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 |
---|---|---|---|---|---|
2001/12/28 | 870 | 870 | 870 | 870 | 100 |
2001/12/27 | 870 | 870 | 870 | 870 | 1,000 |
2001/12/26 | 870 | 870 | 870 | 870 | 200 |
2001/12/25 | 870 | 870 | 870 | 870 | 7,900 |
2001/12/21 | 870 | 870 | 870 | 870 | 800 |
2001/12/20 | 870 | 870 | 870 | 870 | 1,100 |
2001/12/19 | 870 | 870 | 870 | 870 | 1,400 |
2001/12/17 | 870 | 870 | 870 | 870 | 300 |
2001/12/14 | 870 | 870 | 870 | 870 | 100 |
2001/12/13 | 860 | 870 | 860 | 870 | 1,500 |
2001/12/12 | 860 | 860 | 860 | 860 | 1,300 |
2001/12/11 | 860 | 860 | 850 | 850 | 5,300 |
2001/12/10 | 850 | 860 | 850 | 860 | 21,900 |
2001/12/07 | 850 | 850 | 850 | 850 | 1,000 |
2001/12/06 | 850 | 850 | 850 | 850 | 100 |
2001/12/05 | 845 | 845 | 840 | 840 | 400 |
2001/12/03 | 860 | 860 | 850 | 850 | 300 |
2001/11/30 | 815 | 815 | 815 | 815 | 300 |
2001/11/29 | 855 | 855 | 840 | 855 | 1,400 |
2001/11/28 | 860 | 860 | 860 | 860 | 1,200 |
2001/11/27 | 860 | 860 | 840 | 860 | 3,600 |
2001/11/26 | 860 | 860 | 860 | 860 | 100 |
2001/11/22 | 860 | 860 | 860 | 860 | 5,600 |
2001/11/21 | 860 | 860 | 850 | 860 | 3,400 |
2001/11/20 | 860 | 860 | 860 | 860 | 1,000 |
2001/11/19 | 850 | 850 | 850 | 850 | 500 |
2001/11/16 | 860 | 860 | 850 | 850 | 2,200 |
2001/11/14 | 850 | 860 | 850 | 860 | 1,500 |
2001/11/13 | 865 | 865 | 860 | 860 | 1,200 |
2001/11/12 | 870 | 870 | 870 | 870 | 100 |
2001/11/09 | 865 | 870 | 865 | 865 | 15,500 |
2001/11/08 | 865 | 865 | 865 | 865 | 700 |
2001/11/06 | 860 | 865 | 860 | 865 | 500 |
2001/11/05 | 870 | 870 | 870 | 870 | 500 |
2001/11/02 | 860 | 860 | 860 | 860 | 100 |
2001/11/01 | 870 | 870 | 870 | 870 | 1,000 |
2001/10/31 | 870 | 870 | 870 | 870 | 600 |
2001/10/29 | 860 | 870 | 860 | 870 | 200 |
2001/10/26 | 870 | 870 | 870 | 870 | 200 |
2001/10/25 | 860 | 870 | 851 | 851 | 6,800 |
2001/10/24 | 860 | 860 | 860 | 860 | 400 |
2001/10/23 | 860 | 860 | 860 | 860 | 1,100 |
2001/10/19 | 840 | 850 | 840 | 850 | 600 |
2001/10/18 | 860 | 860 | 850 | 850 | 1,100 |
2001/10/17 | 860 | 860 | 860 | 860 | 700 |
2001/10/12 | 860 | 860 | 860 | 860 | 600 |
2001/10/11 | 860 | 860 | 860 | 860 | 4,000 |
2001/10/10 | 850 | 860 | 850 | 860 | 11,200 |
2001/10/09 | 840 | 850 | 840 | 850 | 1,300 |
2001/10/05 | 850 | 850 | 850 | 850 | 1,000 |
2001/10/04 | 851 | 851 | 851 | 851 | 100 |
2001/10/03 | 858 | 858 | 850 | 850 | 1,200 |
