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 |
---|---|---|---|---|---|
2003/12/30 | 860 | 864 | 860 | 860 | 1,700 |
2003/12/29 | 848 | 852 | 848 | 852 | 4,200 |
2003/12/26 | 841 | 848 | 841 | 847 | 1,200 |
2003/12/25 | 840 | 847 | 840 | 840 | 2,300 |
2003/12/24 | 830 | 840 | 830 | 840 | 1,000 |
2003/12/22 | 819 | 830 | 819 | 830 | 500 |
2003/12/19 | 813 | 815 | 806 | 815 | 1,300 |
2003/12/18 | 811 | 811 | 806 | 806 | 1,000 |
2003/12/17 | 812 | 820 | 810 | 810 | 3,000 |
2003/12/16 | 850 | 850 | 850 | 850 | 3,400 |
2003/12/15 | 811 | 850 | 805 | 850 | 8,800 |
2003/12/12 | 816 | 816 | 804 | 809 | 1,700 |
2003/12/11 | 839 | 839 | 815 | 815 | 15,200 |
2003/12/10 | 815 | 840 | 815 | 840 | 18,300 |
2003/12/09 | 804 | 815 | 802 | 815 | 3,300 |
2003/12/08 | 805 | 805 | 801 | 803 | 1,300 |
2003/12/05 | 803 | 810 | 802 | 810 | 1,400 |
2003/12/04 | 802 | 811 | 800 | 811 | 3,300 |
2003/12/03 | 805 | 805 | 800 | 802 | 4,900 |
2003/12/02 | 810 | 810 | 800 | 804 | 2,000 |
2003/12/01 | 810 | 810 | 810 | 810 | 2,800 |
2003/11/28 | 816 | 820 | 816 | 820 | 1,800 |
2003/11/27 | 810 | 816 | 810 | 816 | 2,500 |
2003/11/26 | 808 | 810 | 806 | 810 | 2,400 |
2003/11/25 | 800 | 806 | 800 | 806 | 5,000 |
2003/11/21 | 811 | 811 | 800 | 800 | 9,000 |
2003/11/20 | 820 | 820 | 818 | 820 | 700 |
2003/11/19 | 820 | 820 | 815 | 815 | 1,400 |
2003/11/18 | 816 | 819 | 816 | 819 | 500 |
2003/11/17 | 820 | 820 | 818 | 818 | 2,100 |
2003/11/14 | 820 | 820 | 812 | 819 | 2,000 |
2003/11/13 | 820 | 825 | 820 | 820 | 20,000 |
2003/11/12 | 820 | 820 | 820 | 820 | 14,900 |
2003/11/11 | 830 | 830 | 825 | 825 | 200 |
2003/11/10 | 815 | 835 | 810 | 835 | 28,800 |
2003/11/07 | 815 | 820 | 813 | 818 | 4,200 |
2003/11/06 | 821 | 821 | 815 | 815 | 11,400 |
2003/11/05 | 820 | 825 | 820 | 820 | 6,300 |
2003/11/04 | 820 | 825 | 820 | 825 | 1,500 |
2003/10/31 | 830 | 830 | 825 | 825 | 3,300 |
2003/10/29 | 833 | 833 | 832 | 832 | 500 |
2003/10/27 | 845 | 846 | 845 | 845 | 4,900 |
2003/10/24 | 830 | 845 | 830 | 845 | 1,600 |
2003/10/23 | 830 | 830 | 830 | 830 | 5,900 |
2003/10/22 | 839 | 839 | 837 | 837 | 700 |
2003/10/21 | 840 | 840 | 833 | 833 | 1,400 |
2003/10/20 | 840 | 840 | 839 | 840 | 1,000 |
2003/10/17 | 840 | 840 | 840 | 840 | 600 |
2003/10/16 | 840 | 840 | 839 | 840 | 2,600 |
2003/10/15 | 840 | 840 | 840 | 840 | 300 |
2003/10/14 | 839 | 840 | 839 | 840 | 700 |
2003/10/10 | 840 | 840 | 835 | 840 | 18,400 |
2003/10/09 | 845 | 850 | 835 | 850 | 4,200 |
2003/10/08 | 840 | 845 | 840 | 845 | 2,300 |
2003/10/07 | 845 | 845 | 840 | 840 | 9,800 |
2003/10/06 | 845 | 845 | 837 | 840 | 1,700 |
2003/10/03 | 840 | 841 | 831 | 841 | 1,500 |
