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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,880 | 1,882 | 1,878 | 1,880 | 1,700 |
| 2005/12/29 | 1,900 | 1,900 | 1,865 | 1,878 | 10,700 |
| 2005/12/28 | 1,890 | 1,901 | 1,875 | 1,877 | 9,500 |
| 2005/12/27 | 1,940 | 1,950 | 1,899 | 1,900 | 10,800 |
| 2005/12/26 | 1,922 | 1,990 | 1,880 | 1,970 | 36,800 |
| 2005/12/22 | 1,880 | 1,990 | 1,865 | 1,923 | 28,500 |
| 2005/12/21 | 1,875 | 1,880 | 1,850 | 1,850 | 23,000 |
| 2005/12/20 | 1,860 | 1,880 | 1,850 | 1,866 | 11,600 |
| 2005/12/19 | 1,850 | 1,880 | 1,826 | 1,865 | 17,000 |
| 2005/12/16 | 1,830 | 1,850 | 1,801 | 1,827 | 5,700 |
| 2005/12/15 | 1,859 | 1,880 | 1,830 | 1,830 | 9,700 |
| 2005/12/14 | 1,887 | 1,890 | 1,825 | 1,825 | 14,700 |
| 2005/12/13 | 1,895 | 1,900 | 1,828 | 1,890 | 13,600 |
| 2005/12/12 | 1,920 | 1,935 | 1,825 | 1,895 | 11,300 |
| 2005/12/09 | 1,989 | 1,989 | 1,931 | 1,950 | 23,900 |
| 2005/12/08 | 1,990 | 1,995 | 1,931 | 1,951 | 15,000 |
| 2005/12/07 | 1,990 | 2,010 | 1,958 | 1,971 | 51,100 |
| 2005/12/06 | 1,881 | 1,981 | 1,832 | 1,970 | 97,200 |
| 2005/12/05 | 1,879 | 1,879 | 1,801 | 1,877 | 32,100 |
| 2005/12/02 | 1,800 | 1,900 | 1,730 | 1,889 | 51,400 |
| 2005/12/01 | 1,840 | 1,855 | 1,760 | 1,817 | 64,900 |
| 2005/11/30 | 1,600 | 1,720 | 1,591 | 1,630 | 36,900 |
| 2005/11/29 | 1,555 | 1,598 | 1,554 | 1,595 | 39,900 |
| 2005/11/28 | 1,559 | 1,559 | 1,555 | 1,555 | 3,700 |
| 2005/11/25 | 1,559 | 1,559 | 1,555 | 1,558 | 7,200 |
| 2005/11/24 | 1,559 | 1,559 | 1,540 | 1,555 | 35,100 |
| 2005/11/22 | 1,531 | 1,559 | 1,525 | 1,558 | 74,300 |
| 2005/11/21 | 1,540 | 1,540 | 1,510 | 1,531 | 18,600 |
| 2005/11/18 | 1,535 | 1,535 | 1,499 | 1,525 | 53,400 |
| 2005/11/17 | 1,500 | 1,530 | 1,490 | 1,500 | 18,700 |
| 2005/11/16 | 1,490 | 1,500 | 1,482 | 1,491 | 4,100 |
| 2005/11/15 | 1,500 | 1,500 | 1,481 | 1,500 | 18,500 |
| 2005/11/14 | 1,479 | 1,487 | 1,475 | 1,487 | 2,200 |
| 2005/11/11 | 1,479 | 1,479 | 1,460 | 1,470 | 4,100 |
| 2005/11/10 | 1,460 | 1,470 | 1,460 | 1,470 | 1,100 |
| 2005/11/09 | 1,440 | 1,478 | 1,440 | 1,445 | 2,000 |
| 2005/11/08 | 1,450 | 1,450 | 1,371 | 1,440 | 8,700 |
