8255 アクシアル リテイリング(株) の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-12-29 | 4,135 | 4,175 | 4,065 | 4,155 | 17,000 | 1,038.75 |
| 2023-12-28 | 4,125 | 4,170 | 4,110 | 4,155 | 17,000 | 1,038.75 |
| 2023-12-27 | 4,160 | 4,170 | 4,120 | 4,160 | 24,500 | 1,040 |
| 2023-12-26 | 4,140 | 4,175 | 4,130 | 4,130 | 19,000 | 1,032.50 |
| 2023-12-25 | 4,200 | 4,200 | 4,115 | 4,145 | 15,600 | 1,036.25 |
| 2023-12-22 | 4,120 | 4,170 | 4,100 | 4,170 | 23,800 | 1,042.50 |
| 2023-12-21 | 4,110 | 4,120 | 4,090 | 4,100 | 13,600 | 1,025 |
| 2023-12-20 | 4,100 | 4,150 | 4,095 | 4,135 | 31,900 | 1,033.75 |
| 2023-12-19 | 4,030 | 4,075 | 4,015 | 4,075 | 26,300 | 1,018.75 |
| 2023-12-18 | 4,000 | 4,025 | 3,935 | 4,015 | 16,100 | 1,003.75 |
| 2023-12-15 | 4,050 | 4,055 | 4,000 | 4,015 | 32,100 | 1,003.75 |
| 2023-12-14 | 4,020 | 4,050 | 4,010 | 4,050 | 40,900 | 1,012.50 |
| 2023-12-13 | 3,970 | 4,025 | 3,955 | 3,990 | 48,500 | 997.50 |
| 2023-12-12 | 3,900 | 3,955 | 3,900 | 3,950 | 23,900 | 987.50 |
| 2023-12-11 | 3,875 | 3,890 | 3,835 | 3,885 | 25,200 | 971.25 |
| 2023-12-08 | 3,920 | 3,945 | 3,850 | 3,865 | 48,600 | 966.25 |
| 2023-12-07 | 4,000 | 4,000 | 3,940 | 3,955 | 28,900 | 988.75 |
| 2023-12-06 | 3,965 | 4,025 | 3,960 | 4,015 | 38,600 | 1,003.75 |
| 2023-12-05 | 3,955 | 3,980 | 3,935 | 3,955 | 27,400 | 988.75 |
| 2023-12-04 | 3,900 | 3,965 | 3,880 | 3,955 | 33,500 | 988.75 |
| 2023-12-01 | 3,900 | 3,970 | 3,885 | 3,915 | 46,300 | 978.75 |
| 2023-11-30 | 3,855 | 3,910 | 3,815 | 3,895 | 50,600 | 973.75 |
| 2023-11-29 | 3,860 | 3,865 | 3,840 | 3,855 | 17,400 | 963.75 |
| 2023-11-28 | 3,840 | 3,885 | 3,835 | 3,880 | 22,100 | 970 |
| 2023-11-27 | 3,835 | 3,870 | 3,820 | 3,840 | 15,800 | 960 |
| 2023-11-24 | 3,860 | 3,860 | 3,800 | 3,835 | 22,900 | 958.75 |
| 2023-11-22 | 3,800 | 3,860 | 3,795 | 3,850 | 19,700 | 962.50 |
| 2023-11-21 | 3,790 | 3,815 | 3,750 | 3,800 | 27,000 | 950 |
| 2023-11-20 | 3,820 | 3,840 | 3,790 | 3,795 | 26,800 | 948.75 |
| 2023-11-17 | 3,800 | 3,850 | 3,785 | 3,845 | 33,100 | 961.25 |
| 2023-11-16 | 3,850 | 3,855 | 3,795 | 3,800 | 21,800 | 950 |
| 2023-11-15 | 3,865 | 3,895 | 3,825 | 3,865 | 38,100 | 966.25 |
| 2023-11-14 | 3,920 | 3,920 | 3,875 | 3,880 | 29,900 | 970 |
| 2023-11-13 | 3,935 | 3,935 | 3,910 | 3,925 | 33,800 | 981.25 |
