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 |
|---|---|---|---|---|---|
| 2008/12/30 | 1,016 | 1,024 | 1,014 | 1,020 | 7,100 |
| 2008/12/29 | 1,019 | 1,022 | 1,006 | 1,016 | 6,300 |
| 2008/12/26 | 1,018 | 1,024 | 1,009 | 1,020 | 10,600 |
| 2008/12/25 | 1,014 | 1,018 | 1,004 | 1,004 | 31,400 |
| 2008/12/24 | 1,017 | 1,027 | 1,001 | 1,027 | 15,900 |
| 2008/12/22 | 1,020 | 1,023 | 1,000 | 1,015 | 9,300 |
| 2008/12/19 | 1,016 | 1,020 | 1,008 | 1,012 | 6,800 |
| 2008/12/18 | 1,025 | 1,029 | 1,015 | 1,016 | 10,600 |
| 2008/12/17 | 1,019 | 1,028 | 988 | 1,028 | 17,800 |
| 2008/12/16 | 1,028 | 1,029 | 1,016 | 1,024 | 8,700 |
| 2008/12/15 | 1,029 | 1,035 | 1,018 | 1,018 | 23,400 |
| 2008/12/12 | 1,030 | 1,035 | 1,013 | 1,026 | 28,500 |
| 2008/12/11 | 1,020 | 1,021 | 1,006 | 1,021 | 14,700 |
| 2008/12/10 | 1,031 | 1,035 | 1,021 | 1,028 | 22,600 |
| 2008/12/09 | 1,022 | 1,035 | 1,016 | 1,030 | 14,100 |
| 2008/12/08 | 1,030 | 1,038 | 1,002 | 1,026 | 13,400 |
| 2008/12/05 | 1,030 | 1,040 | 1,012 | 1,012 | 10,800 |
| 2008/12/04 | 1,030 | 1,039 | 1,019 | 1,029 | 10,000 |
| 2008/12/03 | 1,046 | 1,046 | 1,020 | 1,037 | 7,600 |
| 2008/12/02 | 1,022 | 1,035 | 1,012 | 1,018 | 8,100 |
| 2008/12/01 | 1,066 | 1,066 | 1,034 | 1,050 | 6,600 |
| 2008/11/28 | 1,069 | 1,077 | 1,045 | 1,065 | 7,000 |
| 2008/11/27 | 1,055 | 1,080 | 1,040 | 1,055 | 7,300 |
| 2008/11/26 | 1,070 | 1,088 | 1,052 | 1,075 | 8,700 |
| 2008/11/25 | 1,100 | 1,100 | 1,054 | 1,078 | 19,400 |
| 2008/11/21 | 1,050 | 1,096 | 1,030 | 1,096 | 15,100 |
| 2008/11/20 | 1,078 | 1,078 | 1,050 | 1,050 | 7,200 |
| 2008/11/19 | 1,075 | 1,078 | 1,055 | 1,066 | 9,900 |
| 2008/11/18 | 1,065 | 1,077 | 1,056 | 1,077 | 9,200 |
| 2008/11/17 | 1,080 | 1,084 | 1,062 | 1,084 | 13,500 |
| 2008/11/14 | 1,081 | 1,100 | 1,076 | 1,100 | 10,100 |
| 2008/11/13 | 1,065 | 1,079 | 1,043 | 1,078 | 12,900 |
| 2008/11/12 | 1,055 | 1,084 | 1,053 | 1,083 | 4,700 |
| 2008/11/11 | 1,075 | 1,084 | 1,055 | 1,068 | 7,000 |
| 2008/11/10 | 1,082 | 1,091 | 1,062 | 1,075 | 10,900 |
| 2008/11/07 | 1,071 | 1,091 | 1,052 | 1,062 | 10,300 |
| 2008/11/06 | 1,098 | 1,100 | 1,080 | 1,081 | 18,400 |
| 2008/11/05 | 1,063 | 1,100 | 1,062 | 1,100 | 15,800 |
| 2008/11/04 | 1,079 | 1,081 | 1,038 | 1,080 | 8,900 |
