3,370 | 3,330 | 3,345 | 17,200 | 836.25 |
| 2022-03-24 | 3,365 | 3,365 | 3,295 | 3,330 | 23,800 | 832.50 |
| 2022-03-23 | 3,355 | 3,375 | 3,325 | 3,365 | 21,400 | 841.25 |
| 2022-03-22 | 3,445 | 3,450 | 3,290 | 3,320 | 33,300 | 830 |
| 2022-03-18 | 3,345 | 3,430 | 3,335 | 3,425 | 53,300 | 856.25 |
| 2022-03-17 | 3,315 | 3,330 | 3,275 | 3,320 | 26,500 | 830 |
| 2022-03-16 | 3,250 | 3,270 | 3,225 | 3,250 | 21,600 | 812.50 |
| 2022-03-15 | 3,225 | 3,265 | 3,200 | 3,250 | 21,000 | 812.50 |
| 2022-03-14 | 3,240 | 3,240 | 3,200 | 3,205 | 17,400 | 801.25 |
| 2022-03-11 | 3,230 | 3,285 | 3,230 | 3,240 | 20,800 | 810 |
| 2022-03-10 | 3,250 | 3,305 | 3,230 | 3,300 | 24,400 | 825 |
| 2022-03-09 | 3,215 | 3,215 | 3,155 | 3,170 | 19,700 | 792.50 |
| 2022-03-08 | 3,205 | 3,250 | 3,175 | 3,200 | 23,500 | 800 |
| 2022-03-07 | 3,230 | 3,275 | 3,215 | 3,225 | 21,400 | 806.25 |
| 2022-03-04 | 3,240 | 3,290 | 3,240 | 3,270 | 19,500 | 817.50 |
| 2022-03-03 | 3,265 | 3,290 | 3,250 | 3,260 | 12,700 | 815 |
| 2022-03-02 | 3,270 | 3,295 | 3,220 | 3,220 | 19,500 | 805 |
| 2022-03-01 | 3,325 | 3,365 | 3,300 | 3,340 | 19,300 | 835 |
| 2022-02-28 | 3,220 | 3,335 | 3,220 | 3,325 | 36,000 | 831.25 |
| 2022-02-25 | 3,285 | 3,285 | 3,210 | 3,230 | 18,800 | 807.50 |
| 2022-02-24 | 3,265 | 3,285 | 3,225 | 3,280 | 23,800 | 820 |
| 2022-02-22 | 3,270 | 3,295 | 3,255 | 3,265 | 10,400 | 816.25 |
| 2022-02-21 | 3,250 | 3,305 | 3,220 | 3,285 | 17,900 | 821.25 |
| 2022-02-18 | 3,225 | 3,260 | 3,210 | 3,250 | 13,400 | 812.50 |
| 2022-02-17 | 3,240 | 3,245 | 3,200 | 3,235 | 19,900 | 808.75 |
| 2022-02-16 | 3,265 | 3,270 | 3,235 | 3,245 | 17,200 | 811.25 |
| 2022-02-15 | 3,215 | 3,270 | 3,215 | 3,265 | 19,100 | 816.25 |
| 2022-02-14 | 3,250 | 3,255 | 3,220 | 3,225 | 19,200 | 806.25 |
| 2022-02-10 | 3,300 | 3,300 | 3,255 | 3,270 | 22,200 | 817.50 |
| 2022-02-09 | 3,320 | 3,320 | 3,260 | 3,260 | 17,300 | 815 |
| 2022-02-08 | 3,330 | 3,355 | 3,315 | 3,320 | 16,700 | 830 |
| 2022-02-07 | 3,300 | 3,335 | 3,285 | 3,320 | 18,200 | 830 |
| 2022-02-04 | 3,315 | 3,335 | 3,285 | 3,300 | 22,000 | 825 |
| 2022-02-03 | 3,330 | 3,355 | 3,295 | 3,310 | 23,500 | 827.50 |
| 2022-02-02 | 3,335 | 3,360 | 3,300 | 3,360 | 28,600 | 840 |
| 2022-02-01 | 3,265 | 3,330 | 3,240 | 3,285 | 28,200 | 821.25 |
| 2022-01-31 | 3,275 | 3,295 | 3,250 | 3,265 | 25,800 | 816.25 |
| 2022-01-28 | 3,260 | 3,280 | 3,235 | 3,275 | 19,300 | 818.75 |
| 2022-01-27 | 3,275 | 3,275 | 3,185 | 3,205 | 27,200 | 801.25 |
| 2022-01-26 | 3,255 | 3,280 | 3,230 | 3,230 | 14,300 | 807.50 |
| 2022-01-25 | 3,260 | 3,260 | 3,195 | 3,255 | 21,800 | 813.75 |
| 2022-01-24 | 3,210 | 3,260 | 3,170 | 3,250 | 20,800 | 812.50 |
| 2022-01-21 | 3,185 | 3,210 | 3,145 | 3,210 | 16,800 | 802.50 |
| 2022-01-20 | 3,140 | 3,215 | 3,140 | 3,170 | 18,200 | 792.50 |
| 2022-01-19 | 3,225 | 3,230 | 3,130 | 3,140 | 27,300 | 785 |
| 2022-01-18 | 3,270 | 3,310 | 3,230 | 3,230 | 17,000 | 807.50 |
| 2022-01-17 | 3,295 | 3,295 | 3,255 | 3,265 | 11,800 | 816.25 |
| 2022-01-14 | 3,325 | 3,335 | 3,250 | 3,250 | 27,200 | 812.50 |
| 2022-01-13 | 3,395 | 3,395 | 3,325 | 3,325 | 10,400 | 831.25 |
| 2022-01-12 | 3,315 | 3,405 | 3,315 | 3,395 | 15,000 | 848.75 |
| 2022-01-11 | 3,380 | 3,380 | 3,305 | 3,315 | 13,900 | 828.75 |
| 2022-01-07 | 3,410 | 3,410 | 3,355 | 3,370 | 11,600 | 842.50 |
| 2022-01-06 | 3,400 | 3,430 | 3,380 | 3,380 | 12,900 | 845 |
| 2022-01-05 | 3,440 | 3,450 | 3,400 | 3,400 | 14,100 | 850 |
| 2022-01-04 | 3,385 | 3,420 | 3,350 | 3,405 | 16,600 | 851.25 |
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