2001/10/02 | 860 | 860 | 860 | 860 | 1,000 |
2001/10/01 | 850 | 860 | 850 | 860 | 400 |
2001/09/27 | 875 | 875 | 850 | 850 | 3,600 |
2001/09/26 | 870 | 870 | 870 | 870 | 100 |
2001/09/25 | 870 | 875 | 870 | 875 | 5,200 |
2001/09/21 | 860 | 870 | 860 | 870 | 1,000 |
2001/09/20 | 860 | 860 | 860 | 860 | 1,100 |
2001/09/19 | 870 | 870 | 870 | 870 | 600 |
2001/09/18 | 865 | 870 | 865 | 870 | 300 |
2001/09/17 | 855 | 870 | 855 | 870 | 200 |
2001/09/14 | 855 | 855 | 850 | 855 | 700 |
2001/09/12 | 850 | 850 | 850 | 850 | 4,200 |
2001/09/11 | 865 | 865 | 865 | 865 | 14,000 |
2001/09/10 | 865 | 870 | 860 | 860 | 3,200 |
2001/09/07 | 870 | 870 | 850 | 850 | 2,300 |
2001/09/06 | 875 | 875 | 870 | 870 | 1,100 |
2001/09/05 | 875 | 875 | 875 | 875 | 1,500 |
2001/09/04 | 875 | 875 | 875 | 875 | 1,200 |
2001/09/03 | 875 | 875 | 875 | 875 | 1,100 |
2001/08/27 | 860 | 860 | 860 | 860 | 700 |
2001/08/24 | 860 | 875 | 850 | 860 | 16,100 |
2001/08/23 | 860 | 860 | 860 | 860 | 1,400 |
2001/08/22 | 860 | 860 | 855 | 855 | 1,300 |
2001/08/21 | 860 | 870 | 860 | 860 | 4,200 |
2001/08/20 | 860 | 860 | 860 | 860 | 3,000 |
2001/08/15 | 860 | 860 | 860 | 860 | 300 |
2001/08/14 | 850 | 860 | 850 | 860 | 4,000 |
2001/08/13 | 860 | 860 | 860 | 860 | 3,200 |
2001/08/10 | 860 | 860 | 850 | 860 | 18,400 |
2001/08/09 | 880 | 880 | 880 | 880 | 2,300 |
2001/08/08 | 880 | 880 | 880 | 880 | 3,900 |
2001/08/07 | 880 | 880 | 880 | 880 | 1,200 |
2001/08/06 | 880 | 880 | 880 | 880 | 1,500 |
2001/08/03 | 880 | 880 | 880 | 880 | 500 |
2001/08/02 | 880 | 880 | 880 | 880 | 2,000 |
2001/08/01 | 880 | 880 | 880 | 880 | 200 |
2001/07/31 | 870 | 880 | 870 | 880 | 2,900 |
2001/07/30 | 885 | 890 | 885 | 890 | 3,800 |
2001/07/27 | 890 | 890 | 889 | 889 | 1,200 |
2001/07/26 | 892 | 892 | 870 | 870 | 4,300 |
2001/07/25 | 890 | 892 | 890 | 892 | 6,700 |
2001/07/24 | 890 | 890 | 880 | 890 | 2,100 |
2001/07/23 | 890 | 893 | 890 | 890 | 600 |
2001/07/19 | 890 | 897 | 890 | 894 | 4,800 |
2001/07/18 | 880 | 900 | 880 | 890 | 6,000 |
2001/07/17 | 890 | 900 | 890 | 900 | 300 |
2001/07/16 | 900 | 900 | 900 | 900 | 500 |
2001/07/13 | 900 | 900 | 900 | 900 | 400 |
2001/07/12 | 900 | 900 | 900 | 900 | 700 |
2001/07/11 | 900 | 905 | 900 | 905 | 1,300 |
2001/07/10 | 900 | 900 | 900 | 900 | 27,400 |
2001/07/09 | 900 | 900 | 900 | 900 | 2,200 |
2001/07/06 | 900 | 900 | 900 | 900 | 500 |