| 2023-11-10 | 3,865 | 3,920 | 3,840 | 3,920 | 39,200 | 980 |
| 2023-11-09 | 3,880 | 3,880 | 3,795 | 3,865 | 29,800 | 966.25 |
| 2023-11-08 | 3,835 | 3,920 | 3,815 | 3,870 | 56,600 | 967.50 |
| 2023-11-07 | 3,775 | 3,865 | 3,775 | 3,835 | 48,600 | 958.75 |
| 2023-11-06 | 3,830 | 3,830 | 3,775 | 3,775 | 30,700 | 943.75 |
| 2023-11-02 | 3,855 | 3,855 | 3,785 | 3,815 | 25,300 | 953.75 |
| 2023-11-01 | 3,840 | 3,865 | 3,805 | 3,840 | 32,200 | 960 |
| 2023-10-31 | 3,730 | 3,845 | 3,720 | 3,845 | 43,200 | 961.25 |
| 2023-10-30 | 3,810 | 3,810 | 3,690 | 3,725 | 42,600 | 931.25 |
| 2023-10-27 | 3,780 | 3,825 | 3,760 | 3,810 | 39,700 | 952.50 |
| 2023-10-26 | 3,710 | 3,760 | 3,690 | 3,725 | 29,800 | 931.25 |
| 2023-10-25 | 3,790 | 3,790 | 3,705 | 3,720 | 36,400 | 930 |
| 2023-10-24 | 3,725 | 3,780 | 3,685 | 3,770 | 30,700 | 942.50 |
| 2023-10-23 | 3,730 | 3,760 | 3,715 | 3,730 | 35,600 | 932.50 |
| 2023-10-20 | 3,700 | 3,755 | 3,690 | 3,730 | 26,400 | 932.50 |
| 2023-10-19 | 3,635 | 3,720 | 3,635 | 3,710 | 23,000 | 927.50 |
| 2023-10-18 | 3,720 | 3,720 | 3,650 | 3,700 | 23,100 | 925 |
| 2023-10-17 | 3,665 | 3,685 | 3,655 | 3,670 | 16,900 | 917.50 |
| 2023-10-16 | 3,675 | 3,705 | 3,650 | 3,665 | 31,400 | 916.25 |
| 2023-10-13 | 3,750 | 3,755 | 3,675 | 3,690 | 45,300 | 922.50 |
| 2023-10-12 | 3,770 | 3,785 | 3,750 | 3,775 | 23,300 | 943.75 |
| 2023-10-11 | 3,780 | 3,805 | 3,770 | 3,800 | 27,300 | 950 |
| 2023-10-10 | 3,790 | 3,830 | 3,790 | 3,815 | 33,100 | 953.75 |
| 2023-10-06 | 3,715 | 3,820 | 3,715 | 3,765 | 43,700 | 941.25 |
| 2023-10-05 | 3,625 | 3,730 | 3,625 | 3,715 | 39,200 | 928.75 |
| 2023-10-04 | 3,600 | 3,670 | 3,585 | 3,655 | 51,900 | 913.75 |
| 2023-10-03 | 3,650 | 3,685 | 3,615 | 3,660 | 24,300 | 915 |
| 2023-10-02 | 3,715 | 3,770 | 3,680 | 3,685 | 43,500 | 921.25 |
| 2023-09-29 | 3,755 | 3,780 | 3,705 | 3,745 | 43,500 | 936.25 |
| 2023-09-28 | 3,780 | 3,805 | 3,740 | 3,755 | 55,300 | 938.75 |
| 2023-09-27 | 3,760 | 3,810 | 3,730 | 3,810 | 100,200 | 952.50 |
| 2023-09-26 | 3,780 | 3,800 | 3,745 | 3,770 | 85,800 | 942.50 |
| 2023-09-25 | 3,735 | 3,805 | 3,725 | 3,795 | 57,100 | 948.75 |
| 2023-09-22 | 3,700 | 3,730 | 3,695 | 3,715 | 56,800 | 928.75 |
| 2023-09-21 | 3,750 | 3,795 | 3,720 | 3,725 | 53,600 | 931.25 |
