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 |
|---|---|---|---|---|---|
| 2007/12/28 | 1,080 | 1,119 | 1,071 | 1,071 | 8,900 |
| 2007/12/27 | 1,112 | 1,112 | 1,071 | 1,088 | 10,800 |
| 2007/12/26 | 1,100 | 1,110 | 1,082 | 1,110 | 6,600 |
| 2007/12/25 | 1,112 | 1,113 | 1,083 | 1,090 | 29,200 |
| 2007/12/21 | 1,061 | 1,061 | 1,044 | 1,052 | 16,200 |
| 2007/12/20 | 1,079 | 1,082 | 1,058 | 1,060 | 20,900 |
| 2007/12/19 | 1,085 | 1,087 | 1,074 | 1,079 | 8,700 |
| 2007/12/18 | 1,049 | 1,099 | 1,043 | 1,075 | 9,600 |
| 2007/12/17 | 1,080 | 1,080 | 1,033 | 1,039 | 25,600 |
| 2007/12/14 | 1,065 | 1,085 | 1,031 | 1,065 | 43,200 |
| 2007/12/13 | 1,103 | 1,112 | 1,085 | 1,085 | 16,500 |
| 2007/12/12 | 1,100 | 1,114 | 1,087 | 1,113 | 20,400 |
| 2007/12/11 | 1,111 | 1,120 | 1,098 | 1,100 | 19,000 |
| 2007/12/10 | 1,120 | 1,120 | 1,088 | 1,110 | 35,900 |
| 2007/12/07 | 1,106 | 1,121 | 1,106 | 1,110 | 19,000 |
| 2007/12/06 | 1,138 | 1,138 | 1,103 | 1,107 | 20,500 |
| 2007/12/05 | 1,110 | 1,135 | 1,100 | 1,130 | 12,400 |
| 2007/12/04 | 1,147 | 1,148 | 1,123 | 1,131 | 7,500 |
| 2007/12/03 | 1,150 | 1,158 | 1,132 | 1,148 | 11,000 |
| 2007/11/30 | 1,155 | 1,155 | 1,136 | 1,150 | 15,900 |
| 2007/11/29 | 1,140 | 1,147 | 1,129 | 1,137 | 17,100 |
| 2007/11/28 | 1,133 | 1,138 | 1,106 | 1,121 | 14,600 |
| 2007/11/27 | 1,128 | 1,149 | 1,111 | 1,135 | 13,300 |
| 2007/11/26 | 1,150 | 1,168 | 1,139 | 1,149 | 19,700 |
| 2007/11/22 | 1,159 | 1,160 | 1,130 | 1,135 | 27,000 |
| 2007/11/21 | 1,151 | 1,155 | 1,126 | 1,132 | 9,900 |
| 2007/11/20 | 1,160 | 1,160 | 1,123 | 1,143 | 10,700 |
| 2007/11/19 | 1,187 | 1,195 | 1,164 | 1,169 | 6,300 |
| 2007/11/16 | 1,215 | 1,223 | 1,200 | 1,200 | 11,100 |
| 2007/11/15 | 1,200 | 1,219 | 1,198 | 1,217 | 22,900 |
| 2007/11/14 | 1,148 | 1,185 | 1,133 | 1,185 | 8,700 |
| 2007/11/13 | 1,122 | 1,134 | 1,080 | 1,128 | 9,900 |
| 2007/11/12 | 1,171 | 1,171 | 1,053 | 1,102 | 19,600 |
| 2007/11/09 | 1,175 | 1,175 | 1,151 | 1,152 | 8,000 |
| 2007/11/08 | 1,163 | 1,178 | 1,151 | 1,160 | 16,600 |
| 2007/11/07 | 1,225 | 1,225 | 1,160 | 1,171 | 13,900 |
| 2007/11/06 | 1,195 | 1,213 | 1,195 | 1,207 | 7,600 |
| 2007/11/05 | 1,199 | 1,230 | 1,195 | 1,211 | 15,600 |
| 2007/11/02 | 1,211 | 1,222 | 1,197 | 1,198 | 17,400 |
| 2007/11/01 | 1,203 | 1,245 | 1,200 | 1,212 | 20,700 |