| 2008/10/31 | 1,030 | 1,065 | 1,030 | 1,052 | 10,600 |
| 2008/10/30 | 1,032 | 1,090 | 1,010 | 1,010 | 35,800 |
| 2008/10/29 | 1,040 | 1,050 | 1,018 | 1,031 | 17,400 |
| 2008/10/28 | 999 | 1,009 | 970 | 985 | 10,900 |
| 2008/10/27 | 993 | 1,041 | 969 | 969 | 8,500 |
| 2008/10/24 | 1,100 | 1,100 | 1,013 | 1,013 | 18,100 |
| 2008/10/23 | 1,083 | 1,100 | 1,038 | 1,100 | 19,100 |
| 2008/10/22 | 1,078 | 1,100 | 1,050 | 1,084 | 15,000 |
| 2008/10/21 | 1,095 | 1,100 | 1,084 | 1,098 | 9,500 |
| 2008/10/20 | 1,088 | 1,090 | 1,061 | 1,080 | 11,600 |
| 2008/10/17 | 1,070 | 1,075 | 1,037 | 1,073 | 12,600 |
| 2008/10/16 | 1,060 | 1,075 | 1,021 | 1,060 | 13,900 |
| 2008/10/15 | 1,061 | 1,095 | 1,051 | 1,079 | 24,300 |
| 2008/10/14 | 985 | 1,050 | 985 | 1,041 | 13,300 |
| 2008/10/10 | 970 | 970 | 940 | 954 | 9,500 |
| 2008/10/09 | 981 | 1,020 | 974 | 990 | 12,700 |
| 2008/10/08 | 999 | 1,035 | 989 | 999 | 16,500 |
| 2008/10/07 | 980 | 1,019 | 968 | 1,000 | 12,800 |
| 2008/10/06 | 1,035 | 1,041 | 1,021 | 1,038 | 6,400 |
| 2008/10/03 | 1,031 | 1,061 | 1,031 | 1,059 | 5,300 |
| 2008/10/02 | 1,094 | 1,094 | 1,051 | 1,051 | 6,100 |
| 2008/10/01 | 1,046 | 1,100 | 1,041 | 1,100 | 5,300 |
| 2008/09/30 | 1,035 | 1,040 | 1,001 | 1,040 | 7,000 |
| 2008/09/29 | 1,040 | 1,069 | 1,040 | 1,053 | 5,500 |
| 2008/09/26 | 1,083 | 1,083 | 1,025 | 1,028 | 17,000 |
| 2008/09/25 | 1,124 | 1,124 | 1,082 | 1,082 | 17,700 |
| 2008/09/24 | 1,090 | 1,110 | 1,086 | 1,110 | 17,300 |
| 2008/09/22 | 1,097 | 1,120 | 1,091 | 1,092 | 7,200 |
| 2008/09/19 | 1,067 | 1,100 | 1,067 | 1,098 | 14,700 |
| 2008/09/18 | 1,060 | 1,078 | 1,040 | 1,078 | 6,100 |
| 2008/09/17 | 1,077 | 1,077 | 1,057 | 1,070 | 6,200 |
| 2008/09/16 | 1,098 | 1,099 | 1,026 | 1,057 | 23,100 |
| 2008/09/12 | 1,045 | 1,094 | 1,045 | 1,094 | 19,800 |
| 2008/09/11 | 1,041 | 1,055 | 1,040 | 1,045 | 7,700 |
| 2008/09/10 | 1,030 | 1,055 | 1,030 | 1,054 | 10,000 |
| 2008/09/09 | 1,049 | 1,049 | 1,028 | 1,030 | 5,800 |
| 2008/09/08 | 1,011 | 1,055 | 1,011 | 1,049 | 5,000 |
| 2008/09/05 | 1,034 | 1,038 | 1,000 | 1,011 | 9,400 |
| 2008/09/04 | 1,056 | 1,065 | 1,020 | 1,036 | 9,500 |
| 2008/09/03 | 1,083 | 1,083 | 1,055 | 1,060 | 12,100 |
