アクシアル リテイリング(8255)の株価時系列情報
アクシアル リテイリング(8255)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2000/12/29 | 880 | 880 | 880 | 880 | 2,100 |
2000/12/28 | 880 | 880 | 880 | 880 | 200 |
2000/12/27 | 880 | 880 | 880 | 880 | 100 |
2000/12/26 | 900 | 900 | 900 | 900 | 5,900 |
2000/12/25 | 850 | 895 | 850 | 895 | 1,300 |
2000/12/22 | 850 | 850 | 850 | 850 | 300 |
2000/12/21 | 850 | 850 | 850 | 850 | 2,100 |
2000/12/20 | 850 | 850 | 850 | 850 | 15,900 |
2000/12/19 | 850 | 850 | 850 | 850 | 2,100 |
2000/12/18 | 840 | 850 | 820 | 850 | 2,200 |
2000/12/15 | 895 | 899 | 850 | 850 | 2,100 |
2000/12/13 | 890 | 900 | 890 | 900 | 1,700 |
2000/12/12 | 885 | 890 | 885 | 890 | 8,700 |
2000/12/11 | 885 | 885 | 885 | 885 | 100 |
2000/12/08 | 870 | 880 | 870 | 880 | 17,700 |
2000/12/07 | 870 | 870 | 870 | 870 | 1,000 |
2000/12/06 | 860 | 860 | 860 | 860 | 1,500 |
2000/12/05 | 865 | 865 | 860 | 860 | 4,200 |
2000/12/04 | 860 | 860 | 860 | 860 | 400 |
2000/12/01 | 860 | 860 | 860 | 860 | 400 |
2000/11/30 | 860 | 860 | 855 | 855 | 1,200 |
2000/11/27 | 860 | 865 | 860 | 865 | 3,400 |
2000/11/24 | 850 | 850 | 850 | 850 | 2,000 |
2000/11/22 | 850 | 850 | 850 | 850 | 500 |
2000/11/20 | 850 | 850 | 850 | 850 | 300 |
2000/11/17 | 830 | 850 | 830 | 850 | 1,000 |
2000/11/16 | 850 | 850 | 830 | 830 | 1,600 |
2000/11/15 | 850 | 850 | 850 | 850 | 200 |
2000/11/13 | 850 | 850 | 850 | 850 | 1,400 |
2000/11/10 | 870 | 870 | 870 | 870 | 16,300 |
2000/11/09 | 870 | 870 | 870 | 870 | 200 |
2000/11/08 | 870 | 870 | 870 | 870 | 2,100 |
2000/11/06 | 870 | 870 | 870 | 870 | 500 |
2000/11/01 | 870 | 870 | 860 | 870 | 1,500 |
2000/10/31 | 870 | 870 | 870 | 870 | 600 |
2000/10/30 | 880 | 880 | 870 | 870 | 1,200 |
2000/10/27 | 880 | 880 | 880 | 880 | 500 |
2000/10/26 | 880 | 880 | 880 | 880 | 1,200 |
2000/10/25 | 880 | 880 | 880 | 880 | 7,600 |
2000/10/24 | 870 | 880 | 870 | 880 | 3,000 |
2000/10/23 | 880 | 880 | 880 | 880 | 2,200 |
2000/10/20 | 877 | 880 | 877 | 877 | 3,800 |
2000/10/19 | 875 | 875 | 875 | 875 | 1,000 |
2000/10/18 | 878 | 878 | 878 | 878 | 300 |
2000/10/17 | 879 | 879 | 870 | 870 | 400 |
2000/10/16 | 879 | 879 | 870 | 870 | 3,100 |
2000/10/13 | 875 | 880 | 875 | 880 | 1,800 |
2000/10/11 | 875 | 875 | 875 | 875 | 100 |
2000/10/10 | 883 | 888 | 880 | 880 | 17,900 |
2000/10/06 | 883 | 883 | 883 | 883 | 300 |
