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 |
---|---|---|---|---|---|
2002/12/30 | 815 | 815 | 806 | 806 | 1,700 |
2002/12/27 | 815 | 815 | 815 | 815 | 200 |
2002/12/26 | 819 | 819 | 817 | 817 | 900 |
2002/12/25 | 800 | 800 | 795 | 795 | 20,600 |
2002/12/24 | 807 | 807 | 790 | 800 | 5,100 |
2002/12/20 | 763 | 815 | 763 | 815 | 41,700 |
2002/12/19 | 808 | 808 | 773 | 773 | 7,900 |
2002/12/18 | 809 | 809 | 800 | 805 | 7,600 |
2002/12/17 | 820 | 820 | 810 | 810 | 3,600 |
2002/12/16 | 820 | 820 | 815 | 815 | 2,100 |
2002/12/13 | 815 | 820 | 815 | 820 | 11,100 |
2002/12/12 | 820 | 820 | 815 | 815 | 2,600 |
2002/12/11 | 830 | 830 | 815 | 820 | 18,400 |
2002/12/10 | 838 | 838 | 830 | 830 | 24,900 |
2002/12/09 | 840 | 840 | 839 | 839 | 200 |
2002/12/06 | 840 | 840 | 839 | 840 | 800 |
2002/12/05 | 840 | 840 | 838 | 838 | 14,400 |
2002/12/04 | 828 | 829 | 828 | 829 | 2,200 |
2002/12/03 | 837 | 837 | 830 | 830 | 204,600 |
2002/12/02 | 839 | 840 | 830 | 840 | 3,300 |
2002/11/29 | 840 | 840 | 830 | 839 | 11,200 |
2002/11/28 | 842 | 842 | 830 | 840 | 2,600 |
2002/11/27 | 830 | 830 | 830 | 830 | 2,100 |
2002/11/26 | 830 | 830 | 825 | 830 | 1,900 |
2002/11/25 | 825 | 830 | 825 | 830 | 10,800 |
2002/11/22 | 826 | 826 | 825 | 825 | 1,300 |
2002/11/21 | 821 | 821 | 821 | 821 | 174,000 |
2002/11/20 | 817 | 821 | 817 | 821 | 9,300 |
2002/11/19 | 830 | 830 | 821 | 821 | 3,800 |
2002/11/18 | 831 | 831 | 831 | 831 | 100 |
2002/11/15 | 840 | 850 | 840 | 850 | 1,200 |
2002/11/14 | 840 | 840 | 840 | 840 | 1,600 |
2002/11/13 | 845 | 845 | 835 | 835 | 2,100 |
2002/11/12 | 850 | 850 | 831 | 845 | 1,500 |
2002/11/11 | 855 | 855 | 849 | 849 | 3,000 |
2002/11/08 | 860 | 860 | 856 | 856 | 16,400 |
2002/11/07 | 855 | 860 | 855 | 860 | 200 |
2002/11/06 | 860 | 860 | 860 | 860 | 2,600 |
2002/11/05 | 860 | 860 | 860 | 860 | 300 |
2002/11/01 | 860 | 861 | 860 | 860 | 2,500 |
2002/10/31 | 878 | 878 | 878 | 878 | 300 |
2002/10/29 | 878 | 879 | 862 | 862 | 8,000 |
2002/10/28 | 879 | 879 | 879 | 879 | 200 |
2002/10/25 | 870 | 880 | 870 | 880 | 6,500 |
2002/10/24 | 880 | 880 | 870 | 870 | 400 |
2002/10/23 | 880 | 880 | 880 | 880 | 4,700 |
2002/10/22 | 880 | 880 | 880 | 880 | 1,000 |
2002/10/21 | 880 | 880 | 878 | 880 | 1,600 |
2002/10/17 | 880 | 880 | 880 | 880 | 100 |
2002/10/15 | 880 | 880 | 880 | 880 | 200 |
2002/10/11 | 880 | 880 | 880 | 880 | 100 |
2002/10/10 | 885 | 885 | 870 | 885 | 24,900 |
2002/10/09 | 877 | 890 | 877 | 890 | 4,300 |
2002/10/08 | 852 | 867 | 852 | 867 | 500 |
2002/10/07 | 870 | 870 | 860 | 860 | 11,200 |