| 2023-09-20 | 3,775 | 3,790 | 3,750 | 3,765 | 48,100 | 941.25 |
| 2023-09-19 | 3,775 | 3,795 | 3,770 | 3,795 | 43,100 | 948.75 |
| 2023-09-15 | 3,755 | 3,800 | 3,755 | 3,790 | 44,500 | 947.50 |
| 2023-09-14 | 3,785 | 3,785 | 3,765 | 3,765 | 31,200 | 941.25 |
| 2023-09-13 | 3,770 | 3,805 | 3,760 | 3,795 | 40,200 | 948.75 |
| 2023-09-12 | 3,755 | 3,785 | 3,755 | 3,785 | 18,200 | 946.25 |
| 2023-09-11 | 3,765 | 3,765 | 3,720 | 3,750 | 30,700 | 937.50 |
| 2023-09-08 | 3,785 | 3,790 | 3,720 | 3,735 | 46,100 | 933.75 |
| 2023-09-07 | 3,805 | 3,825 | 3,800 | 3,800 | 29,000 | 950 |
| 2023-09-06 | 3,795 | 3,825 | 3,795 | 3,800 | 39,900 | 950 |
| 2023-09-05 | 3,805 | 3,815 | 3,775 | 3,815 | 27,200 | 953.75 |
| 2023-09-04 | 3,795 | 3,815 | 3,785 | 3,805 | 36,500 | 951.25 |
| 2023-09-01 | 3,745 | 3,800 | 3,745 | 3,790 | 34,800 | 947.50 |
| 2023-08-31 | 3,710 | 3,775 | 3,710 | 3,760 | 37,400 | 940 |
| 2023-08-30 | 3,725 | 3,725 | 3,690 | 3,705 | 40,600 | 926.25 |
| 2023-08-29 | 3,700 | 3,730 | 3,685 | 3,725 | 26,200 | 931.25 |
| 2023-08-28 | 3,665 | 3,695 | 3,645 | 3,680 | 28,300 | 920 |
| 2023-08-25 | 3,590 | 3,660 | 3,590 | 3,645 | 67,800 | 911.25 |
| 2023-08-24 | 3,645 | 3,665 | 3,620 | 3,635 | 26,000 | 908.75 |
| 2023-08-23 | 3,565 | 3,650 | 3,555 | 3,645 | 51,100 | 911.25 |
| 2023-08-22 | 3,580 | 3,585 | 3,515 | 3,565 | 40,600 | 891.25 |
| 2023-08-21 | 3,595 | 3,605 | 3,570 | 3,570 | 27,200 | 892.50 |
| 2023-08-18 | 3,620 | 3,620 | 3,560 | 3,575 | 32,000 | 893.75 |
| 2023-08-17 | 3,720 | 3,720 | 3,650 | 3,650 | 18,800 | 912.50 |
| 2023-08-16 | 3,690 | 3,740 | 3,680 | 3,705 | 19,000 | 926.25 |
| 2023-08-15 | 3,770 | 3,770 | 3,700 | 3,740 | 22,400 | 935 |
| 2023-08-14 | 3,790 | 3,810 | 3,760 | 3,775 | 23,700 | 943.75 |
| 2023-08-10 | 3,845 | 3,845 | 3,740 | 3,765 | 29,100 | 941.25 |
| 2023-08-09 | 3,785 | 3,850 | 3,715 | 3,845 | 68,800 | 961.25 |
| 2023-08-08 | 3,785 | 3,795 | 3,700 | 3,735 | 37,400 | 933.75 |
| 2023-08-07 | 3,710 | 3,715 | 3,675 | 3,715 | 36,100 | 928.75 |
| 2023-08-04 | 3,655 | 3,710 | 3,600 | 3,710 | 85,700 | 927.50 |
| 2023-08-03 | 4,000 | 4,000 | 3,675 | 3,695 | 127,900 | 923.75 |
| 2023-08-02 | 3,890 | 4,105 | 3,860 | 4,070 | 259,700 | 1,017.50 |
| 2023-08-01 | 3,795 | 3,870 | 3,770 | 3,860 | 77,000 | 965 |