| 2007/10/31 | 1,197 | 1,240 | 1,195 | 1,200 | 32,200 |
| 2007/10/30 | 1,285 | 1,305 | 1,150 | 1,195 | 63,800 |
| 2007/10/29 | 1,342 | 1,363 | 1,301 | 1,305 | 36,300 |
| 2007/10/26 | 1,351 | 1,358 | 1,327 | 1,331 | 15,600 |
| 2007/10/25 | 1,368 | 1,390 | 1,330 | 1,350 | 15,600 |
| 2007/10/24 | 1,369 | 1,372 | 1,330 | 1,348 | 17,900 |
| 2007/10/23 | 1,340 | 1,375 | 1,337 | 1,373 | 5,400 |
| 2007/10/22 | 1,380 | 1,380 | 1,336 | 1,354 | 6,200 |
| 2007/10/19 | 1,381 | 1,387 | 1,361 | 1,361 | 14,100 |
| 2007/10/18 | 1,366 | 1,386 | 1,350 | 1,361 | 16,200 |
| 2007/10/17 | 1,372 | 1,389 | 1,335 | 1,346 | 17,000 |
| 2007/10/16 | 1,402 | 1,404 | 1,351 | 1,351 | 17,500 |
| 2007/10/15 | 1,404 | 1,425 | 1,369 | 1,401 | 26,600 |
| 2007/10/12 | 1,386 | 1,389 | 1,335 | 1,364 | 25,800 |
| 2007/10/11 | 1,345 | 1,370 | 1,345 | 1,370 | 8,600 |
| 2007/10/10 | 1,351 | 1,362 | 1,315 | 1,316 | 17,600 |
| 2007/10/09 | 1,337 | 1,355 | 1,337 | 1,344 | 5,700 |
| 2007/10/05 | 1,358 | 1,374 | 1,320 | 1,336 | 17,200 |
| 2007/10/04 | 1,355 | 1,360 | 1,341 | 1,348 | 4,700 |
| 2007/10/03 | 1,359 | 1,365 | 1,336 | 1,346 | 11,700 |
| 2007/10/02 | 1,345 | 1,359 | 1,345 | 1,354 | 11,200 |
| 2007/10/01 | 1,345 | 1,345 | 1,329 | 1,331 | 8,600 |
| 2007/09/28 | 1,357 | 1,357 | 1,337 | 1,347 | 4,500 |
| 2007/09/27 | 1,330 | 1,349 | 1,325 | 1,347 | 14,400 |
| 2007/09/26 | 1,342 | 1,345 | 1,305 | 1,332 | 18,000 |
| 2007/09/25 | 1,353 | 1,355 | 1,332 | 1,342 | 15,700 |
| 2007/09/21 | 1,309 | 1,326 | 1,309 | 1,322 | 23,100 |
| 2007/09/20 | 1,330 | 1,330 | 1,308 | 1,317 | 20,700 |
| 2007/09/19 | 1,319 | 1,335 | 1,319 | 1,329 | 14,700 |
| 2007/09/18 | 1,326 | 1,330 | 1,300 | 1,300 | 23,700 |
| 2007/09/14 | 1,317 | 1,330 | 1,317 | 1,323 | 24,200 |
| 2007/09/13 | 1,338 | 1,342 | 1,330 | 1,337 | 13,000 |
| 2007/09/12 | 1,347 | 1,347 | 1,335 | 1,342 | 11,700 |
| 2007/09/11 | 1,333 | 1,340 | 1,329 | 1,339 | 14,300 |
| 2007/09/10 | 1,301 | 1,345 | 1,301 | 1,333 | 11,800 |
| 2007/09/07 | 1,358 | 1,380 | 1,356 | 1,358 | 13,500 |
| 2007/09/06 | 1,375 | 1,378 | 1,340 | 1,352 | 23,600 |
| 2007/09/05 | 1,385 | 1,388 | 1,375 | 1,386 | 29,200 |
| 2007/09/04 | 1,380 | 1,389 | 1,366 | 1,385 | 21,900 |
| 2007/09/03 | 1,375 | 1,375 | 1,357 | 1,359 | 3,000 |
| 2007/08/31 | 1,337 | 1,375 | 1,337 | 1,375 | 11,400 |
