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 |
---|---|---|---|---|---|
2009/12/30 | 1,075 | 1,075 | 1,045 | 1,062 | 3,800 |
2009/12/29 | 1,074 | 1,075 | 1,040 | 1,075 | 4,700 |
2009/12/28 | 1,079 | 1,079 | 1,055 | 1,074 | 3,800 |
2009/12/25 | 1,080 | 1,080 | 1,054 | 1,058 | 18,500 |
2009/12/24 | 1,046 | 1,064 | 1,031 | 1,060 | 6,500 |
2009/12/22 | 1,068 | 1,068 | 1,025 | 1,048 | 9,600 |
2009/12/21 | 1,071 | 1,071 | 1,053 | 1,055 | 8,000 |
2009/12/18 | 1,075 | 1,079 | 1,069 | 1,076 | 3,600 |
2009/12/17 | 1,077 | 1,086 | 1,073 | 1,076 | 5,800 |
2009/12/16 | 1,066 | 1,093 | 1,066 | 1,085 | 8,300 |
2009/12/15 | 1,098 | 1,098 | 1,057 | 1,066 | 19,100 |
2009/12/14 | 1,088 | 1,100 | 1,080 | 1,100 | 12,400 |
2009/12/11 | 1,076 | 1,093 | 1,068 | 1,079 | 16,000 |
2009/12/10 | 1,093 | 1,093 | 1,078 | 1,080 | 17,400 |
2009/12/09 | 1,062 | 1,080 | 1,053 | 1,074 | 11,800 |
2009/12/08 | 1,056 | 1,064 | 1,041 | 1,048 | 6,000 |
2009/12/07 | 1,048 | 1,059 | 1,023 | 1,040 | 9,700 |
2009/12/04 | 1,053 | 1,060 | 1,048 | 1,048 | 2,200 |
2009/12/03 | 1,040 | 1,070 | 1,040 | 1,070 | 9,300 |
2009/12/02 | 1,069 | 1,069 | 1,035 | 1,062 | 6,600 |
2009/12/01 | 1,049 | 1,089 | 1,049 | 1,089 | 10,500 |
2009/11/30 | 1,029 | 1,050 | 1,021 | 1,050 | 8,100 |
2009/11/27 | 1,030 | 1,032 | 1,000 | 1,023 | 4,600 |
2009/11/26 | 1,001 | 1,024 | 1,001 | 1,010 | 6,600 |
2009/11/25 | 1,005 | 1,005 | 991 | 991 | 18,800 |
2009/11/24 | 1,005 | 1,029 | 1,005 | 1,009 | 9,700 |
2009/11/20 | 1,031 | 1,035 | 1,020 | 1,020 | 7,800 |
2009/11/19 | 1,034 | 1,043 | 1,031 | 1,042 | 4,800 |
2009/11/18 | 1,033 | 1,049 | 1,033 | 1,040 | 6,700 |
2009/11/17 | 1,044 | 1,044 | 1,030 | 1,038 | 8,100 |
2009/11/16 | 1,080 | 1,080 | 1,045 | 1,048 | 14,300 |
2009/11/13 | 1,039 | 1,079 | 1,039 | 1,073 | 12,700 |
2009/11/12 | 1,038 | 1,051 | 1,011 | 1,025 | 13,300 |
2009/11/11 | 1,058 | 1,058 | 1,031 | 1,032 | 3,700 |
2009/11/10 | 1,040 | 1,055 | 1,023 | 1,050 | 9,200 |
2009/11/09 | 1,058 | 1,058 | 1,040 | 1,047 | 4,700 |
2009/11/06 | 1,029 | 1,054 | 1,025 | 1,046 | 7,300 |
2009/11/05 | 1,020 | 1,034 | 1,010 | 1,034 | 7,500 |
2009/11/04 | 1,009 | 1,014 | 991 | 1,013 | 4,400 |
2009/11/02 | 996 | 1,006 | 992 | 999 | 8,500 |
2009/10/30 | 995 | 1,014 | 991 | 998 | 13,000 |
2009/10/29 | 997 | 1,000 | 994 | 996 | 11,000 |
2009/10/28 | 982 | 1,005 | 982 | 1,001 | 5,000 |
2009/10/27 | 1,003 | 1,005 | 986 | 986 | 17,800 |