| 2023-07-31 | 3,795 | 3,825 | 3,740 | 3,795 | 92,200 | 948.75 |
| 2023-07-28 | 3,710 | 3,750 | 3,675 | 3,750 | 60,900 | 937.50 |
| 2023-07-27 | 3,720 | 3,725 | 3,675 | 3,710 | 75,400 | 927.50 |
| 2023-07-26 | 3,720 | 3,720 | 3,665 | 3,710 | 54,400 | 927.50 |
| 2023-07-25 | 3,700 | 3,745 | 3,665 | 3,680 | 78,300 | 920 |
| 2023-07-24 | 3,695 | 3,695 | 3,650 | 3,680 | 49,400 | 920 |
| 2023-07-21 | 3,640 | 3,650 | 3,615 | 3,650 | 29,600 | 912.50 |
| 2023-07-20 | 3,670 | 3,685 | 3,605 | 3,645 | 34,200 | 911.25 |
| 2023-07-19 | 3,635 | 3,650 | 3,615 | 3,640 | 31,600 | 910 |
| 2023-07-18 | 3,585 | 3,605 | 3,565 | 3,605 | 25,100 | 901.25 |
| 2023-07-14 | 3,640 | 3,640 | 3,565 | 3,585 | 38,400 | 896.25 |
| 2023-07-13 | 3,670 | 3,670 | 3,600 | 3,615 | 34,700 | 903.75 |
| 2023-07-12 | 3,650 | 3,670 | 3,630 | 3,655 | 30,400 | 913.75 |
| 2023-07-11 | 3,645 | 3,645 | 3,580 | 3,595 | 35,300 | 898.75 |
| 2023-07-10 | 3,585 | 3,640 | 3,520 | 3,610 | 66,700 | 902.50 |
| 2023-07-07 | 3,560 | 3,595 | 3,505 | 3,550 | 43,600 | 887.50 |
| 2023-07-06 | 3,570 | 3,605 | 3,560 | 3,560 | 35,600 | 890 |
| 2023-07-05 | 3,625 | 3,625 | 3,575 | 3,590 | 26,600 | 897.50 |
| 2023-07-04 | 3,640 | 3,675 | 3,630 | 3,630 | 48,500 | 907.50 |
| 2023-07-03 | 3,640 | 3,665 | 3,625 | 3,650 | 24,800 | 912.50 |
| 2023-06-30 | 3,650 | 3,660 | 3,590 | 3,610 | 24,700 | 902.50 |
| 2023-06-29 | 3,665 | 3,685 | 3,640 | 3,650 | 15,600 | 912.50 |
| 2023-06-28 | 3,620 | 3,660 | 3,610 | 3,660 | 24,200 | 915 |
| 2023-06-27 | 3,615 | 3,620 | 3,585 | 3,590 | 21,000 | 897.50 |
| 2023-06-26 | 3,645 | 3,655 | 3,610 | 3,615 | 20,900 | 903.75 |
| 2023-06-23 | 3,700 | 3,720 | 3,645 | 3,655 | 52,200 | 913.75 |
| 2023-06-22 | 3,690 | 3,720 | 3,640 | 3,650 | 41,700 | 912.50 |
| 2023-06-21 | 3,665 | 3,725 | 3,665 | 3,690 | 50,100 | 922.50 |
| 2023-06-20 | 3,615 | 3,670 | 3,590 | 3,665 | 46,300 | 916.25 |
| 2023-06-19 | 3,590 | 3,635 | 3,570 | 3,635 | 37,900 | 908.75 |
| 2023-06-16 | 3,535 | 3,585 | 3,535 | 3,585 | 53,500 | 896.25 |
| 2023-06-15 | 3,510 | 3,585 | 3,510 | 3,555 | 79,600 | 888.75 |
| 2023-06-14 | 3,500 | 3,570 | 3,490 | 3,545 | 149,100 | 886.25 |
| 2023-06-13 | 3,380 | 3,380 | 3,360 | 3,365 | 24,300 | 841.25 |
| 2023-06-12 | 3,380 | 3,395 | 3,360 | 3,385 | 14,600 | 846.25 |
| 2023-06-09 | 3,405 | 3,435 | 3,365 | 3,380 | 40,900 | 845 |