| 2007/08/30 | 1,330 | 1,366 | 1,330 | 1,351 | 10,000 |
| 2007/08/29 | 1,339 | 1,340 | 1,326 | 1,328 | 6,800 |
| 2007/08/28 | 1,363 | 1,369 | 1,340 | 1,351 | 5,800 |
| 2007/08/27 | 1,355 | 1,370 | 1,350 | 1,364 | 20,900 |
| 2007/08/24 | 1,360 | 1,369 | 1,334 | 1,342 | 15,600 |
| 2007/08/23 | 1,332 | 1,341 | 1,332 | 1,340 | 12,100 |
| 2007/08/22 | 1,350 | 1,370 | 1,334 | 1,337 | 6,200 |
| 2007/08/21 | 1,330 | 1,350 | 1,328 | 1,348 | 6,800 |
| 2007/08/20 | 1,340 | 1,340 | 1,300 | 1,321 | 5,200 |
| 2007/08/17 | 1,314 | 1,320 | 1,299 | 1,299 | 18,000 |
| 2007/08/16 | 1,301 | 1,322 | 1,300 | 1,311 | 8,600 |
| 2007/08/15 | 1,340 | 1,357 | 1,310 | 1,319 | 19,500 |
| 2007/08/14 | 1,314 | 1,330 | 1,314 | 1,320 | 21,800 |
| 2007/08/13 | 1,290 | 1,336 | 1,290 | 1,311 | 14,700 |
| 2007/08/10 | 1,370 | 1,370 | 1,290 | 1,290 | 13,900 |
| 2007/08/09 | 1,385 | 1,385 | 1,338 | 1,370 | 26,700 |
| 2007/08/08 | 1,400 | 1,406 | 1,375 | 1,389 | 32,100 |
| 2007/08/07 | 1,439 | 1,461 | 1,410 | 1,412 | 11,100 |
| 2007/08/06 | 1,436 | 1,478 | 1,435 | 1,438 | 16,100 |
| 2007/08/03 | 1,439 | 1,446 | 1,434 | 1,440 | 15,000 |
| 2007/08/02 | 1,431 | 1,432 | 1,400 | 1,419 | 24,800 |
| 2007/08/01 | 1,422 | 1,435 | 1,413 | 1,415 | 21,900 |
| 2007/07/31 | 1,473 | 1,501 | 1,440 | 1,448 | 27,900 |
| 2007/07/30 | 1,451 | 1,473 | 1,451 | 1,473 | 31,500 |
| 2007/07/27 | 1,460 | 1,468 | 1,452 | 1,460 | 23,900 |
| 2007/07/26 | 1,519 | 1,530 | 1,479 | 1,488 | 10,900 |
| 2007/07/25 | 1,546 | 1,547 | 1,511 | 1,519 | 19,000 |
| 2007/07/24 | 1,523 | 1,536 | 1,519 | 1,525 | 16,000 |
| 2007/07/23 | 1,531 | 1,531 | 1,522 | 1,522 | 14,600 |
| 2007/07/20 | 1,570 | 1,574 | 1,544 | 1,547 | 8,400 |
| 2007/07/19 | 1,557 | 1,574 | 1,557 | 1,569 | 8,200 |
| 2007/07/18 | 1,571 | 1,571 | 1,533 | 1,550 | 9,200 |
| 2007/07/17 | 1,602 | 1,602 | 1,572 | 1,579 | 16,300 |
| 2007/07/13 | 1,571 | 1,572 | 1,556 | 1,572 | 10,100 |
| 2007/07/12 | 1,581 | 1,581 | 1,555 | 1,570 | 10,900 |
| 2007/07/11 | 1,585 | 1,585 | 1,569 | 1,569 | 12,700 |
| 2007/07/10 | 1,622 | 1,622 | 1,589 | 1,589 | 25,100 |
| 2007/07/09 | 1,603 | 1,619 | 1,602 | 1,603 | 17,000 |
| 2007/07/06 | 1,612 | 1,613 | 1,603 | 1,603 | 7,600 |
| 2007/07/05 | 1,612 | 1,625 | 1,612 | 1,614 | 12,400 |
| 2007/07/04 | 1,620 | 1,634 | 1,617 | 1,619 | 12,700 |