2003/10/02 | 831 | 838 | 830 | 830 | 4,300 |
2003/10/01 | 845 | 849 | 836 | 838 | 3,300 |
2003/09/30 | 843 | 850 | 843 | 850 | 1,600 |
2003/09/29 | 853 | 853 | 852 | 853 | 1,300 |
2003/09/26 | 843 | 853 | 843 | 853 | 5,800 |
2003/09/25 | 884 | 884 | 884 | 884 | 5,400 |
2003/09/24 | 890 | 890 | 884 | 884 | 6,900 |
2003/09/22 | 890 | 890 | 885 | 890 | 2,500 |
2003/09/19 | 885 | 885 | 880 | 885 | 2,700 |
2003/09/18 | 885 | 885 | 880 | 880 | 1,700 |
2003/09/17 | 880 | 885 | 880 | 885 | 5,000 |
2003/09/16 | 880 | 880 | 880 | 880 | 700 |
2003/09/12 | 885 | 885 | 880 | 880 | 1,300 |
2003/09/11 | 885 | 885 | 885 | 885 | 5,600 |
2003/09/10 | 880 | 880 | 880 | 880 | 10,100 |
2003/09/09 | 880 | 880 | 880 | 880 | 2,900 |
2003/09/08 | 880 | 880 | 880 | 880 | 3,600 |
2003/09/05 | 885 | 890 | 880 | 890 | 800 |
2003/09/04 | 879 | 883 | 870 | 870 | 3,200 |
2003/09/03 | 884 | 884 | 879 | 879 | 1,800 |
2003/09/01 | 884 | 884 | 884 | 884 | 300 |
2003/08/29 | 885 | 885 | 885 | 885 | 3,100 |
2003/08/28 | 880 | 885 | 879 | 885 | 2,200 |
2003/08/27 | 875 | 880 | 870 | 880 | 600 |
2003/08/26 | 893 | 893 | 880 | 890 | 21,700 |
2003/08/25 | 878 | 878 | 876 | 876 | 6,300 |
2003/08/22 | 880 | 880 | 878 | 878 | 800 |
2003/08/21 | 869 | 869 | 838 | 860 | 5,900 |
2003/08/20 | 879 | 895 | 873 | 890 | 12,300 |
2003/08/19 | 870 | 879 | 870 | 879 | 900 |
2003/08/18 | 873 | 873 | 873 | 873 | 600 |
2003/08/15 | 875 | 875 | 875 | 875 | 200 |
2003/08/14 | 865 | 875 | 865 | 875 | 1,900 |
2003/08/13 | 876 | 880 | 876 | 880 | 3,900 |
2003/08/12 | 875 | 880 | 875 | 875 | 4,200 |
2003/08/11 | 871 | 880 | 871 | 875 | 9,600 |
2003/08/08 | 859 | 871 | 859 | 871 | 10,200 |
2003/08/07 | 850 | 860 | 850 | 859 | 6,500 |
2003/08/06 | 840 | 850 | 840 | 850 | 2,200 |
2003/08/05 | 840 | 849 | 839 | 840 | 1,300 |
2003/08/01 | 839 | 849 | 839 | 848 | 1,700 |
2003/07/31 | 840 | 841 | 840 | 841 | 500 |
2003/07/30 | 849 | 849 | 841 | 841 | 200 |
2003/07/29 | 848 | 849 | 847 | 849 | 1,900 |
2003/07/28 | 845 | 849 | 840 | 845 | 3,300 |
2003/07/25 | 839 | 840 | 839 | 840 | 3,000 |
2003/07/24 | 840 | 840 | 839 | 839 | 200 |
2003/07/23 | 821 | 838 | 821 | 838 | 800 |
2003/07/22 | 820 | 850 | 820 | 849 | 11,800 |
2003/07/18 | 820 | 820 | 820 | 820 | 1,900 |
2003/07/17 | 820 | 835 | 820 | 820 | 4,200 |
2003/07/16 | 835 | 835 | 835 | 835 | 500 |
2003/07/15 | 830 | 839 | 830 | 839 | 500 |
2003/07/14 | 840 | 850 | 840 | 848 | 5,700 |
2003/07/11 | 839 | 840 | 839 | 840 | 1,900 |
2003/07/10 | 840 | 840 | 840 | 840 | 28,300 |
2003/07/09 | 811 | 840 | 811 | 840 | 8,000 |
2003/07/08 | 813 | 813 | 811 | 811 | 6,600 |