| 2008/09/02 | 1,081 | 1,109 | 1,052 | 1,052 | 8,100 |
| 2008/09/01 | 1,115 | 1,115 | 1,086 | 1,088 | 5,100 |
| 2008/08/29 | 1,095 | 1,118 | 1,095 | 1,116 | 9,700 |
| 2008/08/28 | 1,090 | 1,094 | 1,075 | 1,094 | 2,200 |
| 2008/08/27 | 1,099 | 1,100 | 1,087 | 1,098 | 6,100 |
| 2008/08/26 | 1,095 | 1,109 | 1,081 | 1,099 | 3,500 |
| 2008/08/25 | 1,090 | 1,109 | 1,089 | 1,090 | 17,500 |
| 2008/08/22 | 1,075 | 1,100 | 1,074 | 1,100 | 10,900 |
| 2008/08/21 | 1,094 | 1,094 | 1,061 | 1,065 | 8,700 |
| 2008/08/20 | 1,080 | 1,108 | 1,078 | 1,094 | 7,600 |
| 2008/08/19 | 1,099 | 1,119 | 1,086 | 1,097 | 7,600 |
| 2008/08/18 | 1,108 | 1,147 | 1,108 | 1,120 | 5,800 |
| 2008/08/15 | 1,152 | 1,152 | 1,111 | 1,126 | 15,200 |
| 2008/08/14 | 1,090 | 1,117 | 1,090 | 1,117 | 6,000 |
| 2008/08/13 | 1,107 | 1,113 | 1,078 | 1,081 | 7,700 |
| 2008/08/12 | 1,122 | 1,130 | 1,107 | 1,107 | 3,600 |
| 2008/08/11 | 1,104 | 1,123 | 1,104 | 1,120 | 4,100 |
| 2008/08/08 | 1,106 | 1,110 | 1,086 | 1,100 | 6,000 |
| 2008/08/07 | 1,134 | 1,134 | 1,085 | 1,094 | 4,800 |
| 2008/08/06 | 1,101 | 1,128 | 1,081 | 1,114 | 7,300 |
| 2008/08/05 | 1,080 | 1,105 | 1,077 | 1,093 | 4,600 |
| 2008/08/04 | 1,091 | 1,110 | 1,081 | 1,081 | 7,000 |
| 2008/08/01 | 1,106 | 1,133 | 1,091 | 1,111 | 7,500 |
| 2008/07/31 | 1,100 | 1,107 | 1,081 | 1,107 | 8,700 |
| 2008/07/30 | 1,066 | 1,088 | 1,066 | 1,085 | 6,900 |
| 2008/07/29 | 1,087 | 1,100 | 1,060 | 1,066 | 7,100 |
| 2008/07/28 | 1,118 | 1,118 | 1,081 | 1,085 | 8,000 |
| 2008/07/25 | 1,180 | 1,180 | 1,112 | 1,119 | 17,000 |
| 2008/07/24 | 1,130 | 1,160 | 1,110 | 1,160 | 13,300 |
| 2008/07/23 | 1,098 | 1,130 | 1,090 | 1,106 | 15,000 |
| 2008/07/22 | 1,066 | 1,089 | 1,059 | 1,081 | 4,900 |
| 2008/07/18 | 1,062 | 1,079 | 1,053 | 1,066 | 6,300 |
| 2008/07/17 | 1,081 | 1,092 | 1,070 | 1,073 | 5,200 |
| 2008/07/16 | 1,062 | 1,080 | 1,062 | 1,066 | 5,700 |
| 2008/07/15 | 1,078 | 1,091 | 1,036 | 1,082 | 34,600 |
| 2008/07/14 | 1,078 | 1,108 | 1,066 | 1,098 | 20,300 |
| 2008/07/11 | 1,100 | 1,110 | 1,074 | 1,086 | 8,800 |
| 2008/07/10 | 1,118 | 1,125 | 1,109 | 1,112 | 44,200 |
| 2008/07/09 | 1,090 | 1,101 | 1,085 | 1,100 | 16,600 |
| 2008/07/08 | 1,070 | 1,099 | 1,070 | 1,081 | 9,100 |
| 2008/07/07 | 1,074 | 1,090 | 1,043 | 1,090 | 10,200 |