| 2007/07/03 | 1,608 | 1,621 | 1,608 | 1,618 | 15,400 |
| 2007/07/02 | 1,628 | 1,630 | 1,600 | 1,600 | 12,200 |
| 2007/06/29 | 1,583 | 1,623 | 1,580 | 1,608 | 32,100 |
| 2007/06/28 | 1,580 | 1,588 | 1,574 | 1,585 | 24,100 |
| 2007/06/27 | 1,600 | 1,607 | 1,573 | 1,579 | 32,000 |
| 2007/06/26 | 1,614 | 1,614 | 1,521 | 1,580 | 59,600 |
| 2007/06/25 | 1,633 | 1,633 | 1,610 | 1,615 | 20,800 |
| 2007/06/22 | 1,601 | 1,619 | 1,600 | 1,619 | 11,300 |
| 2007/06/21 | 1,632 | 1,632 | 1,604 | 1,621 | 16,000 |
| 2007/06/20 | 1,636 | 1,637 | 1,627 | 1,636 | 15,100 |
| 2007/06/19 | 1,642 | 1,650 | 1,641 | 1,644 | 25,400 |
| 2007/06/18 | 1,638 | 1,658 | 1,634 | 1,657 | 19,800 |
| 2007/06/15 | 1,638 | 1,668 | 1,636 | 1,662 | 30,300 |
| 2007/06/14 | 1,635 | 1,666 | 1,635 | 1,654 | 24,700 |
| 2007/06/13 | 1,672 | 1,672 | 1,611 | 1,635 | 32,200 |
| 2007/06/12 | 1,677 | 1,678 | 1,664 | 1,672 | 8,900 |
| 2007/06/11 | 1,659 | 1,685 | 1,657 | 1,663 | 14,500 |
| 2007/06/08 | 1,690 | 1,692 | 1,653 | 1,659 | 41,900 |
| 2007/06/07 | 1,630 | 1,657 | 1,620 | 1,654 | 26,100 |
| 2007/06/06 | 1,650 | 1,650 | 1,632 | 1,639 | 28,800 |
| 2007/06/05 | 1,639 | 1,639 | 1,625 | 1,638 | 18,000 |
| 2007/06/04 | 1,640 | 1,670 | 1,627 | 1,639 | 22,100 |
| 2007/06/01 | 1,640 | 1,673 | 1,635 | 1,647 | 28,300 |
| 2007/05/31 | 1,643 | 1,643 | 1,623 | 1,640 | 25,800 |
| 2007/05/30 | 1,610 | 1,646 | 1,608 | 1,646 | 29,000 |
| 2007/05/29 | 1,609 | 1,633 | 1,601 | 1,613 | 24,500 |
| 2007/05/28 | 1,594 | 1,623 | 1,590 | 1,618 | 39,800 |
| 2007/05/25 | 1,641 | 1,641 | 1,588 | 1,593 | 36,600 |
| 2007/05/24 | 1,608 | 1,628 | 1,600 | 1,612 | 22,200 |
| 2007/05/23 | 1,599 | 1,638 | 1,599 | 1,625 | 39,900 |
| 2007/05/22 | 1,594 | 1,604 | 1,583 | 1,600 | 29,900 |
| 2007/05/21 | 1,586 | 1,598 | 1,554 | 1,590 | 17,700 |
| 2007/05/18 | 1,600 | 1,600 | 1,580 | 1,586 | 16,400 |
| 2007/05/17 | 1,624 | 1,624 | 1,602 | 1,609 | 22,100 |
| 2007/05/16 | 1,636 | 1,636 | 1,588 | 1,611 | 43,000 |
| 2007/05/15 | 1,660 | 1,674 | 1,639 | 1,643 | 55,700 |
| 2007/05/14 | 1,641 | 1,659 | 1,621 | 1,640 | 40,900 |
| 2007/05/11 | 1,638 | 1,657 | 1,635 | 1,642 | 39,400 |
| 2007/05/10 | 1,660 | 1,660 | 1,639 | 1,642 | 43,400 |
| 2007/05/09 | 1,701 | 1,701 | 1,635 | 1,667 | 61,700 |
| 2007/05/08 | 1,700 | 1,710 | 1,683 | 1,700 | 39,200 |