2003/07/07 | 810 | 814 | 808 | 813 | 12,700 |
2003/07/04 | 814 | 814 | 806 | 810 | 8,500 |
2003/07/03 | 815 | 815 | 809 | 809 | 9,700 |
2003/07/02 | 810 | 811 | 809 | 810 | 6,200 |
2003/07/01 | 810 | 810 | 809 | 810 | 3,500 |
2003/06/30 | 810 | 810 | 810 | 810 | 13,100 |
2003/06/27 | 818 | 818 | 818 | 818 | 2,100 |
2003/06/26 | 818 | 818 | 816 | 818 | 1,600 |
2003/06/25 | 820 | 820 | 819 | 819 | 18,100 |
2003/06/24 | 820 | 822 | 815 | 821 | 5,800 |
2003/06/23 | 830 | 830 | 820 | 820 | 3,800 |
2003/06/20 | 830 | 830 | 820 | 820 | 2,500 |
2003/06/19 | 835 | 835 | 830 | 830 | 5,900 |
2003/06/18 | 835 | 835 | 830 | 835 | 6,200 |
2003/06/17 | 837 | 837 | 837 | 837 | 500 |
2003/06/16 | 838 | 838 | 838 | 838 | 300 |
2003/06/13 | 835 | 839 | 835 | 839 | 1,300 |
2003/06/12 | 839 | 839 | 835 | 839 | 400 |
2003/06/11 | 840 | 840 | 839 | 839 | 1,400 |
2003/06/10 | 841 | 842 | 841 | 841 | 17,700 |
2003/06/09 | 840 | 841 | 839 | 841 | 2,500 |
2003/06/06 | 839 | 839 | 839 | 839 | 100 |
2003/06/05 | 840 | 840 | 831 | 831 | 2,900 |
2003/06/04 | 840 | 840 | 840 | 840 | 500 |
2003/06/03 | 840 | 840 | 840 | 840 | 100 |
2003/05/30 | 836 | 840 | 835 | 840 | 1,200 |
2003/05/27 | 835 | 840 | 833 | 835 | 1,500 |
2003/05/26 | 834 | 835 | 834 | 835 | 200 |
2003/05/23 | 840 | 840 | 833 | 835 | 6,600 |
2003/05/22 | 840 | 840 | 840 | 840 | 600 |
2003/05/21 | 840 | 840 | 835 | 835 | 200 |
2003/05/20 | 849 | 849 | 849 | 849 | 100 |
2003/05/16 | 845 | 850 | 845 | 850 | 300 |
2003/05/14 | 849 | 849 | 845 | 845 | 300 |
2003/05/13 | 845 | 845 | 839 | 839 | 1,600 |
2003/05/12 | 841 | 841 | 841 | 841 | 200 |
2003/05/09 | 850 | 850 | 840 | 840 | 15,600 |
2003/05/08 | 845 | 850 | 840 | 850 | 4,100 |
2003/05/07 | 845 | 845 | 845 | 845 | 700 |
2003/05/06 | 845 | 845 | 845 | 845 | 400 |
2003/05/02 | 840 | 840 | 840 | 840 | 1,100 |
2003/05/01 | 840 | 840 | 835 | 840 | 1,300 |
2003/04/30 | 840 | 840 | 840 | 840 | 200 |
2003/04/28 | 840 | 850 | 840 | 841 | 600 |
2003/04/25 | 840 | 840 | 840 | 840 | 4,900 |
2003/04/24 | 840 | 840 | 840 | 840 | 200 |
2003/04/23 | 836 | 849 | 835 | 836 | 1,500 |
2003/04/22 | 835 | 835 | 835 | 835 | 200 |
2003/04/21 | 849 | 849 | 849 | 849 | 500 |
2003/04/18 | 850 | 850 | 849 | 849 | 200 |
2003/04/16 | 833 | 833 | 833 | 833 | 100 |
2003/04/15 | 850 | 850 | 849 | 849 | 1,100 |
2003/04/14 | 845 | 845 | 845 | 845 | 100 |
2003/04/11 | 845 | 849 | 845 | 849 | 200 |
2003/04/10 | 840 | 845 | 840 | 845 | 14,900 |
2003/04/09 | 839 | 840 | 839 | 840 | 1,200 |
2003/04/08 | 840 | 840 | 831 | 831 | 1,300 |
2003/04/07 | 835 | 835 | 835 | 835 | 100 |
2003/04/04 | 838 | 838 | 830 | 830 | 2,200 |
