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 |
|---|---|---|---|---|---|
| 2015/12/30 | 4,030 | 4,095 | 4,005 | 4,070 | 18,600 |
| 2015/12/29 | 4,005 | 4,045 | 3,985 | 4,030 | 15,100 |
| 2015/12/28 | 4,020 | 4,020 | 3,895 | 4,005 | 13,900 |
| 2015/12/25 | 3,920 | 4,045 | 3,920 | 4,015 | 27,000 |
| 2015/12/24 | 3,990 | 3,990 | 3,880 | 3,890 | 25,000 |
| 2015/12/22 | 3,960 | 4,015 | 3,960 | 3,980 | 20,900 |
| 2015/12/21 | 4,010 | 4,040 | 3,940 | 3,965 | 29,500 |
| 2015/12/18 | 4,135 | 4,150 | 4,030 | 4,050 | 44,100 |
| 2015/12/17 | 4,125 | 4,170 | 4,110 | 4,140 | 21,500 |
| 2015/12/16 | 4,045 | 4,070 | 3,970 | 4,060 | 36,700 |
| 2015/12/15 | 4,080 | 4,185 | 4,000 | 4,005 | 31,800 |
| 2015/12/14 | 4,050 | 4,150 | 4,050 | 4,140 | 14,600 |
| 2015/12/11 | 4,170 | 4,255 | 4,145 | 4,170 | 37,600 |
| 2015/12/10 | 4,400 | 4,400 | 4,170 | 4,180 | 43,000 |
| 2015/12/09 | 4,385 | 4,425 | 4,315 | 4,405 | 37,600 |
| 2015/12/08 | 4,480 | 4,515 | 4,395 | 4,400 | 24,400 |
| 2015/12/07 | 4,465 | 4,530 | 4,420 | 4,475 | 33,000 |
| 2015/12/04 | 4,590 | 4,660 | 4,425 | 4,450 | 103,600 |
| 2015/12/03 | 4,620 | 4,750 | 4,620 | 4,700 | 55,800 |
| 2015/12/02 | 4,540 | 4,665 | 4,535 | 4,620 | 50,400 |
| 2015/12/01 | 4,550 | 4,730 | 4,500 | 4,540 | 145,400 |
| 2015/11/30 | 4,395 | 4,525 | 4,320 | 4,520 | 113,400 |
| 2015/11/27 | 4,440 | 4,450 | 4,300 | 4,365 | 39,600 |
| 2015/11/26 | 4,400 | 4,470 | 4,385 | 4,420 | 27,300 |
| 2015/11/25 | 4,385 | 4,405 | 4,310 | 4,375 | 39,200 |
| 2015/11/24 | 4,385 | 4,480 | 4,360 | 4,385 | 46,800 |
| 2015/11/20 | 4,345 | 4,435 | 4,315 | 4,430 | 20,000 |
| 2015/11/19 | 4,330 | 4,380 | 4,250 | 4,275 | 34,600 |
| 2015/11/18 | 4,305 | 4,440 | 4,295 | 4,330 | 38,600 |
| 2015/11/17 | 4,300 | 4,360 | 4,235 | 4,250 | 51,000 |
| 2015/11/16 | 4,340 | 4,365 | 4,305 | 4,305 | 50,400 |
| 2015/11/13 | 4,650 | 4,655 | 4,405 | 4,430 | 66,400 |
| 2015/11/12 | 4,620 | 4,700 | 4,610 | 4,665 | 41,400 |
| 2015/11/11 | 4,575 | 4,625 | 4,575 | 4,620 | 32,400 |
| 2015/11/10 | 4,605 | 4,640 | 4,545 | 4,600 | 26,800 |
| 2015/11/09 | 4,635 | 4,745 | 4,555 | 4,675 | 46,300 |
| 2015/11/06 | 4,500 | 4,695 | 4,500 | 4,565 | 38,000 |
| 2015/11/05 | 4,485 | 4,595 | 4,440 | 4,580 | 36,200 |
| 2015/11/04 | 4,380 | 4,515 | 4,315 | 4,485 | 34,700 |