| 2007/05/07 | 1,687 | 1,703 | 1,686 | 1,700 | 62,400 |
| 2007/05/02 | 1,710 | 1,710 | 1,686 | 1,688 | 58,000 |
| 2007/05/01 | 1,698 | 1,698 | 1,683 | 1,690 | 51,600 |
| 2007/04/27 | 1,710 | 1,711 | 1,678 | 1,682 | 112,600 |
| 2007/04/26 | 1,700 | 1,718 | 1,688 | 1,718 | 217,100 |
| 2007/04/25 | 1,690 | 1,708 | 1,675 | 1,701 | 120,400 |
| 2007/04/24 | 1,640 | 1,680 | 1,638 | 1,680 | 68,800 |
| 2007/04/23 | 1,644 | 1,645 | 1,639 | 1,640 | 41,500 |
| 2007/04/20 | 1,640 | 1,641 | 1,637 | 1,640 | 30,900 |
| 2007/04/19 | 1,630 | 1,648 | 1,622 | 1,648 | 34,600 |
| 2007/04/18 | 1,591 | 1,637 | 1,590 | 1,632 | 55,100 |
| 2007/04/17 | 1,610 | 1,617 | 1,590 | 1,598 | 63,800 |
| 2007/04/16 | 1,630 | 1,648 | 1,611 | 1,618 | 48,900 |
| 2007/04/13 | 1,594 | 1,618 | 1,594 | 1,611 | 63,900 |
| 2007/04/12 | 1,589 | 1,598 | 1,584 | 1,592 | 26,700 |
| 2007/04/11 | 1,582 | 1,588 | 1,580 | 1,587 | 16,200 |
| 2007/04/10 | 1,579 | 1,582 | 1,572 | 1,582 | 25,000 |
| 2007/04/09 | 1,583 | 1,583 | 1,576 | 1,580 | 20,700 |
| 2007/04/06 | 1,594 | 1,606 | 1,579 | 1,583 | 52,200 |
| 2007/04/05 | 1,575 | 1,594 | 1,569 | 1,594 | 21,800 |
| 2007/04/04 | 1,523 | 1,581 | 1,523 | 1,569 | 50,600 |
| 2007/04/03 | 1,521 | 1,527 | 1,519 | 1,527 | 17,300 |
| 2007/04/02 | 1,515 | 1,525 | 1,515 | 1,519 | 11,800 |
| 2007/03/30 | 1,525 | 1,526 | 1,515 | 1,525 | 13,400 |
| 2007/03/29 | 1,521 | 1,530 | 1,502 | 1,525 | 14,200 |
| 2007/03/28 | 1,502 | 1,529 | 1,502 | 1,525 | 5,400 |
| 2007/03/27 | 1,511 | 1,530 | 1,511 | 1,520 | 10,600 |
| 2007/03/26 | 1,531 | 1,539 | 1,530 | 1,535 | 19,000 |
| 2007/03/23 | 1,520 | 1,539 | 1,520 | 1,536 | 18,600 |
| 2007/03/22 | 1,545 | 1,550 | 1,523 | 1,533 | 15,700 |
| 2007/03/20 | 1,548 | 1,549 | 1,531 | 1,545 | 7,800 |
| 2007/03/19 | 1,518 | 1,550 | 1,518 | 1,549 | 5,100 |
| 2007/03/16 | 1,525 | 1,535 | 1,519 | 1,528 | 7,400 |
| 2007/03/15 | 1,550 | 1,551 | 1,516 | 1,529 | 18,600 |
| 2007/03/14 | 1,515 | 1,523 | 1,504 | 1,520 | 10,100 |
| 2007/03/13 | 1,535 | 1,535 | 1,521 | 1,525 | 3,900 |
| 2007/03/12 | 1,520 | 1,531 | 1,500 | 1,526 | 15,000 |
| 2007/03/09 | 1,474 | 1,515 | 1,465 | 1,510 | 43,200 |
| 2007/03/08 | 1,460 | 1,475 | 1,459 | 1,464 | 16,700 |
| 2007/03/07 | 1,459 | 1,465 | 1,450 | 1,450 | 28,200 |
| 2007/03/06 | 1,430 | 1,460 | 1,430 | 1,431 | 19,500 |