| 2008/07/04 | 1,033 | 1,059 | 1,033 | 1,059 | 5,700 |
| 2008/07/03 | 1,022 | 1,052 | 1,020 | 1,033 | 10,200 |
| 2008/07/02 | 1,059 | 1,065 | 1,041 | 1,052 | 8,200 |
| 2008/07/01 | 1,059 | 1,078 | 1,048 | 1,078 | 12,100 |
| 2008/06/30 | 1,065 | 1,079 | 1,058 | 1,079 | 7,300 |
| 2008/06/27 | 1,010 | 1,065 | 1,010 | 1,065 | 9,200 |
| 2008/06/26 | 1,050 | 1,060 | 1,026 | 1,034 | 8,600 |
| 2008/06/25 | 1,022 | 1,077 | 1,020 | 1,069 | 30,900 |
| 2008/06/24 | 1,041 | 1,048 | 1,030 | 1,038 | 20,100 |
| 2008/06/23 | 1,028 | 1,069 | 1,020 | 1,049 | 13,800 |
| 2008/06/20 | 1,074 | 1,075 | 1,050 | 1,063 | 11,700 |
| 2008/06/19 | 1,088 | 1,088 | 1,072 | 1,072 | 8,500 |
| 2008/06/18 | 1,115 | 1,124 | 1,090 | 1,094 | 9,700 |
| 2008/06/17 | 1,125 | 1,129 | 1,116 | 1,117 | 4,200 |
| 2008/06/16 | 1,115 | 1,124 | 1,108 | 1,114 | 13,900 |
| 2008/06/13 | 1,100 | 1,114 | 1,093 | 1,108 | 23,400 |
| 2008/06/12 | 1,120 | 1,200 | 1,105 | 1,140 | 36,900 |
| 2008/06/11 | 1,115 | 1,120 | 1,101 | 1,104 | 7,100 |
| 2008/06/10 | 1,080 | 1,108 | 1,080 | 1,095 | 6,800 |
| 2008/06/09 | 1,114 | 1,123 | 1,081 | 1,081 | 11,300 |
| 2008/06/06 | 1,150 | 1,158 | 1,125 | 1,125 | 7,900 |
| 2008/06/05 | 1,150 | 1,150 | 1,121 | 1,150 | 2,700 |
| 2008/06/04 | 1,131 | 1,158 | 1,130 | 1,158 | 5,700 |
| 2008/06/03 | 1,133 | 1,141 | 1,121 | 1,128 | 8,700 |
| 2008/06/02 | 1,139 | 1,155 | 1,132 | 1,141 | 7,400 |
| 2008/05/30 | 1,121 | 1,144 | 1,120 | 1,138 | 10,000 |
| 2008/05/29 | 1,110 | 1,141 | 1,110 | 1,141 | 7,200 |
| 2008/05/28 | 1,150 | 1,152 | 1,106 | 1,107 | 17,500 |
| 2008/05/27 | 1,147 | 1,152 | 1,147 | 1,149 | 7,400 |
| 2008/05/26 | 1,145 | 1,154 | 1,145 | 1,146 | 17,800 |
| 2008/05/23 | 1,153 | 1,154 | 1,140 | 1,147 | 13,300 |
| 2008/05/22 | 1,119 | 1,154 | 1,119 | 1,154 | 10,000 |
| 2008/05/21 | 1,134 | 1,135 | 1,113 | 1,125 | 12,900 |
| 2008/05/20 | 1,140 | 1,140 | 1,131 | 1,135 | 8,100 |
| 2008/05/19 | 1,101 | 1,140 | 1,100 | 1,140 | 15,400 |
| 2008/05/16 | 1,112 | 1,121 | 1,100 | 1,100 | 4,900 |
| 2008/05/15 | 1,148 | 1,148 | 1,081 | 1,111 | 23,400 |
| 2008/05/14 | 1,100 | 1,149 | 1,092 | 1,149 | 13,900 |
| 2008/05/13 | 1,075 | 1,099 | 1,068 | 1,092 | 6,500 |
| 2008/05/12 | 1,083 | 1,093 | 1,071 | 1,072 | 7,900 |