| 2005/11/07 | 1,500 | 1,500 | 1,460 | 1,460 | 13,700 |
| 2005/11/04 | 1,500 | 1,510 | 1,470 | 1,500 | 15,200 |
| 2005/11/02 | 1,411 | 1,470 | 1,400 | 1,460 | 14,300 |
| 2005/11/01 | 1,385 | 1,410 | 1,385 | 1,401 | 3,800 |
| 2005/10/31 | 1,390 | 1,405 | 1,390 | 1,395 | 8,000 |
| 2005/10/28 | 1,370 | 1,380 | 1,370 | 1,378 | 2,500 |
| 2005/10/27 | 1,349 | 1,380 | 1,345 | 1,361 | 7,400 |
| 2005/10/26 | 1,351 | 1,370 | 1,351 | 1,355 | 1,500 |
| 2005/10/25 | 1,390 | 1,390 | 1,341 | 1,349 | 6,800 |
| 2005/10/24 | 1,362 | 1,363 | 1,330 | 1,335 | 3,600 |
| 2005/10/21 | 1,370 | 1,395 | 1,370 | 1,370 | 6,100 |
| 2005/10/20 | 1,370 | 1,380 | 1,363 | 1,363 | 9,400 |
| 2005/10/19 | 1,373 | 1,400 | 1,371 | 1,371 | 9,900 |
| 2005/10/18 | 1,421 | 1,430 | 1,393 | 1,393 | 6,700 |
| 2005/10/17 | 1,430 | 1,448 | 1,400 | 1,420 | 14,300 |
| 2005/10/14 | 1,366 | 1,395 | 1,362 | 1,376 | 2,800 |
| 2005/10/13 | 1,409 | 1,409 | 1,360 | 1,360 | 4,100 |
| 2005/10/12 | 1,401 | 1,419 | 1,390 | 1,418 | 3,100 |
| 2005/10/11 | 1,400 | 1,419 | 1,380 | 1,419 | 10,700 |
| 2005/10/07 | 1,400 | 1,400 | 1,380 | 1,380 | 23,000 |
| 2005/10/06 | 1,380 | 1,385 | 1,369 | 1,380 | 10,300 |
| 2005/10/05 | 1,400 | 1,400 | 1,375 | 1,400 | 27,600 |
| 2005/10/04 | 1,339 | 1,420 | 1,315 | 1,394 | 33,400 |
| 2005/10/03 | 1,282 | 1,370 | 1,260 | 1,340 | 39,700 |
| 2005/09/30 | 1,230 | 1,242 | 1,225 | 1,242 | 6,000 |
| 2005/09/29 | 1,241 | 1,241 | 1,230 | 1,235 | 6,300 |
| 2005/09/28 | 1,230 | 1,240 | 1,221 | 1,240 | 9,500 |
| 2005/09/27 | 1,225 | 1,228 | 1,220 | 1,227 | 12,300 |
| 2005/09/26 | 1,230 | 1,236 | 1,230 | 1,234 | 25,200 |
| 2005/09/22 | 1,235 | 1,235 | 1,226 | 1,230 | 8,100 |
| 2005/09/21 | 1,225 | 1,238 | 1,220 | 1,230 | 30,200 |
| 2005/09/20 | 1,220 | 1,225 | 1,218 | 1,225 | 25,100 |
| 2005/09/16 | 1,213 | 1,220 | 1,205 | 1,219 | 8,500 |
| 2005/09/15 | 1,225 | 1,225 | 1,208 | 1,210 | 23,800 |
| 2005/09/14 | 1,247 | 1,247 | 1,195 | 1,215 | 31,900 |
| 2005/09/13 | 1,240 | 1,240 | 1,230 | 1,231 | 5,800 |
| 2005/09/12 | 1,247 | 1,247 | 1,230 | 1,231 | 7,700 |
| 2005/09/09 | 1,225 | 1,250 | 1,220 | 1,247 | 10,500 |
| 2005/09/08 | 1,230 | 1,231 | 1,224 | 1,225 | 7,500 |