2002/10/04 | 880 | 880 | 871 | 880 | 12,800 |
2002/10/03 | 880 | 880 | 880 | 880 | 6,300 |
2002/10/02 | 880 | 890 | 880 | 890 | 5,800 |
2002/09/30 | 880 | 880 | 880 | 880 | 11,600 |
2002/09/27 | 890 | 890 | 880 | 880 | 1,700 |
2002/09/26 | 890 | 895 | 870 | 890 | 30,200 |
2002/09/25 | 888 | 888 | 865 | 880 | 10,400 |
2002/09/24 | 860 | 888 | 860 | 888 | 4,500 |
2002/09/20 | 865 | 875 | 865 | 875 | 2,900 |
2002/09/19 | 859 | 865 | 855 | 865 | 19,900 |
2002/09/18 | 859 | 859 | 855 | 855 | 2,400 |
2002/09/17 | 859 | 859 | 859 | 859 | 700 |
2002/09/13 | 841 | 850 | 841 | 850 | 3,600 |
2002/09/12 | 858 | 859 | 851 | 851 | 2,000 |
2002/09/11 | 858 | 858 | 858 | 858 | 300 |
2002/09/10 | 859 | 859 | 850 | 859 | 18,500 |
2002/09/09 | 855 | 860 | 855 | 860 | 3,700 |
2002/09/06 | 855 | 855 | 850 | 850 | 1,600 |
2002/09/05 | 833 | 840 | 833 | 840 | 600 |
2002/09/04 | 849 | 849 | 830 | 832 | 3,200 |
2002/09/03 | 851 | 851 | 840 | 840 | 1,900 |
2002/09/02 | 840 | 860 | 840 | 850 | 14,100 |
2002/08/30 | 838 | 849 | 838 | 842 | 1,400 |
2002/08/29 | 830 | 859 | 830 | 859 | 5,400 |
2002/08/28 | 837 | 839 | 835 | 839 | 1,300 |
2002/08/27 | 830 | 839 | 830 | 838 | 12,200 |
2002/08/26 | 835 | 839 | 830 | 838 | 8,800 |
2002/08/23 | 840 | 840 | 826 | 835 | 13,300 |
2002/08/22 | 840 | 840 | 830 | 835 | 11,100 |
2002/08/21 | 850 | 850 | 834 | 840 | 6,000 |
2002/08/20 | 870 | 870 | 869 | 870 | 10,700 |
2002/08/19 | 865 | 870 | 865 | 870 | 10,000 |
2002/08/16 | 860 | 860 | 860 | 860 | 100 |
2002/08/15 | 848 | 848 | 848 | 848 | 3,500 |
2002/08/14 | 848 | 848 | 848 | 848 | 4,600 |
2002/08/13 | 848 | 848 | 848 | 848 | 31,600 |
2002/08/12 | 855 | 855 | 847 | 848 | 4,500 |
2002/08/09 | 866 | 866 | 841 | 841 | 18,000 |
2002/08/08 | 848 | 869 | 848 | 869 | 3,900 |
2002/08/07 | 841 | 850 | 841 | 847 | 2,600 |
2002/08/06 | 830 | 841 | 830 | 841 | 6,600 |
2002/08/05 | 831 | 831 | 830 | 830 | 6,300 |
2002/08/02 | 850 | 860 | 805 | 830 | 19,500 |
2002/08/01 | 851 | 865 | 850 | 850 | 4,300 |
2002/07/31 | 850 | 850 | 841 | 850 | 2,100 |
2002/07/30 | 850 | 851 | 850 | 850 | 4,000 |
2002/07/29 | 860 | 860 | 860 | 860 | 100 |
2002/07/26 | 860 | 860 | 860 | 860 | 4,100 |
2002/07/25 | 864 | 864 | 860 | 860 | 8,400 |
2002/07/24 | 865 | 865 | 865 | 865 | 400 |
2002/07/23 | 865 | 865 | 865 | 865 | 1,000 |
2002/07/22 | 860 | 865 | 860 | 865 | 2,800 |
2002/07/19 | 869 | 869 | 860 | 860 | 400 |
2002/07/18 | 868 | 868 | 861 | 861 | 1,100 |
2002/07/16 | 869 | 869 | 869 | 869 | 2,000 |
2002/07/15 | 867 | 870 | 867 | 869 | 1,400 |