2001/07/05 | 900 | 900 | 890 | 900 | 4,200 |
2001/07/04 | 900 | 902 | 900 | 902 | 1,900 |
2001/07/03 | 900 | 900 | 890 | 900 | 1,300 |
2001/07/02 | 900 | 900 | 900 | 900 | 1,100 |
2001/06/29 | 903 | 903 | 900 | 900 | 4,300 |
2001/06/28 | 903 | 903 | 903 | 903 | 400 |
2001/06/27 | 900 | 903 | 900 | 903 | 2,000 |
2001/06/26 | 909 | 909 | 905 | 905 | 600 |
2001/06/25 | 900 | 909 | 890 | 909 | 7,300 |
2001/06/22 | 890 | 900 | 890 | 900 | 4,100 |
2001/06/21 | 900 | 900 | 880 | 880 | 1,800 |
2001/06/19 | 900 | 900 | 900 | 900 | 1,200 |
2001/06/18 | 900 | 900 | 900 | 900 | 300 |
2001/06/15 | 900 | 900 | 900 | 900 | 300 |
2001/06/14 | 901 | 901 | 901 | 901 | 3,000 |
2001/06/13 | 900 | 900 | 900 | 900 | 1,800 |
2001/06/12 | 900 | 900 | 900 | 900 | 500 |
2001/06/11 | 900 | 900 | 900 | 900 | 600 |
2001/06/08 | 900 | 901 | 900 | 901 | 14,900 |
2001/06/07 | 900 | 900 | 900 | 900 | 300 |
2001/06/06 | 900 | 900 | 900 | 900 | 4,000 |
2001/06/05 | 890 | 900 | 890 | 900 | 300 |
2001/06/04 | 900 | 900 | 900 | 900 | 2,300 |
2001/06/01 | 900 | 900 | 900 | 900 | 2,000 |
2001/05/31 | 900 | 900 | 900 | 900 | 300 |
2001/05/29 | 890 | 890 | 890 | 890 | 100 |
2001/05/28 | 900 | 900 | 900 | 900 | 100 |
2001/05/25 | 890 | 900 | 890 | 900 | 5,000 |
2001/05/24 | 890 | 890 | 890 | 890 | 100 |
2001/05/23 | 909 | 909 | 880 | 890 | 2,200 |
2001/05/21 | 900 | 900 | 900 | 900 | 100 |
2001/05/18 | 914 | 914 | 910 | 910 | 400 |
2001/05/17 | 914 | 914 | 914 | 914 | 100 |
2001/05/15 | 880 | 880 | 880 | 880 | 200 |
2001/05/11 | 915 | 915 | 915 | 915 | 100 |
2001/05/10 | 900 | 910 | 900 | 910 | 14,600 |
2001/05/09 | 900 | 900 | 900 | 900 | 1,000 |
2001/05/08 | 881 | 881 | 880 | 880 | 2,000 |
2001/05/07 | 890 | 915 | 880 | 880 | 3,300 |
2001/05/01 | 920 | 920 | 920 | 920 | 1,200 |
2001/04/27 | 915 | 915 | 900 | 915 | 3,600 |
2001/04/26 | 915 | 915 | 915 | 915 | 3,300 |
2001/04/25 | 900 | 910 | 900 | 910 | 2,500 |
2001/04/24 | 900 | 900 | 900 | 900 | 700 |
2001/04/19 | 915 | 915 | 900 | 900 | 500 |
2001/04/18 | 915 | 915 | 915 | 915 | 100 |
2001/04/17 | 910 | 910 | 910 | 910 | 300 |
2001/04/13 | 901 | 901 | 901 | 901 | 100 |
2001/04/12 | 880 | 880 | 880 | 880 | 400 |
2001/04/11 | 910 | 910 | 910 | 910 | 10,800 |
2001/04/10 | 900 | 910 | 900 | 910 | 4,000 |
2001/04/06 | 900 | 900 | 900 | 900 | 200 |
2001/04/05 | 915 | 915 | 900 | 900 | 2,100 |
2001/04/04 | 910 | 915 | 910 | 915 | 200 |