| 2015/11/02 | 4,420 | 4,440 | 4,240 | 4,255 | 23,400 |
| 2015/10/30 | 4,385 | 4,555 | 4,385 | 4,515 | 35,000 |
| 2015/10/29 | 4,375 | 4,410 | 4,345 | 4,400 | 19,800 |
| 2015/10/28 | 4,355 | 4,440 | 4,270 | 4,315 | 33,700 |
| 2015/10/27 | 4,325 | 4,385 | 4,280 | 4,340 | 25,800 |
| 2015/10/26 | 4,230 | 4,320 | 4,190 | 4,290 | 16,200 |
| 2015/10/23 | 4,200 | 4,225 | 4,085 | 4,220 | 29,200 |
| 2015/10/22 | 4,185 | 4,205 | 4,055 | 4,075 | 26,500 |
| 2015/10/21 | 4,180 | 4,240 | 4,135 | 4,210 | 32,400 |
| 2015/10/20 | 4,060 | 4,200 | 4,060 | 4,200 | 27,500 |
| 2015/10/19 | 4,030 | 4,130 | 4,020 | 4,090 | 12,800 |
| 2015/10/16 | 4,150 | 4,150 | 4,020 | 4,045 | 21,200 |
| 2015/10/15 | 4,015 | 4,215 | 4,015 | 4,145 | 34,000 |
| 2015/10/14 | 4,065 | 4,095 | 4,010 | 4,040 | 12,600 |
| 2015/10/13 | 4,065 | 4,085 | 4,005 | 4,065 | 15,600 |
| 2015/10/09 | 3,995 | 4,090 | 3,915 | 4,070 | 29,000 |
| 2015/10/08 | 4,135 | 4,165 | 3,960 | 3,995 | 24,400 |
| 2015/10/07 | 4,090 | 4,270 | 4,040 | 4,105 | 62,200 |
| 2015/10/06 | 4,000 | 4,145 | 3,980 | 4,075 | 58,600 |
| 2015/10/05 | 3,850 | 3,975 | 3,840 | 3,950 | 23,800 |
| 2015/10/02 | 3,840 | 3,940 | 3,810 | 3,850 | 17,600 |
| 2015/10/01 | 3,975 | 3,975 | 3,845 | 3,855 | 19,200 |
| 2015/09/30 | 3,835 | 3,930 | 3,835 | 3,925 | 17,600 |
| 2015/09/29 | 3,835 | 3,870 | 3,750 | 3,780 | 19,500 |
| 2015/09/28 | 3,875 | 3,945 | 3,785 | 3,885 | 31,200 |
| 2015/09/25 | 3,965 | 3,965 | 3,740 | 3,905 | 39,300 |
| 2015/09/24 | 3,800 | 3,995 | 3,800 | 3,905 | 32,900 |
| 2015/09/18 | 3,845 | 3,915 | 3,800 | 3,830 | 24,000 |
| 2015/09/17 | 3,875 | 3,895 | 3,790 | 3,880 | 29,000 |
| 2015/09/16 | 3,955 | 3,955 | 3,765 | 3,890 | 24,100 |
| 2015/09/15 | 3,990 | 4,030 | 3,900 | 3,930 | 28,300 |
| 2015/09/14 | 4,065 | 4,065 | 3,920 | 3,955 | 12,700 |
| 2015/09/11 | 3,835 | 4,025 | 3,835 | 3,995 | 33,200 |
| 2015/09/10 | 3,845 | 3,960 | 3,770 | 3,915 | 26,100 |
| 2015/09/09 | 3,790 | 3,860 | 3,690 | 3,850 | 25,200 |
| 2015/09/08 | 3,900 | 3,915 | 3,635 | 3,650 | 34,100 |
| 2015/09/07 | 3,865 | 3,945 | 3,790 | 3,890 | 30,200 |
| 2015/09/04 | 4,070 | 4,070 | 3,855 | 3,875 | 33,700 |
| 2015/09/03 | 4,050 | 4,120 | 4,005 | 4,030 | 24,000 |
| 2015/09/02 | 3,905 | 4,130 | 3,880 | 4,020 | 50,500 |
| 2015/09/01 | 4,035 | 4,050 | 3,960 | 3,960 | 33,100 |