| 2008/05/09 | 1,100 | 1,106 | 1,081 | 1,083 | 8,500 |
| 2008/05/08 | 1,110 | 1,129 | 1,110 | 1,111 | 8,800 |
| 2008/05/07 | 1,111 | 1,130 | 1,080 | 1,110 | 11,200 |
| 2008/05/02 | 1,105 | 1,108 | 1,085 | 1,108 | 5,800 |
| 2008/05/01 | 1,120 | 1,124 | 1,105 | 1,114 | 3,100 |
| 2008/04/30 | 1,095 | 1,116 | 1,095 | 1,104 | 4,400 |
| 2008/04/28 | 1,109 | 1,129 | 1,109 | 1,129 | 4,100 |
| 2008/04/25 | 1,119 | 1,120 | 1,091 | 1,113 | 14,600 |
| 2008/04/24 | 1,082 | 1,110 | 1,082 | 1,110 | 9,900 |
| 2008/04/23 | 1,089 | 1,100 | 1,075 | 1,089 | 4,100 |
| 2008/04/22 | 1,079 | 1,090 | 1,069 | 1,069 | 4,600 |
| 2008/04/21 | 1,079 | 1,087 | 1,064 | 1,077 | 5,300 |
| 2008/04/18 | 1,079 | 1,080 | 1,061 | 1,080 | 5,400 |
| 2008/04/17 | 1,069 | 1,093 | 1,059 | 1,076 | 7,000 |
| 2008/04/16 | 1,078 | 1,098 | 1,071 | 1,071 | 4,200 |
| 2008/04/15 | 1,100 | 1,100 | 1,075 | 1,098 | 12,100 |
| 2008/04/14 | 1,044 | 1,118 | 1,044 | 1,118 | 14,500 |
| 2008/04/11 | 1,034 | 1,070 | 1,015 | 1,070 | 6,000 |
| 2008/04/10 | 1,062 | 1,062 | 1,014 | 1,014 | 7,200 |
| 2008/04/09 | 1,063 | 1,072 | 1,063 | 1,068 | 3,100 |
| 2008/04/08 | 1,059 | 1,079 | 1,051 | 1,063 | 5,900 |
| 2008/04/07 | 1,048 | 1,060 | 1,037 | 1,060 | 3,400 |
| 2008/04/04 | 1,048 | 1,055 | 1,040 | 1,040 | 4,400 |
| 2008/04/03 | 1,058 | 1,058 | 1,012 | 1,048 | 6,900 |
| 2008/04/02 | 1,045 | 1,070 | 1,040 | 1,050 | 4,200 |
| 2008/04/01 | 1,010 | 1,039 | 1,000 | 1,015 | 5,900 |
| 2008/03/31 | 1,048 | 1,048 | 991 | 996 | 5,500 |
| 2008/03/28 | 1,010 | 1,068 | 999 | 1,068 | 11,600 |
| 2008/03/27 | 1,052 | 1,079 | 986 | 989 | 13,200 |
| 2008/03/26 | 1,041 | 1,093 | 1,020 | 1,085 | 14,000 |
| 2008/03/25 | 1,120 | 1,120 | 1,020 | 1,071 | 29,000 |
| 2008/03/24 | 1,005 | 1,070 | 1,005 | 1,055 | 9,600 |
| 2008/03/21 | 980 | 995 | 980 | 995 | 5,900 |
| 2008/03/19 | 975 | 995 | 971 | 983 | 8,200 |
| 2008/03/18 | 945 | 966 | 945 | 966 | 3,500 |
| 2008/03/17 | 948 | 955 | 935 | 955 | 21,100 |
| 2008/03/14 | 920 | 929 | 920 | 928 | 24,000 |
| 2008/03/13 | 940 | 950 | 919 | 927 | 16,400 |
| 2008/03/12 | 960 | 963 | 948 | 949 | 6,500 |
| 2008/03/11 | 940 | 953 | 934 | 950 | 6,800 |
| 2008/03/10 | 940 | 956 | 940 | 954 | 3,000 |
| 2008/03/07 | 950 | 964 | 943 | 944 | 8,900 |