2002/07/12 | 860 | 867 | 860 | 867 | 1,200 |
2002/07/11 | 868 | 868 | 868 | 868 | 1,100 |
2002/07/10 | 867 | 867 | 867 | 867 | 30,300 |
2002/07/09 | 860 | 867 | 860 | 867 | 700 |
2002/07/08 | 865 | 865 | 865 | 865 | 1,100 |
2002/07/05 | 860 | 865 | 855 | 865 | 1,100 |
2002/07/04 | 865 | 865 | 865 | 865 | 400 |
2002/07/03 | 853 | 865 | 853 | 865 | 1,500 |
2002/07/02 | 860 | 870 | 850 | 851 | 3,400 |
2002/07/01 | 870 | 870 | 865 | 865 | 1,100 |
2002/06/28 | 870 | 870 | 870 | 870 | 400 |
2002/06/27 | 870 | 870 | 870 | 870 | 2,000 |
2002/06/26 | 865 | 870 | 865 | 870 | 3,800 |
2002/06/25 | 855 | 865 | 855 | 865 | 3,300 |
2002/06/24 | 860 | 860 | 855 | 855 | 2,200 |
2002/06/21 | 860 | 860 | 860 | 860 | 500 |
2002/06/18 | 852 | 860 | 852 | 853 | 600 |
2002/06/17 | 869 | 870 | 869 | 870 | 300 |
2002/06/14 | 870 | 870 | 870 | 870 | 1,000 |
2002/06/13 | 860 | 860 | 852 | 852 | 1,600 |
2002/06/12 | 853 | 853 | 852 | 852 | 1,000 |
2002/06/11 | 860 | 860 | 860 | 860 | 600 |
2002/06/10 | 860 | 860 | 860 | 860 | 15,000 |
2002/06/07 | 850 | 860 | 850 | 860 | 1,800 |
2002/06/06 | 850 | 850 | 850 | 850 | 2,500 |
2002/06/04 | 860 | 860 | 860 | 860 | 900 |
2002/06/03 | 855 | 855 | 855 | 855 | 400 |
2002/05/31 | 860 | 860 | 851 | 852 | 700 |
2002/05/30 | 860 | 860 | 860 | 860 | 100 |
2002/05/29 | 860 | 860 | 860 | 860 | 300 |
2002/05/28 | 850 | 860 | 850 | 860 | 1,800 |
2002/05/27 | 860 | 860 | 851 | 851 | 600 |
2002/05/24 | 860 | 860 | 860 | 860 | 5,200 |
2002/05/23 | 870 | 870 | 870 | 870 | 100 |
2002/05/22 | 870 | 870 | 865 | 870 | 700 |
2002/05/21 | 855 | 855 | 850 | 850 | 6,500 |
2002/05/20 | 850 | 850 | 850 | 850 | 400 |
2002/05/15 | 840 | 840 | 830 | 831 | 3,200 |
2002/05/13 | 860 | 860 | 860 | 860 | 1,200 |
2002/05/10 | 870 | 870 | 860 | 860 | 14,700 |
2002/05/09 | 860 | 870 | 860 | 870 | 1,600 |
2002/05/07 | 860 | 860 | 860 | 860 | 100 |
2002/05/02 | 860 | 870 | 841 | 870 | 1,000 |
2002/05/01 | 841 | 870 | 841 | 870 | 1,000 |
2002/04/30 | 860 | 870 | 860 | 870 | 1,000 |
2002/04/26 | 870 | 870 | 870 | 870 | 1,900 |
2002/04/25 | 860 | 860 | 860 | 860 | 3,300 |
2002/04/24 | 860 | 860 | 860 | 860 | 500 |
2002/04/23 | 850 | 855 | 850 | 855 | 600 |
2002/04/22 | 860 | 860 | 811 | 825 | 6,900 |
2002/04/19 | 860 | 865 | 860 | 860 | 600 |
2002/04/18 | 870 | 870 | 851 | 851 | 1,600 |
2002/04/17 | 860 | 860 | 852 | 852 | 300 |
2002/04/16 | 852 | 852 | 852 | 852 | 1,000 |
2002/04/11 | 871 | 880 | 871 | 880 | 300 |
2002/04/10 | 880 | 880 | 880 | 880 | 14,700 |
2002/04/09 | 880 | 880 | 880 | 880 | 1,000 |
2002/04/03 | 860 | 880 | 855 | 880 | 2,600 |