| 2015/08/31 | 4,095 | 4,095 | 3,965 | 4,070 | 20,700 |
| 2015/08/28 | 4,180 | 4,180 | 4,010 | 4,105 | 31,100 |
| 2015/08/27 | 4,000 | 4,135 | 3,980 | 4,110 | 30,700 |
| 2015/08/26 | 3,815 | 3,950 | 3,795 | 3,930 | 23,000 |
| 2015/08/25 | 3,725 | 4,030 | 3,670 | 3,815 | 43,700 |
| 2015/08/24 | 4,020 | 4,200 | 3,870 | 3,885 | 42,400 |
| 2015/08/21 | 4,230 | 4,240 | 4,010 | 4,125 | 57,400 |
| 2015/08/20 | 4,440 | 4,620 | 4,435 | 4,440 | 25,900 |
| 2015/08/19 | 4,590 | 4,600 | 4,405 | 4,440 | 22,200 |
| 2015/08/18 | 4,520 | 4,635 | 4,520 | 4,595 | 22,900 |
| 2015/08/17 | 4,600 | 4,655 | 4,500 | 4,535 | 17,800 |
| 2015/08/14 | 4,550 | 4,675 | 4,550 | 4,600 | 18,300 |
| 2015/08/13 | 4,450 | 4,550 | 4,405 | 4,540 | 22,900 |
| 2015/08/12 | 4,520 | 4,645 | 4,460 | 4,485 | 20,400 |
| 2015/08/11 | 4,595 | 4,600 | 4,465 | 4,520 | 25,900 |
| 2015/08/10 | 4,495 | 4,670 | 4,470 | 4,600 | 36,200 |
| 2015/08/07 | 4,500 | 4,560 | 4,400 | 4,450 | 33,700 |
| 2015/08/06 | 4,645 | 4,655 | 4,440 | 4,480 | 54,400 |
| 2015/08/05 | 4,335 | 4,730 | 4,335 | 4,625 | 144,700 |
| 2015/08/04 | 3,920 | 4,560 | 3,800 | 4,545 | 110,700 |
| 2015/08/03 | 3,785 | 3,870 | 3,780 | 3,870 | 28,800 |
| 2015/07/31 | 3,775 | 3,790 | 3,710 | 3,750 | 14,500 |
| 2015/07/30 | 3,715 | 3,735 | 3,680 | 3,730 | 16,600 |
| 2015/07/29 | 3,675 | 3,720 | 3,620 | 3,645 | 17,900 |
| 2015/07/28 | 3,710 | 3,720 | 3,640 | 3,640 | 20,500 |
| 2015/07/27 | 3,895 | 3,900 | 3,715 | 3,720 | 22,200 |
| 2015/07/24 | 3,790 | 3,835 | 3,755 | 3,825 | 20,700 |
| 2015/07/23 | 3,735 | 3,790 | 3,700 | 3,790 | 20,700 |
| 2015/07/22 | 3,780 | 3,780 | 3,685 | 3,695 | 11,700 |
| 2015/07/21 | 3,625 | 3,720 | 3,625 | 3,710 | 18,800 |
| 2015/07/17 | 3,695 | 3,695 | 3,610 | 3,625 | 11,400 |
| 2015/07/16 | 3,715 | 3,730 | 3,605 | 3,700 | 16,100 |
| 2015/07/15 | 3,610 | 3,695 | 3,590 | 3,670 | 26,200 |
| 2015/07/14 | 3,620 | 3,620 | 3,555 | 3,610 | 16,300 |
| 2015/07/13 | 3,515 | 3,590 | 3,470 | 3,525 | 13,300 |
| 2015/07/10 | 3,595 | 3,640 | 3,445 | 3,465 | 46,600 |
| 2015/07/09 | 3,605 | 3,610 | 3,460 | 3,530 | 50,700 |
| 2015/07/08 | 3,810 | 3,820 | 3,630 | 3,675 | 33,900 |
| 2015/07/07 | 3,700 | 3,850 | 3,685 | 3,815 | 57,200 |
| 2015/07/06 | 3,610 | 3,690 | 3,600 | 3,640 | 16,700 |
| 2015/07/03 | 3,720 | 3,720 | 3,550 | 3,680 | 30,700 |