| 2005/09/07 | 1,222 | 1,228 | 1,220 | 1,222 | 5,000 |
| 2005/09/06 | 1,249 | 1,249 | 1,222 | 1,222 | 6,100 |
| 2005/09/05 | 1,220 | 1,249 | 1,199 | 1,249 | 14,800 |
| 2005/09/02 | 1,198 | 1,200 | 1,190 | 1,200 | 10,100 |
| 2005/09/01 | 1,190 | 1,190 | 1,175 | 1,189 | 3,600 |
| 2005/08/31 | 1,180 | 1,182 | 1,180 | 1,182 | 5,000 |
| 2005/08/30 | 1,172 | 1,180 | 1,170 | 1,180 | 4,200 |
| 2005/08/29 | 1,189 | 1,191 | 1,170 | 1,171 | 5,300 |
| 2005/08/26 | 1,190 | 1,190 | 1,170 | 1,170 | 7,500 |
| 2005/08/25 | 1,190 | 1,190 | 1,170 | 1,190 | 11,700 |
| 2005/08/24 | 1,170 | 1,185 | 1,170 | 1,185 | 6,000 |
| 2005/08/23 | 1,180 | 1,190 | 1,170 | 1,171 | 2,000 |
| 2005/08/22 | 1,195 | 1,195 | 1,160 | 1,170 | 14,500 |
| 2005/08/19 | 1,200 | 1,201 | 1,200 | 1,200 | 3,400 |
| 2005/08/18 | 1,194 | 1,200 | 1,194 | 1,195 | 5,300 |
| 2005/08/17 | 1,195 | 1,215 | 1,192 | 1,196 | 6,200 |
| 2005/08/16 | 1,195 | 1,220 | 1,190 | 1,200 | 8,700 |
| 2005/08/15 | 1,250 | 1,250 | 1,190 | 1,190 | 15,400 |
| 2005/08/12 | 1,170 | 1,180 | 1,160 | 1,170 | 6,600 |
| 2005/08/11 | 1,141 | 1,181 | 1,130 | 1,170 | 15,900 |
| 2005/08/10 | 1,130 | 1,150 | 1,113 | 1,148 | 10,900 |
| 2005/08/09 | 1,101 | 1,150 | 1,100 | 1,130 | 18,000 |
| 2005/08/08 | 1,100 | 1,110 | 1,080 | 1,090 | 6,800 |
| 2005/08/05 | 1,094 | 1,180 | 1,080 | 1,104 | 58,900 |
| 2005/08/04 | 1,080 | 1,098 | 1,072 | 1,098 | 1,700 |
| 2005/08/03 | 1,081 | 1,088 | 1,070 | 1,071 | 9,800 |
| 2005/08/02 | 1,090 | 1,090 | 1,078 | 1,080 | 900 |
| 2005/08/01 | 1,077 | 1,077 | 1,076 | 1,077 | 6,200 |
| 2005/07/29 | 1,083 | 1,083 | 1,075 | 1,075 | 2,800 |
| 2005/07/28 | 1,090 | 1,090 | 1,075 | 1,075 | 1,400 |
| 2005/07/27 | 1,080 | 1,090 | 1,079 | 1,090 | 3,400 |
| 2005/07/26 | 1,080 | 1,081 | 1,078 | 1,081 | 12,800 |
| 2005/07/25 | 1,085 | 1,085 | 1,070 | 1,084 | 8,000 |
| 2005/07/22 | 1,070 | 1,070 | 1,046 | 1,060 | 4,700 |
| 2005/07/21 | 1,050 | 1,065 | 1,045 | 1,050 | 10,300 |
| 2005/07/20 | 1,045 | 1,075 | 1,045 | 1,055 | 3,000 |
| 2005/07/19 | 1,042 | 1,045 | 1,039 | 1,044 | 3,200 |
| 2005/07/15 | 1,080 | 1,080 | 1,001 | 1,039 | 19,300 |
| 2005/07/14 | 1,075 | 1,076 | 1,070 | 1,070 | 3,700 |