| 2023-06-08 | 3,380 | 3,435 | 3,365 | 3,410 | 25,900 | 852.50 |
| 2023-06-07 | 3,385 | 3,435 | 3,385 | 3,410 | 31,900 | 852.50 |
| 2023-06-06 | 3,395 | 3,405 | 3,370 | 3,395 | 15,300 | 848.75 |
| 2023-06-05 | 3,390 | 3,410 | 3,365 | 3,410 | 31,500 | 852.50 |
| 2023-06-02 | 3,355 | 3,375 | 3,350 | 3,360 | 21,600 | 840 |
| 2023-06-01 | 3,360 | 3,360 | 3,300 | 3,310 | 23,500 | 827.50 |
| 2023-05-31 | 3,280 | 3,385 | 3,250 | 3,385 | 93,700 | 846.25 |
| 2023-05-30 | 3,290 | 3,305 | 3,265 | 3,290 | 15,600 | 822.50 |
| 2023-05-29 | 3,345 | 3,345 | 3,295 | 3,295 | 14,600 | 823.75 |
| 2023-05-26 | 3,330 | 3,350 | 3,290 | 3,295 | 24,000 | 823.75 |
| 2023-05-25 | 3,360 | 3,380 | 3,350 | 3,350 | 20,300 | 837.50 |
| 2023-05-24 | 3,400 | 3,415 | 3,365 | 3,365 | 18,300 | 841.25 |
| 2023-05-23 | 3,470 | 3,495 | 3,405 | 3,425 | 20,600 | 856.25 |
| 2023-05-22 | 3,415 | 3,480 | 3,415 | 3,470 | 12,400 | 867.50 |
| 2023-05-19 | 3,460 | 3,460 | 3,415 | 3,435 | 10,600 | 858.75 |
| 2023-05-18 | 3,490 | 3,490 | 3,430 | 3,460 | 17,400 | 865 |
| 2023-05-17 | 3,475 | 3,500 | 3,455 | 3,460 | 21,400 | 865 |
| 2023-05-16 | 3,445 | 3,500 | 3,440 | 3,495 | 15,600 | 873.75 |
| 2023-05-15 | 3,430 | 3,450 | 3,415 | 3,440 | 18,100 | 860 |
| 2023-05-12 | 3,410 | 3,425 | 3,390 | 3,415 | 20,300 | 853.75 |
| 2023-05-11 | 3,380 | 3,400 | 3,370 | 3,400 | 15,900 | 850 |
| 2023-05-10 | 3,420 | 3,430 | 3,375 | 3,380 | 16,900 | 845 |
| 2023-05-09 | 3,395 | 3,455 | 3,380 | 3,445 | 28,100 | 861.25 |
| 2023-05-08 | 3,455 | 3,490 | 3,365 | 3,370 | 44,400 | 842.50 |
| 2023-05-02 | 3,550 | 3,600 | 3,355 | 3,410 | 70,300 | 852.50 |
| 2023-05-01 | 3,550 | 3,570 | 3,495 | 3,525 | 31,600 | 881.25 |
| 2023-04-28 | 3,485 | 3,560 | 3,475 | 3,520 | 39,200 | 880 |
| 2023-04-27 | 3,460 | 3,480 | 3,415 | 3,415 | 23,400 | 853.75 |
| 2023-04-26 | 3,450 | 3,490 | 3,435 | 3,470 | 12,200 | 867.50 |
| 2023-04-25 | 3,510 | 3,555 | 3,460 | 3,465 | 56,000 | 866.25 |
| 2023-04-24 | 3,490 | 3,530 | 3,490 | 3,510 | 8,100 | 877.50 |
| 2023-04-21 | 3,500 | 3,540 | 3,490 | 3,515 | 14,300 | 878.75 |
| 2023-04-20 | 3,465 | 3,505 | 3,465 | 3,475 | 8,500 | 868.75 |
| 2023-04-19 | 3,510 | 3,510 | 3,475 | 3,490 | 9,600 | 872.50 |
| 2023-04-18 | 3,470 | 3,530 | 3,470 | 3,520 | 17,300 | 880 |