| 2015/07/02 | 3,685 | 3,745 | 3,665 | 3,720 | 43,600 |
| 2015/07/01 | 3,480 | 3,670 | 3,445 | 3,650 | 39,600 |
| 2015/06/30 | 3,385 | 3,490 | 3,385 | 3,445 | 19,800 |
| 2015/06/29 | 3,410 | 3,480 | 3,385 | 3,420 | 27,200 |
| 2015/06/26 | 3,550 | 3,560 | 3,295 | 3,550 | 40,000 |
| 2015/06/25 | 3,590 | 3,595 | 3,545 | 3,580 | 35,700 |
| 2015/06/24 | 3,490 | 3,545 | 3,425 | 3,535 | 28,300 |
| 2015/06/23 | 3,390 | 3,545 | 3,380 | 3,465 | 36,700 |
| 2015/06/22 | 3,365 | 3,400 | 3,300 | 3,400 | 20,300 |
| 2015/06/19 | 3,265 | 3,355 | 3,265 | 3,350 | 30,400 |
| 2015/06/18 | 3,245 | 3,300 | 3,230 | 3,265 | 23,400 |
| 2015/06/17 | 3,250 | 3,340 | 3,210 | 3,235 | 17,500 |
| 2015/06/16 | 3,170 | 3,240 | 3,150 | 3,230 | 19,600 |
| 2015/06/15 | 3,230 | 3,230 | 3,155 | 3,165 | 26,000 |
| 2015/06/12 | 3,180 | 3,285 | 3,130 | 3,285 | 65,000 |
| 2015/06/11 | 3,100 | 3,200 | 3,095 | 3,100 | 32,500 |
| 2015/06/10 | 3,100 | 3,145 | 3,080 | 3,085 | 15,100 |
| 2015/06/09 | 3,220 | 3,220 | 3,125 | 3,125 | 17,700 |
| 2015/06/08 | 3,235 | 3,240 | 3,175 | 3,215 | 21,000 |
| 2015/06/05 | 3,125 | 3,220 | 3,095 | 3,190 | 35,100 |
| 2015/06/04 | 3,000 | 3,130 | 3,000 | 3,110 | 19,800 |
| 2015/06/03 | 3,035 | 3,035 | 2,991 | 3,000 | 12,700 |
| 2015/06/02 | 3,065 | 3,085 | 2,996 | 3,020 | 37,700 |
| 2015/06/01 | 3,070 | 3,095 | 3,070 | 3,080 | 10,400 |
| 2015/05/29 | 3,125 | 3,150 | 3,095 | 3,110 | 14,000 |
| 2015/05/28 | 3,110 | 3,135 | 3,090 | 3,100 | 5,900 |
| 2015/05/27 | 3,085 | 3,150 | 3,085 | 3,120 | 13,100 |
| 2015/05/26 | 3,115 | 3,120 | 3,080 | 3,110 | 7,100 |
| 2015/05/25 | 3,120 | 3,140 | 3,070 | 3,130 | 17,700 |
| 2015/05/22 | 3,140 | 3,140 | 3,050 | 3,060 | 25,900 |
| 2015/05/21 | 3,215 | 3,225 | 3,125 | 3,140 | 17,800 |
| 2015/05/20 | 3,195 | 3,210 | 3,155 | 3,210 | 15,800 |
| 2015/05/19 | 3,150 | 3,200 | 3,135 | 3,150 | 23,700 |
| 2015/05/18 | 3,065 | 3,125 | 3,065 | 3,120 | 12,500 |
| 2015/05/15 | 3,000 | 3,080 | 3,000 | 3,065 | 27,900 |
| 2015/05/14 | 3,050 | 3,050 | 2,993 | 3,005 | 40,800 |
| 2015/05/13 | 3,100 | 3,115 | 3,050 | 3,070 | 45,700 |
| 2015/05/12 | 3,175 | 3,180 | 3,105 | 3,125 | 19,700 |
| 2015/05/11 | 3,155 | 3,180 | 3,140 | 3,145 | 22,800 |
| 2015/05/08 | 3,220 | 3,220 | 3,125 | 3,135 | 33,000 |
| 2015/05/07 | 3,255 | 3,380 | 3,140 | 3,225 | 55,400 |