2001/04/03 | 918 | 918 | 918 | 918 | 100 |
2001/04/02 | 920 | 920 | 920 | 920 | 200 |
2001/03/28 | 900 | 900 | 900 | 900 | 1,000 |
2001/03/27 | 900 | 900 | 890 | 890 | 1,700 |
2001/03/26 | 950 | 960 | 950 | 950 | 3,600 |
2001/03/23 | 910 | 950 | 910 | 950 | 2,800 |
2001/03/22 | 910 | 910 | 910 | 910 | 200 |
2001/03/21 | 910 | 910 | 910 | 910 | 2,200 |
2001/03/19 | 900 | 910 | 900 | 900 | 8,100 |
2001/03/16 | 900 | 900 | 900 | 900 | 1,300 |
2001/03/15 | 900 | 900 | 900 | 900 | 10,100 |
2001/03/14 | 899 | 900 | 899 | 900 | 700 |
2001/03/13 | 900 | 900 | 895 | 900 | 4,400 |
2001/03/12 | 890 | 900 | 890 | 895 | 2,100 |
2001/03/09 | 880 | 890 | 880 | 890 | 10,600 |
2001/03/08 | 895 | 895 | 880 | 880 | 1,200 |
2001/03/07 | 891 | 891 | 891 | 891 | 200 |
2001/03/06 | 900 | 900 | 890 | 890 | 500 |
2001/03/05 | 900 | 900 | 900 | 900 | 1,200 |
2001/03/02 | 900 | 900 | 900 | 900 | 100 |
2001/03/01 | 900 | 900 | 900 | 900 | 900 |
2001/02/28 | 900 | 900 | 900 | 900 | 200 |
2001/02/27 | 900 | 900 | 880 | 880 | 500 |
2001/02/26 | 900 | 900 | 875 | 875 | 200 |
2001/02/23 | 880 | 900 | 879 | 900 | 7,900 |
2001/02/22 | 880 | 880 | 880 | 880 | 500 |
2001/02/21 | 880 | 880 | 880 | 880 | 800 |
2001/02/20 | 880 | 880 | 880 | 880 | 2,700 |
2001/02/19 | 880 | 880 | 875 | 875 | 500 |
2001/02/16 | 880 | 880 | 880 | 880 | 100 |
2001/02/15 | 880 | 880 | 880 | 880 | 300 |
2001/02/14 | 880 | 880 | 880 | 880 | 6,000 |
2001/02/13 | 875 | 880 | 875 | 880 | 1,100 |
2001/02/09 | 860 | 860 | 860 | 860 | 10,000 |
2001/02/07 | 850 | 850 | 850 | 850 | 2,500 |
2001/02/06 | 850 | 850 | 850 | 850 | 500 |
2001/02/05 | 850 | 850 | 850 | 850 | 1,000 |
2001/02/02 | 850 | 850 | 850 | 850 | 200 |
2001/01/31 | 850 | 850 | 850 | 850 | 400 |
2001/01/30 | 850 | 850 | 840 | 840 | 7,900 |
2001/01/29 | 840 | 850 | 840 | 850 | 1,800 |
2001/01/25 | 800 | 825 | 800 | 825 | 2,600 |
2001/01/24 | 830 | 830 | 800 | 800 | 13,700 |
2001/01/23 | 830 | 830 | 830 | 830 | 200 |
2001/01/22 | 830 | 830 | 801 | 801 | 2,200 |
2001/01/19 | 837 | 837 | 830 | 830 | 1,200 |
2001/01/18 | 838 | 838 | 837 | 837 | 700 |
2001/01/17 | 839 | 839 | 838 | 838 | 5,200 |
2001/01/16 | 840 | 840 | 839 | 839 | 800 |
2001/01/15 | 840 | 840 | 840 | 840 | 3,500 |
2001/01/12 | 880 | 880 | 860 | 860 | 2,900 |
2001/01/11 | 880 | 880 | 880 | 880 | 100 |
2001/01/10 | 880 | 880 | 880 | 880 | 17,100 |
2001/01/09 | 881 | 881 | 880 | 880 | 2,000 |