| 2023-04-17 | 3,500 | 3,500 | 3,450 | 3,470 | 14,800 | 867.50 |
| 2023-04-14 | 3,460 | 3,480 | 3,450 | 3,465 | 18,300 | 866.25 |
| 2023-04-13 | 3,425 | 3,430 | 3,390 | 3,430 | 12,700 | 857.50 |
| 2023-04-12 | 3,385 | 3,450 | 3,385 | 3,425 | 16,100 | 856.25 |
| 2023-04-11 | 3,355 | 3,375 | 3,345 | 3,365 | 12,600 | 841.25 |
| 2023-04-10 | 3,345 | 3,350 | 3,325 | 3,335 | 7,800 | 833.75 |
| 2023-04-07 | 3,360 | 3,370 | 3,335 | 3,335 | 13,600 | 833.75 |
| 2023-04-06 | 3,365 | 3,365 | 3,325 | 3,345 | 20,600 | 836.25 |
| 2023-04-05 | 3,470 | 3,470 | 3,360 | 3,365 | 19,600 | 841.25 |
| 2023-04-04 | 3,480 | 3,500 | 3,455 | 3,500 | 22,200 | 875 |
| 2023-04-03 | 3,480 | 3,495 | 3,460 | 3,475 | 14,700 | 868.75 |
| 2023-03-31 | 3,450 | 3,455 | 3,425 | 3,430 | 14,100 | 857.50 |
| 2023-03-30 | 3,445 | 3,445 | 3,390 | 3,430 | 25,300 | 857.50 |
| 2023-03-29 | 3,390 | 3,520 | 3,365 | 3,505 | 48,800 | 876.25 |
| 2023-03-28 | 3,385 | 3,385 | 3,350 | 3,360 | 20,200 | 840 |
| 2023-03-27 | 3,370 | 3,385 | 3,370 | 3,370 | 24,600 | 842.50 |
| 2023-03-24 | 3,310 | 3,360 | 3,295 | 3,345 | 36,100 | 836.25 |
| 2023-03-23 | 3,300 | 3,325 | 3,270 | 3,315 | 23,000 | 828.75 |
| 2023-03-22 | 3,345 | 3,345 | 3,315 | 3,320 | 19,700 | 830 |
| 2023-03-20 | 3,330 | 3,360 | 3,300 | 3,300 | 18,900 | 825 |
| 2023-03-17 | 3,380 | 3,380 | 3,300 | 3,325 | 87,700 | 831.25 |
| 2023-03-16 | 3,310 | 3,355 | 3,305 | 3,350 | 22,400 | 837.50 |
| 2023-03-15 | 3,375 | 3,415 | 3,370 | 3,380 | 21,200 | 845 |
| 2023-03-14 | 3,355 | 3,370 | 3,310 | 3,360 | 28,000 | 840 |
| 2023-03-13 | 3,445 | 3,445 | 3,375 | 3,410 | 22,400 | 852.50 |
| 2023-03-10 | 3,505 | 3,520 | 3,460 | 3,460 | 34,900 | 865 |
| 2023-03-09 | 3,600 | 3,625 | 3,575 | 3,595 | 18,900 | 898.75 |
| 2023-03-08 | 3,565 | 3,600 | 3,565 | 3,595 | 20,100 | 898.75 |
| 2023-03-07 | 3,550 | 3,625 | 3,550 | 3,585 | 26,400 | 896.25 |
| 2023-03-06 | 3,530 | 3,565 | 3,505 | 3,560 | 14,700 | 890 |
| 2023-03-03 | 3,495 | 3,535 | 3,460 | 3,525 | 19,300 | 881.25 |
| 2023-03-02 | 3,440 | 3,470 | 3,425 | 3,440 | 14,300 | 860 |
| 2023-03-01 | 3,475 | 3,480 | 3,440 | 3,445 | 15,800 | 861.25 |
| 2023-02-28 | 3,580 | 3,580 | 3,435 | 3,470 | 25,300 | 867.50 |
| 2023-02-27 | 3,540 | 3,560 | 3,515 | 3,560 | 6,100 | 890 |
| 2023-02-24 | 3,535 | 3,545 | 3,525 | 3,540 | 9,700 | 885 |