2009/10/26 | 1,002 | 1,028 | 1,000 | 1,013 | 16,900 |
2009/10/23 | 1,028 | 1,030 | 1,003 | 1,010 | 17,600 |
2009/10/22 | 1,021 | 1,033 | 1,021 | 1,028 | 10,200 |
2009/10/21 | 1,028 | 1,040 | 1,027 | 1,040 | 3,900 |
2009/10/20 | 1,039 | 1,055 | 1,027 | 1,027 | 5,300 |
2009/10/19 | 1,036 | 1,043 | 1,021 | 1,024 | 5,100 |
2009/10/16 | 1,042 | 1,047 | 1,031 | 1,036 | 7,800 |
2009/10/15 | 1,016 | 1,036 | 1,016 | 1,025 | 18,900 |
2009/10/14 | 1,005 | 1,032 | 1,005 | 1,032 | 16,900 |
2009/10/13 | 1,003 | 1,016 | 1,003 | 1,009 | 6,200 |
2009/10/09 | 1,015 | 1,040 | 1,002 | 1,004 | 9,300 |
2009/10/08 | 1,036 | 1,036 | 1,010 | 1,014 | 7,400 |
2009/10/07 | 1,022 | 1,038 | 1,016 | 1,037 | 6,300 |
2009/10/06 | 1,049 | 1,049 | 1,007 | 1,021 | 6,800 |
2009/10/05 | 1,000 | 1,046 | 1,000 | 1,046 | 5,000 |
2009/10/02 | 1,012 | 1,017 | 1,001 | 1,008 | 5,100 |
2009/10/01 | 1,010 | 1,040 | 1,010 | 1,040 | 7,000 |
2009/09/30 | 1,072 | 1,077 | 1,050 | 1,050 | 5,000 |
2009/09/29 | 1,088 | 1,088 | 1,061 | 1,074 | 3,600 |
2009/09/28 | 1,060 | 1,089 | 1,060 | 1,087 | 6,600 |
2009/09/25 | 1,087 | 1,098 | 1,073 | 1,073 | 14,700 |
2009/09/24 | 1,070 | 1,118 | 1,070 | 1,117 | 42,300 |
2009/09/18 | 1,050 | 1,073 | 1,050 | 1,070 | 12,300 |
2009/09/17 | 1,081 | 1,086 | 1,070 | 1,085 | 3,100 |
2009/09/16 | 1,091 | 1,105 | 1,080 | 1,080 | 6,100 |
2009/09/15 | 1,114 | 1,115 | 1,070 | 1,105 | 19,000 |
2009/09/14 | 1,095 | 1,120 | 1,079 | 1,094 | 14,400 |
2009/09/11 | 1,100 | 1,101 | 1,077 | 1,077 | 18,300 |
2009/09/10 | 1,078 | 1,090 | 1,077 | 1,086 | 6,300 |
2009/09/09 | 1,089 | 1,091 | 1,070 | 1,082 | 5,300 |
2009/09/08 | 1,074 | 1,089 | 1,064 | 1,081 | 5,700 |
2009/09/07 | 1,055 | 1,092 | 1,047 | 1,091 | 4,800 |
2009/09/04 | 1,054 | 1,054 | 1,033 | 1,044 | 6,800 |
2009/09/03 | 1,030 | 1,054 | 1,030 | 1,045 | 5,500 |
2009/09/02 | 1,035 | 1,047 | 1,032 | 1,040 | 8,400 |
2009/09/01 | 1,042 | 1,061 | 1,042 | 1,052 | 10,800 |
2009/08/31 | 1,042 | 1,064 | 1,040 | 1,040 | 7,500 |
2009/08/28 | 1,039 | 1,043 | 1,030 | 1,041 | 4,400 |
2009/08/27 | 1,038 | 1,043 | 1,029 | 1,041 | 4,400 |
2009/08/26 | 1,033 | 1,049 | 1,029 | 1,047 | 17,700 |
2009/08/25 | 1,029 | 1,037 | 1,021 | 1,033 | 14,500 |
2009/08/24 | 1,009 | 1,033 | 1,009 | 1,029 | 17,000 |
2009/08/21 | 1,003 | 1,011 | 997 | 1,008 | 20,500 |
2009/08/20 | 988 | 1,010 | 988 | 1,003 | 6,000 |
2009/08/19 | 994 | 999 | 987 | 989 | 4,500 |