| 2015/05/01 | 3,425 | 3,500 | 3,345 | 3,400 | 33,000 |
| 2015/04/30 | 3,500 | 3,510 | 3,425 | 3,490 | 35,100 |
| 2015/04/28 | 3,505 | 3,565 | 3,505 | 3,540 | 19,600 |
| 2015/04/27 | 3,500 | 3,525 | 3,475 | 3,515 | 9,100 |
| 2015/04/24 | 3,480 | 3,550 | 3,440 | 3,510 | 32,200 |
| 2015/04/23 | 3,515 | 3,550 | 3,485 | 3,505 | 18,400 |
| 2015/04/22 | 3,540 | 3,585 | 3,500 | 3,535 | 22,000 |
| 2015/04/21 | 3,435 | 3,545 | 3,435 | 3,540 | 25,800 |
| 2015/04/20 | 3,450 | 3,460 | 3,415 | 3,435 | 8,500 |
| 2015/04/17 | 3,440 | 3,470 | 3,360 | 3,450 | 37,700 |
| 2015/04/16 | 3,535 | 3,540 | 3,455 | 3,495 | 34,600 |
| 2015/04/15 | 3,545 | 3,560 | 3,530 | 3,545 | 18,300 |
| 2015/04/14 | 3,535 | 3,580 | 3,535 | 3,570 | 17,100 |
| 2015/04/13 | 3,530 | 3,555 | 3,515 | 3,550 | 32,200 |
| 2015/04/10 | 3,560 | 3,590 | 3,530 | 3,555 | 31,000 |
| 2015/04/09 | 3,530 | 3,650 | 3,530 | 3,565 | 41,200 |
| 2015/04/08 | 3,520 | 3,590 | 3,485 | 3,550 | 27,700 |
| 2015/04/07 | 3,470 | 3,510 | 3,390 | 3,505 | 30,500 |
| 2015/04/06 | 3,535 | 3,535 | 3,405 | 3,490 | 23,100 |
| 2015/04/03 | 3,540 | 3,540 | 3,460 | 3,525 | 21,100 |
| 2015/04/02 | 3,530 | 3,610 | 3,500 | 3,530 | 47,200 |
| 2015/04/01 | 3,520 | 3,530 | 3,430 | 3,505 | 69,400 |
| 2015/03/31 | 3,640 | 3,755 | 3,560 | 3,575 | 80,500 |
| 2015/03/30 | 3,430 | 3,600 | 3,410 | 3,580 | 44,800 |
| 2015/03/27 | 3,360 | 3,445 | 3,330 | 3,415 | 52,800 |
| 2015/03/26 | 3,405 | 3,450 | 3,365 | 3,430 | 50,900 |
| 2015/03/25 | 3,450 | 3,455 | 3,395 | 3,435 | 41,300 |
| 2015/03/24 | 3,400 | 3,485 | 3,400 | 3,480 | 42,900 |
| 2015/03/23 | 3,395 | 3,435 | 3,380 | 3,430 | 38,400 |
| 2015/03/20 | 3,245 | 3,400 | 3,245 | 3,400 | 196,600 |
| 2015/03/19 | 3,185 | 3,255 | 3,160 | 3,255 | 45,400 |
| 2015/03/18 | 3,130 | 3,220 | 3,110 | 3,205 | 25,400 |
| 2015/03/17 | 3,110 | 3,190 | 3,075 | 3,170 | 39,700 |
| 2015/03/16 | 3,105 | 3,130 | 3,100 | 3,110 | 20,000 |
| 2015/03/13 | 3,120 | 3,180 | 3,030 | 3,130 | 60,500 |
| 2015/03/12 | 3,015 | 3,145 | 2,999 | 3,110 | 168,500 |
| 2015/03/11 | 3,070 | 3,120 | 3,050 | 3,050 | 61,200 |
| 2015/03/10 | 3,160 | 3,180 | 3,125 | 3,135 | 20,100 |
| 2015/03/09 | 3,175 | 3,200 | 3,150 | 3,165 | 24,200 |
| 2015/03/06 | 3,080 | 3,255 | 3,080 | 3,210 | 47,100 |
| 2015/03/05 | 3,070 | 3,250 | 3,045 | 3,235 | 32,100 |