| 2023-02-22 | 3,520 | 3,535 | 3,490 | 3,500 | 10,600 | 875 |
| 2023-02-21 | 3,520 | 3,560 | 3,520 | 3,545 | 6,800 | 886.25 |
| 2023-02-20 | 3,550 | 3,565 | 3,530 | 3,545 | 12,000 | 886.25 |
| 2023-02-17 | 3,475 | 3,545 | 3,465 | 3,520 | 16,600 | 880 |
| 2023-02-16 | 3,495 | 3,505 | 3,460 | 3,475 | 19,400 | 868.75 |
| 2023-02-15 | 3,485 | 3,495 | 3,470 | 3,480 | 10,100 | 870 |
| 2023-02-14 | 3,440 | 3,455 | 3,410 | 3,420 | 10,500 | 855 |
| 2023-02-13 | 3,445 | 3,445 | 3,400 | 3,400 | 10,400 | 850 |
| 2023-02-10 | 3,400 | 3,465 | 3,400 | 3,440 | 15,200 | 860 |
| 2023-02-09 | 3,435 | 3,455 | 3,430 | 3,430 | 6,500 | 857.50 |
| 2023-02-08 | 3,440 | 3,475 | 3,425 | 3,435 | 7,900 | 858.75 |
| 2023-02-07 | 3,475 | 3,475 | 3,430 | 3,430 | 7,000 | 857.50 |
| 2023-02-06 | 3,440 | 3,470 | 3,440 | 3,465 | 6,900 | 866.25 |
| 2023-02-03 | 3,485 | 3,490 | 3,420 | 3,440 | 12,100 | 860 |
| 2023-02-02 | 3,520 | 3,540 | 3,510 | 3,520 | 14,600 | 880 |
| 2023-02-01 | 3,505 | 3,535 | 3,500 | 3,500 | 9,000 | 875 |
| 2023-01-31 | 3,485 | 3,525 | 3,480 | 3,510 | 14,300 | 877.50 |
| 2023-01-30 | 3,415 | 3,480 | 3,415 | 3,460 | 18,100 | 865 |
| 2023-01-27 | 3,465 | 3,465 | 3,395 | 3,415 | 11,500 | 853.75 |
| 2023-01-26 | 3,485 | 3,485 | 3,435 | 3,445 | 9,400 | 861.25 |
| 2023-01-25 | 3,465 | 3,535 | 3,440 | 3,490 | 30,100 | 872.50 |
| 2023-01-24 | 3,400 | 3,470 | 3,390 | 3,440 | 15,700 | 860 |
| 2023-01-23 | 3,380 | 3,395 | 3,340 | 3,380 | 11,100 | 845 |
| 2023-01-20 | 3,320 | 3,365 | 3,305 | 3,340 | 12,500 | 835 |
| 2023-01-19 | 3,295 | 3,325 | 3,290 | 3,305 | 9,300 | 826.25 |
| 2023-01-18 | 3,290 | 3,355 | 3,270 | 3,325 | 11,500 | 831.25 |
| 2023-01-17 | 3,305 | 3,315 | 3,270 | 3,280 | 11,300 | 820 |
| 2023-01-16 | 3,310 | 3,335 | 3,300 | 3,315 | 13,600 | 828.75 |
| 2023-01-13 | 3,330 | 3,365 | 3,305 | 3,315 | 13,200 | 828.75 |
| 2023-01-12 | 3,325 | 3,325 | 3,295 | 3,320 | 7,300 | 830 |
| 2023-01-11 | 3,320 | 3,340 | 3,295 | 3,315 | 8,400 | 828.75 |
| 2023-01-10 | 3,360 | 3,370 | 3,265 | 3,295 | 14,100 | 823.75 |
| 2023-01-06 | 3,305 | 3,330 | 3,305 | 3,320 | 6,800 | 830 |
| 2023-01-05 | 3,290 | 3,310 | 3,260 | 3,305 | 14,300 | 826.25 |
| 2023-01-04 | 3,355 | 3,365 | 3,295 | 3,305 | 18,200 | 826.25 |
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