2009/08/18 | 1,000 | 1,012 | 999 | 999 | 4,100 |
2009/08/17 | 1,012 | 1,018 | 1,000 | 1,010 | 23,500 |
2009/08/14 | 1,019 | 1,037 | 1,019 | 1,032 | 12,100 |
2009/08/13 | 1,010 | 1,020 | 1,002 | 1,019 | 13,800 |
2009/08/12 | 1,014 | 1,020 | 1,010 | 1,010 | 5,200 |
2009/08/11 | 1,003 | 1,019 | 1,003 | 1,019 | 2,300 |
2009/08/10 | 997 | 1,009 | 997 | 1,003 | 4,900 |
2009/08/07 | 1,012 | 1,024 | 996 | 1,010 | 6,300 |
2009/08/06 | 1,040 | 1,040 | 1,010 | 1,010 | 6,600 |
2009/08/05 | 1,019 | 1,049 | 1,010 | 1,040 | 7,500 |
2009/08/04 | 1,020 | 1,020 | 1,000 | 1,002 | 2,700 |
2009/08/03 | 1,027 | 1,027 | 997 | 1,008 | 4,300 |
2009/07/31 | 997 | 1,018 | 997 | 1,001 | 3,100 |
2009/07/30 | 1,003 | 1,008 | 1,000 | 1,008 | 2,700 |
2009/07/29 | 1,013 | 1,023 | 1,008 | 1,008 | 3,100 |
2009/07/28 | 1,035 | 1,035 | 1,002 | 1,013 | 3,700 |
2009/07/27 | 1,022 | 1,032 | 1,022 | 1,030 | 4,400 |
2009/07/24 | 1,027 | 1,027 | 1,010 | 1,022 | 11,700 |
2009/07/23 | 1,014 | 1,025 | 1,014 | 1,018 | 9,800 |
2009/07/22 | 998 | 1,015 | 998 | 1,014 | 7,600 |
2009/07/21 | 999 | 1,009 | 990 | 990 | 5,600 |
2009/07/17 | 993 | 993 | 975 | 975 | 3,700 |
2009/07/16 | 984 | 1,000 | 984 | 984 | 5,100 |
2009/07/15 | 997 | 998 | 964 | 964 | 21,100 |
2009/07/14 | 982 | 1,010 | 981 | 1,010 | 18,800 |
2009/07/13 | 984 | 991 | 967 | 975 | 9,300 |
2009/07/10 | 977 | 990 | 974 | 982 | 29,800 |
2009/07/09 | 955 | 989 | 955 | 987 | 21,000 |
2009/07/08 | 963 | 968 | 950 | 957 | 6,800 |
2009/07/07 | 955 | 972 | 945 | 964 | 11,700 |
2009/07/06 | 952 | 952 | 940 | 949 | 6,000 |
2009/07/03 | 955 | 958 | 936 | 947 | 9,100 |
2009/07/02 | 950 | 960 | 948 | 960 | 6,600 |
2009/07/01 | 950 | 976 | 949 | 949 | 6,000 |
2009/06/30 | 958 | 959 | 950 | 959 | 6,400 |
2009/06/29 | 959 | 959 | 950 | 957 | 5,700 |
2009/06/26 | 958 | 969 | 948 | 959 | 6,500 |
2009/06/25 | 950 | 966 | 937 | 958 | 17,600 |
2009/06/24 | 954 | 965 | 950 | 958 | 15,800 |
2009/06/23 | 959 | 961 | 935 | 954 | 9,400 |
2009/06/22 | 947 | 964 | 947 | 960 | 6,700 |
2009/06/19 | 946 | 953 | 934 | 944 | 4,200 |
2009/06/18 | 938 | 955 | 937 | 950 | 3,700 |
2009/06/17 | 929 | 946 | 925 | 946 | 4,000 |
2009/06/16 | 951 | 951 | 916 | 919 | 11,500 |
2009/06/15 | 977 | 977 | 955 | 968 | 14,400 |
2009/06/12 | 930 | 985 | 929 | 975 | 23,400 |
2009/06/11 | 930 | 932 | 928 | 928 | 3,700 |
2009/06/10 | 910 | 929 | 910 | 929 | 4,900 |
2009/06/09 | 911 | 912 | 908 | 908 | 2,900 |