2002/04/02 | 861 | 865 | 861 | 865 | 2,100 |
2002/04/01 | 871 | 871 | 870 | 870 | 200 |
2002/03/29 | 880 | 885 | 880 | 885 | 500 |
2002/03/28 | 860 | 870 | 860 | 860 | 600 |
2002/03/27 | 855 | 855 | 855 | 855 | 1,200 |
2002/03/26 | 900 | 900 | 890 | 890 | 4,900 |
2002/03/25 | 882 | 900 | 880 | 900 | 3,800 |
2002/03/22 | 900 | 900 | 880 | 880 | 800 |
2002/03/20 | 875 | 900 | 875 | 900 | 500 |
2002/03/19 | 880 | 890 | 870 | 870 | 2,900 |
2002/03/18 | 880 | 880 | 880 | 880 | 100 |
2002/03/15 | 880 | 880 | 880 | 880 | 1,900 |
2002/03/13 | 880 | 890 | 880 | 890 | 300 |
2002/03/12 | 875 | 875 | 875 | 875 | 100 |
2002/03/11 | 885 | 885 | 875 | 875 | 1,600 |
2002/03/08 | 890 | 890 | 885 | 885 | 16,000 |
2002/03/07 | 880 | 890 | 880 | 890 | 1,500 |
2002/03/06 | 870 | 875 | 870 | 875 | 1,300 |
2002/03/05 | 870 | 870 | 865 | 870 | 500 |
2002/03/04 | 860 | 870 | 860 | 870 | 2,200 |
2002/03/01 | 860 | 860 | 860 | 860 | 2,100 |
2002/02/28 | 870 | 870 | 870 | 870 | 1,600 |
2002/02/27 | 870 | 870 | 860 | 860 | 500 |
2002/02/26 | 870 | 870 | 860 | 870 | 4,000 |
2002/02/25 | 865 | 870 | 865 | 870 | 6,200 |
2002/02/22 | 861 | 865 | 861 | 865 | 1,200 |
2002/02/21 | 850 | 865 | 850 | 860 | 3,100 |
2002/02/20 | 865 | 865 | 860 | 865 | 4,000 |
2002/02/19 | 862 | 863 | 861 | 861 | 1,200 |
2002/02/18 | 860 | 865 | 860 | 861 | 3,600 |
2002/02/15 | 863 | 865 | 845 | 865 | 4,200 |
2002/02/14 | 870 | 870 | 870 | 870 | 300 |
2002/02/13 | 870 | 870 | 870 | 870 | 1,000 |
2002/02/12 | 870 | 870 | 870 | 870 | 100 |
2002/02/08 | 870 | 870 | 870 | 870 | 15,500 |
2002/02/07 | 869 | 870 | 860 | 870 | 2,900 |
2002/02/06 | 870 | 870 | 870 | 870 | 1,800 |
2002/02/05 | 863 | 875 | 863 | 875 | 2,700 |
2002/02/04 | 864 | 864 | 864 | 864 | 2,100 |
2002/02/01 | 860 | 870 | 860 | 870 | 800 |
2002/01/31 | 875 | 875 | 860 | 860 | 2,100 |
2002/01/30 | 870 | 870 | 870 | 870 | 1,700 |
2002/01/29 | 860 | 860 | 860 | 860 | 200 |
2002/01/28 | 870 | 870 | 870 | 870 | 1,400 |
2002/01/25 | 860 | 870 | 860 | 870 | 5,100 |
2002/01/24 | 869 | 869 | 860 | 860 | 2,800 |
2002/01/22 | 869 | 869 | 869 | 869 | 1,000 |
2002/01/21 | 860 | 869 | 850 | 850 | 3,400 |
2002/01/18 | 870 | 870 | 870 | 870 | 900 |
2002/01/17 | 870 | 870 | 870 | 870 | 1,300 |
2002/01/16 | 868 | 868 | 868 | 868 | 1,000 |
2002/01/15 | 870 | 870 | 870 | 870 | 800 |
2002/01/10 | 870 | 870 | 870 | 870 | 15,900 |
2002/01/09 | 870 | 870 | 870 | 870 | 700 |
2002/01/08 | 870 | 870 | 870 | 870 | 300 |
2002/01/07 | 870 | 870 | 870 | 870 | 600 |
2002/01/04 | 870 | 870 | 870 | 870 | 100 |