| 2015/03/04 | 3,040 | 3,055 | 3,010 | 3,040 | 7,900 |
| 2015/03/03 | 3,030 | 3,065 | 3,015 | 3,040 | 15,000 |
| 2015/03/02 | 3,045 | 3,095 | 3,025 | 3,030 | 15,600 |
| 2015/02/27 | 3,135 | 3,160 | 3,055 | 3,090 | 30,000 |
| 2015/02/26 | 3,095 | 3,185 | 3,095 | 3,180 | 17,800 |
| 2015/02/25 | 3,165 | 3,165 | 3,090 | 3,115 | 15,300 |
| 2015/02/24 | 3,100 | 3,180 | 3,070 | 3,150 | 18,500 |
| 2015/02/23 | 3,130 | 3,145 | 3,020 | 3,100 | 23,800 |
| 2015/02/20 | 3,185 | 3,190 | 3,120 | 3,150 | 16,000 |
| 2015/02/19 | 3,170 | 3,190 | 3,100 | 3,185 | 25,400 |
| 2015/02/18 | 3,000 | 3,130 | 3,000 | 3,110 | 44,300 |
| 2015/02/17 | 2,943 | 3,000 | 2,943 | 3,000 | 17,600 |
| 2015/02/16 | 2,936 | 2,970 | 2,936 | 2,956 | 20,100 |
| 2015/02/13 | 3,000 | 3,000 | 2,955 | 2,968 | 29,700 |
| 2015/02/12 | 2,888 | 2,997 | 2,879 | 2,953 | 30,900 |
| 2015/02/10 | 2,858 | 2,870 | 2,829 | 2,840 | 12,900 |
| 2015/02/09 | 2,890 | 2,900 | 2,806 | 2,858 | 29,700 |
| 2015/02/06 | 2,870 | 2,899 | 2,761 | 2,822 | 31,800 |
| 2015/02/05 | 2,780 | 2,846 | 2,735 | 2,841 | 51,200 |
| 2015/02/04 | 2,700 | 2,784 | 2,681 | 2,718 | 31,900 |
| 2015/02/03 | 2,685 | 2,735 | 2,623 | 2,703 | 26,100 |
| 2015/02/02 | 2,670 | 2,697 | 2,635 | 2,685 | 21,300 |
| 2015/01/30 | 2,706 | 2,727 | 2,660 | 2,716 | 20,500 |
| 2015/01/29 | 2,720 | 2,739 | 2,669 | 2,713 | 19,000 |
| 2015/01/28 | 2,625 | 2,747 | 2,625 | 2,715 | 32,400 |
| 2015/01/27 | 2,600 | 2,627 | 2,594 | 2,625 | 17,700 |
| 2015/01/26 | 2,512 | 2,591 | 2,512 | 2,579 | 24,400 |
| 2015/01/23 | 2,482 | 2,549 | 2,461 | 2,540 | 36,100 |
| 2015/01/22 | 2,478 | 2,478 | 2,400 | 2,438 | 23,600 |
| 2015/01/21 | 2,468 | 2,468 | 2,457 | 2,464 | 14,300 |
| 2015/01/20 | 2,479 | 2,481 | 2,440 | 2,468 | 14,300 |
| 2015/01/19 | 2,514 | 2,514 | 2,391 | 2,479 | 15,900 |
| 2015/01/16 | 2,514 | 2,527 | 2,471 | 2,491 | 29,000 |
| 2015/01/15 | 2,493 | 2,575 | 2,492 | 2,574 | 21,100 |
| 2015/01/14 | 2,481 | 2,523 | 2,481 | 2,513 | 14,700 |
| 2015/01/13 | 2,540 | 2,540 | 2,465 | 2,473 | 28,000 |
| 2015/01/09 | 2,536 | 2,566 | 2,531 | 2,539 | 14,000 |
| 2015/01/08 | 2,522 | 2,570 | 2,514 | 2,541 | 13,400 |
| 2015/01/07 | 2,500 | 2,548 | 2,500 | 2,524 | 14,000 |
| 2015/01/06 | 2,579 | 2,592 | 2,514 | 2,530 | 24,000 |
| 2015/01/05 | 2,601 | 2,635 | 2,589 | 2,619 | 13,000 |