2009/06/08 | 924 | 924 | 910 | 910 | 3,300 |
2009/06/05 | 929 | 929 | 910 | 916 | 3,900 |
2009/06/04 | 916 | 929 | 913 | 929 | 3,600 |
2009/06/03 | 915 | 922 | 914 | 916 | 2,500 |
2009/06/02 | 918 | 927 | 909 | 925 | 6,200 |
2009/06/01 | 907 | 917 | 907 | 911 | 5,400 |
2009/05/29 | 914 | 921 | 908 | 908 | 4,500 |
2009/05/28 | 910 | 932 | 910 | 912 | 3,500 |
2009/05/27 | 935 | 942 | 924 | 926 | 3,000 |
2009/05/26 | 937 | 941 | 919 | 925 | 8,600 |
2009/05/25 | 941 | 945 | 922 | 922 | 12,300 |
2009/05/22 | 926 | 938 | 903 | 921 | 9,500 |
2009/05/21 | 920 | 926 | 909 | 923 | 4,900 |
2009/05/20 | 916 | 930 | 916 | 930 | 4,500 |
2009/05/19 | 911 | 918 | 902 | 906 | 2,700 |
2009/05/18 | 929 | 929 | 900 | 901 | 7,000 |
2009/05/15 | 940 | 940 | 924 | 939 | 16,800 |
2009/05/14 | 909 | 945 | 909 | 930 | 12,800 |
2009/05/13 | 901 | 912 | 901 | 910 | 2,500 |
2009/05/12 | 899 | 913 | 899 | 900 | 1,700 |
2009/05/11 | 900 | 920 | 894 | 899 | 7,400 |
2009/05/08 | 895 | 895 | 887 | 894 | 5,800 |
2009/05/07 | 881 | 898 | 881 | 885 | 7,600 |
2009/05/01 | 897 | 898 | 891 | 891 | 2,500 |
2009/04/30 | 881 | 902 | 881 | 889 | 4,900 |
2009/04/28 | 900 | 905 | 860 | 861 | 10,100 |
2009/04/27 | 918 | 921 | 897 | 897 | 2,600 |
2009/04/24 | 929 | 929 | 894 | 894 | 13,000 |
2009/04/23 | 889 | 923 | 889 | 923 | 10,400 |
2009/04/22 | 900 | 900 | 884 | 891 | 7,900 |
2009/04/21 | 898 | 904 | 886 | 895 | 7,200 |
2009/04/20 | 900 | 900 | 895 | 900 | 6,100 |
2009/04/17 | 901 | 925 | 901 | 918 | 4,500 |
2009/04/16 | 900 | 924 | 898 | 901 | 6,300 |
2009/04/15 | 907 | 907 | 893 | 900 | 19,900 |
2009/04/14 | 915 | 929 | 909 | 927 | 15,600 |
2009/04/13 | 916 | 916 | 905 | 905 | 2,600 |
2009/04/10 | 913 | 915 | 900 | 906 | 3,300 |
2009/04/09 | 893 | 912 | 893 | 911 | 4,300 |
2009/04/08 | 885 | 895 | 883 | 893 | 9,800 |
2009/04/07 | 896 | 900 | 889 | 891 | 3,600 |
2009/04/06 | 917 | 918 | 900 | 900 | 11,700 |
2009/04/03 | 919 | 919 | 911 | 915 | 3,700 |
2009/04/02 | 922 | 930 | 906 | 909 | 13,200 |
2009/04/01 | 935 | 936 | 902 | 905 | 17,800 |
2009/03/31 | 938 | 941 | 921 | 927 | 24,000 |
2009/03/30 | 920 | 946 | 920 | 935 | 19,700 |
2009/03/27 | 970 | 975 | 930 | 930 | 16,500 |
2009/03/26 | 998 | 998 | 961 | 970 | 12,800 |
2009/03/25 | 1,010 | 1,010 | 993 | 1,000 | 36,500 |
2009/03/24 | 979 | 995 | 966 | 995 | 20,400 |
2009/03/23 | 970 | 974 | 950 | 970 | 17,600 |
2009/03/19 | 970 | 970 | 961 | 968 | 7,600 |