| 2005/07/13 | 1,075 | 1,076 | 1,075 | 1,075 | 16,900 |
| 2005/07/12 | 1,089 | 1,090 | 1,075 | 1,075 | 4,400 |
| 2005/07/11 | 1,099 | 1,099 | 1,090 | 1,090 | 4,300 |
| 2005/07/08 | 1,099 | 1,099 | 1,098 | 1,098 | 7,400 |
| 2005/07/07 | 1,095 | 1,100 | 1,091 | 1,100 | 3,600 |
| 2005/07/06 | 1,100 | 1,100 | 1,080 | 1,090 | 4,000 |
| 2005/07/05 | 1,100 | 1,100 | 1,080 | 1,099 | 6,900 |
| 2005/07/04 | 1,060 | 1,100 | 1,055 | 1,100 | 4,500 |
| 2005/07/01 | 1,077 | 1,097 | 1,060 | 1,060 | 4,000 |
| 2005/06/30 | 1,052 | 1,070 | 1,052 | 1,070 | 2,000 |
| 2005/06/29 | 1,053 | 1,060 | 1,050 | 1,058 | 3,700 |
| 2005/06/28 | 1,050 | 1,058 | 1,050 | 1,053 | 20,400 |
| 2005/06/27 | 1,035 | 1,035 | 1,033 | 1,033 | 1,500 |
| 2005/06/24 | 1,028 | 1,035 | 1,027 | 1,035 | 11,700 |
| 2005/06/23 | 1,040 | 1,048 | 1,036 | 1,048 | 16,600 |
| 2005/06/22 | 1,029 | 1,045 | 1,029 | 1,040 | 7,200 |
| 2005/06/21 | 1,048 | 1,048 | 1,030 | 1,030 | 4,100 |
| 2005/06/20 | 1,050 | 1,050 | 1,040 | 1,048 | 13,100 |
| 2005/06/17 | 1,026 | 1,027 | 1,025 | 1,027 | 2,500 |
| 2005/06/16 | 1,020 | 1,034 | 1,020 | 1,026 | 9,600 |
| 2005/06/15 | 1,020 | 1,020 | 1,003 | 1,019 | 14,400 |
| 2005/06/14 | 1,019 | 1,019 | 1,015 | 1,016 | 1,700 |
| 2005/06/13 | 1,018 | 1,019 | 1,018 | 1,019 | 7,700 |
| 2005/06/10 | 1,014 | 1,019 | 995 | 1,019 | 4,100 |
| 2005/06/09 | 1,010 | 1,018 | 1,010 | 1,016 | 4,900 |
| 2005/06/08 | 1,008 | 1,010 | 1,006 | 1,010 | 4,700 |
| 2005/06/07 | 1,000 | 1,005 | 996 | 1,003 | 1,200 |
| 2005/06/06 | 1,000 | 1,010 | 1,000 | 1,009 | 5,700 |
| 2005/06/03 | 999 | 1,000 | 999 | 1,000 | 600 |
| 2005/06/02 | 985 | 997 | 985 | 997 | 600 |
| 2005/06/01 | 1,000 | 1,000 | 1,000 | 1,000 | 1,100 |
| 2005/05/31 | 995 | 1,015 | 995 | 995 | 10,500 |
| 2005/05/30 | 990 | 999 | 970 | 999 | 6,900 |
| 2005/05/27 | 990 | 999 | 989 | 990 | 5,600 |
| 2005/05/26 | 1,004 | 1,004 | 981 | 1,000 | 3,300 |
| 2005/05/25 | 990 | 995 | 990 | 994 | 5,200 |
| 2005/05/24 | 999 | 1,000 | 995 | 1,000 | 3,600 |
| 2005/05/23 | 973 | 1,029 | 973 | 1,000 | 2,400 |
| 2005/05/20 | 970 | 981 | 970 | 981 | 800 |
| 2005/05/19 | 975 | 980 | 970 | 970 | 2,200 |