2000/10/05 | 900 | 900 | 880 | 890 | 1,400 |
2000/10/04 | 905 | 905 | 900 | 900 | 2,100 |
2000/10/03 | 885 | 905 | 885 | 905 | 1,100 |
2000/10/02 | 860 | 890 | 860 | 890 | 500 |
2000/09/29 | 900 | 900 | 860 | 860 | 900 |
2000/09/28 | 905 | 905 | 905 | 905 | 600 |
2000/09/27 | 910 | 910 | 901 | 901 | 500 |
2000/09/26 | 910 | 910 | 910 | 910 | 100 |
2000/09/25 | 910 | 915 | 900 | 910 | 8,000 |
2000/09/22 | 905 | 910 | 905 | 910 | 1,200 |
2000/09/21 | 900 | 910 | 900 | 905 | 5,800 |
2000/09/20 | 900 | 900 | 900 | 900 | 2,800 |
2000/09/19 | 900 | 900 | 900 | 900 | 1,200 |
2000/09/18 | 900 | 900 | 900 | 900 | 1,500 |
2000/09/14 | 900 | 900 | 900 | 900 | 1,900 |
2000/09/13 | 895 | 900 | 895 | 900 | 3,100 |
2000/09/12 | 900 | 900 | 895 | 895 | 600 |
2000/09/11 | 905 | 905 | 900 | 900 | 600 |
2000/09/08 | 900 | 905 | 900 | 905 | 17,400 |
2000/09/07 | 898 | 900 | 898 | 900 | 1,100 |
2000/09/06 | 870 | 900 | 870 | 900 | 300 |
2000/09/04 | 900 | 900 | 860 | 860 | 2,000 |
2000/09/01 | 890 | 890 | 890 | 890 | 100 |
2000/08/31 | 900 | 900 | 900 | 900 | 1,100 |
2000/08/29 | 900 | 900 | 860 | 860 | 3,000 |
2000/08/28 | 895 | 900 | 895 | 900 | 2,200 |
2000/08/25 | 880 | 890 | 880 | 890 | 6,600 |
2000/08/24 | 865 | 880 | 865 | 880 | 1,200 |
2000/08/23 | 870 | 870 | 870 | 870 | 1,000 |
2000/08/22 | 865 | 865 | 865 | 865 | 500 |
2000/08/21 | 865 | 865 | 865 | 865 | 1,100 |
2000/08/18 | 865 | 865 | 865 | 865 | 1,100 |
2000/08/17 | 875 | 875 | 865 | 865 | 1,900 |
2000/08/16 | 870 | 875 | 870 | 875 | 5,900 |
2000/08/15 | 864 | 870 | 864 | 869 | 3,000 |
2000/08/14 | 859 | 864 | 859 | 864 | 1,500 |
2000/08/11 | 850 | 859 | 850 | 859 | 2,000 |
2000/08/10 | 840 | 850 | 840 | 850 | 10,000 |
2000/08/09 | 840 | 840 | 840 | 840 | 8,600 |
2000/08/08 | 840 | 840 | 840 | 840 | 2,100 |
2000/08/07 | 840 | 840 | 840 | 840 | 200 |
2000/08/04 | 840 | 840 | 840 | 840 | 100 |
2000/08/01 | 855 | 855 | 855 | 855 | 4,200 |
2000/07/31 | 853 | 853 | 853 | 853 | 1,000 |
2000/07/28 | 855 | 855 | 855 | 855 | 1,000 |
2000/07/27 | 859 | 859 | 859 | 859 | 1,000 |
2000/07/25 | 860 | 860 | 860 | 860 | 5,000 |
2000/07/24 | 860 | 860 | 860 | 860 | 2,000 |
2000/07/21 | 860 | 860 | 860 | 860 | 3,000 |
2000/07/18 | 870 | 870 | 870 | 870 | 1,000 |
2000/07/14 | 870 | 870 | 870 | 870 | 6,000 |
2000/07/12 | 860 | 860 | 860 | 860 | 1,000 |