| 2008/03/06 | 939 | 958 | 938 | 958 | 18,400 |
| 2008/03/05 | 979 | 980 | 930 | 931 | 20,200 |
| 2008/03/04 | 973 | 989 | 970 | 972 | 10,500 |
| 2008/03/03 | 970 | 981 | 962 | 963 | 14,200 |
| 2008/02/29 | 1,010 | 1,010 | 990 | 997 | 9,700 |
| 2008/02/28 | 1,035 | 1,048 | 1,015 | 1,020 | 5,400 |
| 2008/02/27 | 1,048 | 1,048 | 1,034 | 1,041 | 6,300 |
| 2008/02/26 | 1,051 | 1,060 | 1,006 | 1,006 | 7,200 |
| 2008/02/25 | 1,055 | 1,058 | 1,035 | 1,050 | 19,200 |
| 2008/02/22 | 1,000 | 1,025 | 1,000 | 1,024 | 6,000 |
| 2008/02/21 | 990 | 1,004 | 990 | 1,000 | 13,700 |
| 2008/02/20 | 997 | 997 | 990 | 991 | 4,800 |
| 2008/02/19 | 998 | 1,001 | 997 | 999 | 8,600 |
| 2008/02/18 | 1,000 | 1,000 | 993 | 993 | 8,800 |
| 2008/02/15 | 1,024 | 1,024 | 1,000 | 1,000 | 19,100 |
| 2008/02/14 | 1,000 | 1,023 | 1,000 | 1,023 | 16,200 |
| 2008/02/13 | 996 | 1,007 | 996 | 996 | 10,000 |
| 2008/02/12 | 999 | 999 | 988 | 991 | 3,300 |
| 2008/02/08 | 998 | 1,010 | 986 | 1,000 | 7,700 |
| 2008/02/07 | 998 | 998 | 989 | 998 | 4,300 |
| 2008/02/06 | 995 | 999 | 986 | 988 | 10,200 |
| 2008/02/05 | 999 | 1,004 | 996 | 999 | 6,500 |
| 2008/02/04 | 999 | 1,014 | 997 | 1,000 | 10,600 |
| 2008/02/01 | 1,000 | 1,003 | 996 | 998 | 4,800 |
| 2008/01/31 | 995 | 1,008 | 995 | 1,003 | 14,200 |
| 2008/01/30 | 1,024 | 1,024 | 995 | 995 | 13,400 |
| 2008/01/29 | 1,060 | 1,068 | 1,000 | 1,024 | 12,600 |
| 2008/01/28 | 1,060 | 1,070 | 1,020 | 1,029 | 14,900 |
| 2008/01/25 | 1,060 | 1,060 | 1,011 | 1,060 | 21,100 |
| 2008/01/24 | 921 | 1,011 | 921 | 993 | 14,500 |
| 2008/01/23 | 921 | 939 | 911 | 911 | 10,200 |
| 2008/01/22 | 930 | 945 | 900 | 901 | 19,700 |
| 2008/01/21 | 969 | 969 | 926 | 926 | 12,000 |
| 2008/01/18 | 952 | 971 | 926 | 970 | 8,100 |
| 2008/01/17 | 934 | 953 | 917 | 953 | 16,500 |
| 2008/01/16 | 950 | 950 | 901 | 924 | 26,200 |
| 2008/01/15 | 1,017 | 1,017 | 950 | 974 | 31,600 |
| 2008/01/11 | 1,012 | 1,013 | 994 | 1,000 | 30,300 |
| 2008/01/10 | 1,002 | 1,018 | 990 | 1,011 | 20,200 |
| 2008/01/09 | 998 | 1,000 | 988 | 995 | 33,900 |
| 2008/01/08 | 1,005 | 1,045 | 1,001 | 1,010 | 18,400 |
| 2008/01/07 | 1,010 | 1,037 | 995 | 1,016 | 11,000 |
| 2008/01/04 | 1,071 | 1,072 | 1,014 | 1,015 | 11,300 |