2003/04/03 | 840 | 840 | 840 | 840 | 600 |
2003/04/02 | 850 | 850 | 840 | 850 | 1,200 |
2003/04/01 | 852 | 852 | 850 | 850 | 2,100 |
2003/03/31 | 853 | 853 | 853 | 853 | 100 |
2003/03/28 | 864 | 865 | 864 | 865 | 200 |
2003/03/27 | 865 | 865 | 865 | 865 | 1,800 |
2003/03/26 | 864 | 864 | 864 | 864 | 100 |
2003/03/25 | 880 | 880 | 880 | 880 | 6,500 |
2003/03/24 | 878 | 880 | 870 | 880 | 1,600 |
2003/03/20 | 875 | 875 | 875 | 875 | 3,700 |
2003/03/19 | 867 | 875 | 867 | 868 | 2,000 |
2003/03/18 | 855 | 865 | 855 | 865 | 1,800 |
2003/03/17 | 860 | 860 | 851 | 851 | 200 |
2003/03/14 | 857 | 860 | 850 | 860 | 1,800 |
2003/03/13 | 846 | 856 | 846 | 856 | 400 |
2003/03/12 | 840 | 840 | 840 | 840 | 200 |
2003/03/11 | 840 | 840 | 840 | 840 | 1,200 |
2003/03/10 | 865 | 865 | 849 | 849 | 16,800 |
2003/03/07 | 850 | 865 | 850 | 865 | 4,000 |
2003/03/06 | 840 | 850 | 840 | 850 | 900 |
2003/03/05 | 850 | 850 | 850 | 850 | 400 |
2003/03/04 | 849 | 850 | 849 | 850 | 1,200 |
2003/03/03 | 850 | 850 | 835 | 849 | 2,100 |
2003/02/28 | 840 | 840 | 805 | 820 | 1,100 |
2003/02/27 | 850 | 850 | 850 | 850 | 2,700 |
2003/02/26 | 849 | 850 | 849 | 850 | 1,000 |
2003/02/25 | 860 | 860 | 845 | 850 | 5,800 |
2003/02/24 | 850 | 860 | 850 | 860 | 1,100 |
2003/02/21 | 840 | 850 | 830 | 850 | 6,100 |
2003/02/20 | 870 | 870 | 850 | 860 | 4,000 |
2003/02/18 | 875 | 875 | 875 | 875 | 1,000 |
2003/02/17 | 878 | 881 | 875 | 881 | 7,400 |
2003/02/14 | 865 | 880 | 865 | 880 | 300 |
2003/02/13 | 860 | 860 | 860 | 860 | 800 |
2003/02/12 | 860 | 860 | 860 | 860 | 1,000 |
2003/02/10 | 850 | 860 | 850 | 860 | 16,400 |
2003/02/07 | 831 | 850 | 831 | 850 | 5,200 |
2003/02/06 | 850 | 850 | 830 | 840 | 4,900 |
2003/02/05 | 850 | 850 | 843 | 843 | 1,400 |
2003/02/04 | 834 | 850 | 834 | 850 | 1,500 |
2003/02/03 | 849 | 855 | 849 | 854 | 1,800 |
2003/01/31 | 858 | 858 | 830 | 857 | 700 |
2003/01/30 | 850 | 860 | 850 | 860 | 800 |
2003/01/29 | 859 | 860 | 855 | 860 | 900 |
2003/01/27 | 860 | 860 | 860 | 860 | 2,800 |
2003/01/24 | 850 | 850 | 850 | 850 | 2,700 |
2003/01/23 | 850 | 850 | 850 | 850 | 200 |
2003/01/22 | 849 | 850 | 849 | 850 | 1,200 |
2003/01/21 | 859 | 859 | 850 | 850 | 4,000 |
2003/01/20 | 860 | 860 | 860 | 860 | 500 |
2003/01/17 | 860 | 860 | 860 | 860 | 500 |
2003/01/16 | 860 | 860 | 860 | 860 | 200 |
2003/01/15 | 850 | 850 | 847 | 847 | 1,900 |
2003/01/14 | 849 | 849 | 849 | 849 | 2,200 |
2003/01/10 | 839 | 845 | 839 | 839 | 14,300 |
2003/01/09 | 811 | 839 | 795 | 839 | 3,300 |
2003/01/08 | 835 | 835 | 820 | 820 | 1,700 |
2003/01/07 | 800 | 815 | 800 | 815 | 1,000 |
2003/01/06 | 800 | 800 | 800 | 800 | 200 |