2000/07/11 | 845 | 855 | 845 | 855 | 4,000 |
2000/07/10 | 840 | 845 | 840 | 845 | 19,000 |
2000/07/07 | 840 | 840 | 840 | 840 | 1,000 |
2000/07/06 | 840 | 840 | 840 | 840 | 3,000 |
2000/07/04 | 840 | 840 | 840 | 840 | 2,000 |
2000/07/03 | 830 | 830 | 830 | 830 | 1,000 |
2000/06/29 | 830 | 830 | 830 | 830 | 1,000 |
2000/06/27 | 830 | 830 | 830 | 830 | 2,000 |
2000/06/26 | 845 | 845 | 845 | 845 | 1,000 |
2000/06/23 | 830 | 830 | 830 | 830 | 5,000 |
2000/06/22 | 830 | 830 | 830 | 830 | 4,000 |
2000/06/15 | 850 | 850 | 850 | 850 | 3,000 |
2000/06/13 | 845 | 845 | 845 | 845 | 6,000 |
2000/06/12 | 835 | 840 | 835 | 840 | 3,000 |
2000/06/09 | 825 | 835 | 825 | 835 | 5,000 |
2000/06/08 | 825 | 825 | 825 | 825 | 2,000 |
2000/06/07 | 830 | 830 | 830 | 830 | 2,000 |
2000/06/06 | 830 | 830 | 830 | 830 | 1,000 |
2000/05/31 | 849 | 849 | 849 | 849 | 2,000 |
2000/05/25 | 899 | 899 | 899 | 899 | 5,000 |
2000/05/24 | 899 | 899 | 899 | 899 | 2,000 |
2000/05/17 | 909 | 909 | 909 | 909 | 1,000 |
2000/05/16 | 909 | 909 | 909 | 909 | 1,000 |
2000/05/12 | 904 | 909 | 904 | 909 | 4,000 |
2000/05/11 | 899 | 899 | 899 | 899 | 5,000 |
2000/05/10 | 889 | 894 | 889 | 894 | 8,000 |
2000/04/28 | 889 | 889 | 889 | 889 | 2,000 |
2000/04/27 | 890 | 890 | 890 | 890 | 1,000 |
2000/04/25 | 897 | 897 | 890 | 890 | 7,000 |
2000/04/24 | 898 | 898 | 898 | 898 | 4,000 |
2000/04/19 | 927 | 928 | 927 | 928 | 2,000 |
2000/04/10 | 919 | 929 | 919 | 929 | 16,000 |
2000/04/05 | 919 | 919 | 919 | 919 | 1,000 |
2000/04/04 | 919 | 919 | 919 | 919 | 4,000 |
2000/03/30 | 959 | 959 | 959 | 959 | 1,000 |
2000/03/27 | 960 | 960 | 950 | 960 | 4,000 |
2000/03/24 | 960 | 960 | 960 | 960 | 5,000 |
2000/03/22 | 960 | 960 | 960 | 960 | 2,000 |
2000/03/17 | 965 | 965 | 965 | 965 | 1,000 |
2000/03/16 | 975 | 975 | 975 | 975 | 1,000 |
2000/03/15 | 975 | 975 | 975 | 975 | 5,000 |
2000/03/14 | 970 | 975 | 970 | 975 | 2,000 |
2000/03/13 | 970 | 970 | 970 | 970 | 1,000 |
2000/03/10 | 955 | 965 | 955 | 965 | 9,000 |
2000/03/09 | 955 | 955 | 955 | 955 | 1,000 |
2000/03/08 | 940 | 955 | 940 | 955 | 4,000 |
2000/03/07 | 940 | 940 | 940 | 940 | 2,000 |
2000/03/06 | 960 | 960 | 940 | 940 | 2,000 |
2000/03/03 | 949 | 950 | 949 | 950 | 9,000 |
2000/03/02 | 949 | 950 | 935 | 950 | 17,000 |
2000/03/01 | 920 | 950 | 920 | 950 | 42,000 |