| 2005/05/18 | 1,000 | 1,000 | 975 | 975 | 1,400 |
| 2005/05/17 | 1,000 | 1,000 | 997 | 997 | 3,000 |
| 2005/05/16 | 1,040 | 1,040 | 1,000 | 1,017 | 18,700 |
| 2005/05/13 | 983 | 983 | 970 | 970 | 7,200 |
| 2005/05/12 | 976 | 976 | 970 | 976 | 1,900 |
| 2005/05/11 | 956 | 977 | 956 | 977 | 6,500 |
| 2005/05/10 | 973 | 979 | 965 | 966 | 3,300 |
| 2005/05/09 | 970 | 981 | 970 | 975 | 2,000 |
| 2005/05/06 | 958 | 960 | 950 | 955 | 3,000 |
| 2005/05/02 | 935 | 948 | 930 | 948 | 3,400 |
| 2005/04/28 | 933 | 948 | 930 | 931 | 5,600 |
| 2005/04/27 | 950 | 950 | 932 | 932 | 1,700 |
| 2005/04/26 | 931 | 935 | 931 | 931 | 9,600 |
| 2005/04/25 | 932 | 933 | 930 | 930 | 8,800 |
| 2005/04/22 | 934 | 935 | 930 | 930 | 11,000 |
| 2005/04/21 | 934 | 934 | 930 | 934 | 3,600 |
| 2005/04/20 | 940 | 940 | 936 | 938 | 3,800 |
| 2005/04/19 | 940 | 940 | 935 | 940 | 3,300 |
| 2005/04/18 | 952 | 952 | 940 | 940 | 5,100 |
| 2005/04/15 | 960 | 960 | 952 | 960 | 5,000 |
| 2005/04/14 | 960 | 970 | 960 | 960 | 1,700 |
| 2005/04/13 | 980 | 980 | 970 | 970 | 3,700 |
| 2005/04/12 | 979 | 980 | 973 | 980 | 2,100 |
| 2005/04/11 | 980 | 980 | 980 | 980 | 1,300 |
| 2005/04/08 | 995 | 995 | 970 | 990 | 16,400 |
| 2005/04/07 | 990 | 990 | 980 | 987 | 6,500 |
| 2005/04/06 | 991 | 995 | 980 | 981 | 3,300 |
| 2005/04/05 | 990 | 1,000 | 990 | 990 | 4,200 |
| 2005/04/04 | 999 | 999 | 990 | 990 | 2,800 |
| 2005/04/01 | 1,009 | 1,010 | 998 | 1,005 | 4,400 |
| 2005/03/31 | 1,000 | 1,010 | 999 | 1,010 | 4,600 |
| 2005/03/30 | 1,000 | 1,002 | 1,000 | 1,002 | 4,600 |
| 2005/03/29 | 1,000 | 1,010 | 1,000 | 1,004 | 5,100 |
| 2005/03/28 | 1,010 | 1,010 | 981 | 1,000 | 6,800 |
| 2005/03/25 | 1,062 | 1,062 | 1,030 | 1,031 | 14,100 |
| 2005/03/24 | 1,055 | 1,089 | 1,052 | 1,071 | 9,300 |
| 2005/03/23 | 1,050 | 1,055 | 1,047 | 1,055 | 10,900 |
| 2005/03/22 | 1,045 | 1,049 | 1,041 | 1,049 | 10,100 |
| 2005/03/18 | 1,045 | 1,045 | 1,020 | 1,045 | 10,200 |
| 2005/03/17 | 1,040 | 1,045 | 1,025 | 1,045 | 6,400 |
| 2005/03/16 | 1,030 | 1,030 | 1,010 | 1,030 | 6,400 |
| 2005/03/15 | 999 | 1,050 | 995 | 1,042 | 5,800 |
| 2005/03/14 | 1,000 | 1,000 | 995 | 1,000 | 5,700 |