| 2007/03/05 | 1,480 | 1,480 | 1,415 | 1,461 | 18,500 |
| 2007/03/02 | 1,500 | 1,509 | 1,484 | 1,484 | 14,000 |
| 2007/03/01 | 1,530 | 1,537 | 1,502 | 1,520 | 11,800 |
| 2007/02/28 | 1,440 | 1,539 | 1,440 | 1,515 | 29,100 |
| 2007/02/27 | 1,543 | 1,564 | 1,543 | 1,550 | 35,800 |
| 2007/02/26 | 1,560 | 1,560 | 1,541 | 1,559 | 38,100 |
| 2007/02/23 | 1,580 | 1,580 | 1,553 | 1,559 | 27,200 |
| 2007/02/22 | 1,531 | 1,575 | 1,505 | 1,570 | 49,900 |
| 2007/02/21 | 1,500 | 1,555 | 1,498 | 1,540 | 80,100 |
| 2007/02/20 | 1,422 | 1,430 | 1,422 | 1,430 | 5,300 |
| 2007/02/19 | 1,411 | 1,439 | 1,405 | 1,430 | 5,600 |
| 2007/02/16 | 1,395 | 1,410 | 1,395 | 1,400 | 4,900 |
| 2007/02/15 | 1,409 | 1,421 | 1,400 | 1,410 | 28,800 |
| 2007/02/14 | 1,395 | 1,405 | 1,395 | 1,405 | 16,100 |
| 2007/02/13 | 1,373 | 1,399 | 1,372 | 1,380 | 5,400 |
| 2007/02/09 | 1,361 | 1,370 | 1,361 | 1,362 | 17,800 |
| 2007/02/08 | 1,400 | 1,400 | 1,360 | 1,360 | 34,500 |
| 2007/02/07 | 1,400 | 1,408 | 1,390 | 1,400 | 41,600 |
| 2007/02/06 | 1,395 | 1,442 | 1,390 | 1,412 | 38,100 |
| 2007/02/05 | 1,400 | 1,401 | 1,395 | 1,396 | 18,500 |
| 2007/02/02 | 1,400 | 1,400 | 1,399 | 1,400 | 11,000 |
| 2007/02/01 | 1,400 | 1,415 | 1,395 | 1,399 | 28,700 |
| 2007/01/31 | 1,409 | 1,409 | 1,408 | 1,409 | 900 |
| 2007/01/30 | 1,413 | 1,413 | 1,400 | 1,410 | 17,900 |
| 2007/01/29 | 1,430 | 1,430 | 1,412 | 1,413 | 11,200 |
| 2007/01/26 | 1,430 | 1,440 | 1,427 | 1,430 | 3,100 |
| 2007/01/25 | 1,449 | 1,449 | 1,425 | 1,444 | 13,900 |
| 2007/01/24 | 1,452 | 1,460 | 1,428 | 1,431 | 27,400 |
| 2007/01/23 | 1,453 | 1,460 | 1,436 | 1,450 | 19,300 |
| 2007/01/22 | 1,455 | 1,460 | 1,451 | 1,460 | 10,100 |
| 2007/01/19 | 1,465 | 1,472 | 1,452 | 1,469 | 3,800 |
| 2007/01/18 | 1,465 | 1,465 | 1,451 | 1,465 | 3,500 |
| 2007/01/17 | 1,475 | 1,475 | 1,465 | 1,465 | 2,400 |
| 2007/01/16 | 1,484 | 1,484 | 1,475 | 1,475 | 2,600 |
| 2007/01/15 | 1,500 | 1,500 | 1,475 | 1,483 | 12,300 |
| 2007/01/12 | 1,460 | 1,490 | 1,457 | 1,480 | 9,200 |
| 2007/01/11 | 1,450 | 1,455 | 1,420 | 1,440 | 8,600 |
| 2007/01/10 | 1,451 | 1,460 | 1,441 | 1,450 | 5,200 |
| 2007/01/09 | 1,474 | 1,474 | 1,450 | 1,467 | 4,200 |
| 2007/01/05 | 1,472 | 1,480 | 1,460 | 1,474 | 2,900 |
| 2007/01/04 | 1,496 | 1,496 | 1,480 | 1,480 | 800 |