2009/03/18 | 965 | 970 | 957 | 957 | 9,000 |
2009/03/17 | 974 | 979 | 960 | 965 | 12,400 |
2009/03/16 | 947 | 980 | 947 | 964 | 22,700 |
2009/03/13 | 872 | 924 | 871 | 917 | 30,700 |
2009/03/12 | 894 | 894 | 883 | 892 | 6,700 |
2009/03/11 | 889 | 889 | 880 | 885 | 8,500 |
2009/03/10 | 895 | 895 | 883 | 890 | 6,500 |
2009/03/09 | 894 | 900 | 887 | 890 | 11,900 |
2009/03/06 | 890 | 900 | 881 | 890 | 17,800 |
2009/03/05 | 884 | 906 | 880 | 880 | 21,000 |
2009/03/04 | 871 | 892 | 870 | 874 | 14,300 |
2009/03/03 | 870 | 878 | 865 | 866 | 8,000 |
2009/03/02 | 880 | 889 | 875 | 880 | 10,800 |
2009/02/27 | 880 | 881 | 875 | 879 | 6,000 |
2009/02/26 | 865 | 871 | 856 | 871 | 6,300 |
2009/02/25 | 866 | 869 | 855 | 864 | 20,800 |
2009/02/24 | 842 | 874 | 840 | 862 | 19,000 |
2009/02/23 | 895 | 895 | 861 | 872 | 13,800 |
2009/02/20 | 907 | 908 | 892 | 900 | 6,700 |
2009/02/19 | 910 | 913 | 895 | 908 | 10,300 |
2009/02/18 | 901 | 905 | 887 | 900 | 18,300 |
2009/02/17 | 959 | 959 | 925 | 925 | 12,000 |
2009/02/16 | 968 | 973 | 955 | 962 | 28,900 |
2009/02/13 | 975 | 975 | 965 | 970 | 17,700 |
2009/02/12 | 977 | 977 | 960 | 965 | 15,000 |
2009/02/10 | 986 | 986 | 978 | 979 | 6,300 |
2009/02/09 | 991 | 991 | 977 | 990 | 6,400 |
2009/02/06 | 1,001 | 1,005 | 989 | 993 | 2,000 |
2009/02/05 | 1,010 | 1,010 | 994 | 1,001 | 8,100 |
2009/02/04 | 984 | 1,006 | 983 | 1,006 | 7,300 |
2009/02/03 | 975 | 1,005 | 975 | 994 | 5,000 |
2009/02/02 | 1,004 | 1,004 | 971 | 979 | 10,600 |
2009/01/30 | 1,005 | 1,008 | 998 | 1,005 | 7,100 |
2009/01/29 | 1,001 | 1,005 | 995 | 1,001 | 10,500 |
2009/01/28 | 999 | 1,000 | 996 | 998 | 8,800 |
2009/01/27 | 990 | 997 | 990 | 995 | 10,100 |
2009/01/26 | 974 | 989 | 974 | 989 | 4,800 |
2009/01/23 | 985 | 991 | 977 | 984 | 14,100 |
2009/01/22 | 986 | 986 | 966 | 985 | 13,100 |
2009/01/21 | 986 | 990 | 976 | 976 | 14,300 |
2009/01/20 | 991 | 997 | 985 | 989 | 8,500 |
2009/01/19 | 1,004 | 1,005 | 985 | 990 | 6,300 |
2009/01/16 | 985 | 1,009 | 985 | 1,009 | 12,600 |
2009/01/15 | 983 | 998 | 974 | 988 | 25,200 |
2009/01/14 | 988 | 1,003 | 984 | 1,003 | 17,100 |
2009/01/13 | 997 | 1,000 | 977 | 978 | 16,000 |
2009/01/09 | 1,006 | 1,009 | 999 | 1,001 | 10,700 |
2009/01/08 | 1,014 | 1,014 | 1,006 | 1,010 | 5,300 |
2009/01/07 | 1,020 | 1,020 | 1,007 | 1,008 | 14,100 |
2009/01/06 | 1,017 | 1,036 | 1,006 | 1,019 | 8,400 |
2009/01/05 | 1,020 | 1,030 | 1,015 | 1,015 | 4,200 |