| 2005/03/11 | 1,000 | 1,005 | 985 | 985 | 11,000 |
| 2005/03/10 | 980 | 991 | 980 | 991 | 26,400 |
| 2005/03/09 | 975 | 979 | 970 | 979 | 3,700 |
| 2005/03/08 | 970 | 970 | 957 | 960 | 6,700 |
| 2005/03/07 | 962 | 965 | 960 | 960 | 23,400 |
| 2005/03/04 | 960 | 969 | 960 | 969 | 5,000 |
| 2005/03/03 | 960 | 963 | 959 | 963 | 1,700 |
| 2005/03/02 | 950 | 960 | 950 | 960 | 4,000 |
| 2005/03/01 | 950 | 951 | 940 | 940 | 7,000 |
| 2005/02/28 | 950 | 980 | 940 | 950 | 11,600 |
| 2005/02/25 | 945 | 945 | 935 | 939 | 4,800 |
| 2005/02/24 | 940 | 940 | 933 | 940 | 3,700 |
| 2005/02/23 | 943 | 943 | 930 | 940 | 2,500 |
| 2005/02/22 | 933 | 937 | 932 | 933 | 5,900 |
| 2005/02/21 | 939 | 940 | 930 | 930 | 5,000 |
| 2005/02/18 | 939 | 940 | 937 | 938 | 3,800 |
| 2005/02/17 | 939 | 939 | 939 | 939 | 1,500 |
| 2005/02/16 | 940 | 940 | 931 | 939 | 6,000 |
| 2005/02/15 | 928 | 931 | 928 | 930 | 1,200 |
| 2005/02/14 | 934 | 940 | 934 | 940 | 3,300 |
| 2005/02/10 | 940 | 940 | 930 | 930 | 14,200 |
| 2005/02/09 | 930 | 940 | 928 | 935 | 7,500 |
| 2005/02/08 | 930 | 930 | 930 | 930 | 2,000 |
| 2005/02/07 | 930 | 931 | 929 | 930 | 4,600 |
| 2005/02/04 | 920 | 925 | 911 | 925 | 2,900 |
| 2005/02/03 | 921 | 921 | 920 | 920 | 1,200 |
| 2005/02/02 | 905 | 930 | 903 | 906 | 9,700 |
| 2005/02/01 | 902 | 903 | 901 | 903 | 2,400 |
| 2005/01/31 | 904 | 910 | 900 | 910 | 13,200 |
| 2005/01/28 | 912 | 912 | 895 | 903 | 7,300 |
| 2005/01/27 | 925 | 932 | 916 | 916 | 9,500 |
| 2005/01/26 | 920 | 940 | 919 | 920 | 19,900 |
| 2005/01/25 | 893 | 894 | 893 | 894 | 5,500 |
| 2005/01/24 | 900 | 901 | 893 | 893 | 1,900 |
| 2005/01/21 | 900 | 900 | 898 | 899 | 600 |
| 2005/01/20 | 900 | 900 | 898 | 898 | 600 |
| 2005/01/18 | 895 | 900 | 895 | 900 | 1,300 |
| 2005/01/17 | 898 | 900 | 890 | 900 | 1,400 |
| 2005/01/14 | 890 | 898 | 890 | 898 | 500 |
| 2005/01/13 | 889 | 898 | 889 | 898 | 1,600 |
| 2005/01/12 | 890 | 899 | 888 | 889 | 700 |
| 2005/01/11 | 890 | 899 | 890 | 899 | 900 |
| 2005/01/07 | 898 | 900 | 891 | 900 | 15,400 |
| 2005/01/06 | 890 | 900 | 890 | 900 | 5,800 |
| 2005/01/05 | 880 | 892 | 880 | 890 | 3,000 |
| 2005/01/04 | 880 | 880 | 880 | 880 | 800 |