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 |
|---|---|---|---|---|---|
| 2016/12/30 | 4,025 | 4,025 | 3,970 | 4,020 | 8,700 |
| 2016/12/29 | 4,015 | 4,065 | 3,960 | 4,025 | 16,000 |
| 2016/12/28 | 3,955 | 4,035 | 3,955 | 4,020 | 10,000 |
| 2016/12/27 | 3,980 | 3,980 | 3,910 | 3,935 | 7,600 |
| 2016/12/26 | 4,045 | 4,045 | 3,945 | 3,970 | 14,400 |
| 2016/12/22 | 4,000 | 4,000 | 3,885 | 4,000 | 13,900 |
| 2016/12/21 | 3,985 | 3,995 | 3,945 | 3,970 | 5,800 |
| 2016/12/20 | 4,000 | 4,000 | 3,975 | 3,990 | 11,300 |
| 2016/12/19 | 3,985 | 3,995 | 3,950 | 3,995 | 14,200 |
| 2016/12/16 | 3,990 | 3,995 | 3,845 | 3,985 | 28,200 |
| 2016/12/15 | 3,955 | 3,970 | 3,895 | 3,960 | 19,500 |
| 2016/12/14 | 3,950 | 3,985 | 3,920 | 3,920 | 13,200 |
| 2016/12/13 | 3,835 | 3,950 | 3,810 | 3,950 | 15,300 |
| 2016/12/12 | 3,805 | 3,835 | 3,775 | 3,830 | 12,000 |
| 2016/12/09 | 3,760 | 3,780 | 3,745 | 3,775 | 22,800 |
| 2016/12/08 | 3,735 | 3,735 | 3,705 | 3,735 | 12,300 |
| 2016/12/07 | 3,720 | 3,720 | 3,680 | 3,700 | 10,000 |
| 2016/12/06 | 3,695 | 3,725 | 3,660 | 3,680 | 18,900 |
| 2016/12/05 | 3,655 | 3,665 | 3,625 | 3,645 | 12,400 |
| 2016/12/02 | 3,765 | 3,800 | 3,650 | 3,685 | 25,000 |
| 2016/12/01 | 3,900 | 3,915 | 3,755 | 3,795 | 32,100 |
| 2016/11/30 | 3,880 | 3,900 | 3,855 | 3,880 | 18,500 |
| 2016/11/29 | 3,830 | 3,880 | 3,830 | 3,880 | 13,900 |
| 2016/11/28 | 3,835 | 3,850 | 3,800 | 3,850 | 7,300 |
| 2016/11/25 | 3,815 | 3,850 | 3,780 | 3,835 | 20,700 |
| 2016/11/24 | 3,850 | 3,900 | 3,815 | 3,840 | 12,300 |
| 2016/11/22 | 3,780 | 3,850 | 3,780 | 3,825 | 13,400 |
| 2016/11/21 | 3,750 | 3,805 | 3,720 | 3,785 | 10,800 |
| 2016/11/18 | 3,780 | 3,780 | 3,690 | 3,750 | 11,900 |
| 2016/11/17 | 3,730 | 3,745 | 3,695 | 3,710 | 11,400 |
| 2016/11/16 | 3,795 | 3,820 | 3,735 | 3,785 | 12,800 |
| 2016/11/15 | 3,820 | 3,820 | 3,770 | 3,780 | 9,500 |
| 2016/11/14 | 3,805 | 3,845 | 3,770 | 3,790 | 12,300 |
| 2016/11/11 | 3,820 | 3,820 | 3,710 | 3,745 | 13,500 |
| 2016/11/10 | 3,800 | 3,820 | 3,735 | 3,815 | 24,200 |
| 2016/11/09 | 3,800 | 3,800 | 3,580 | 3,600 | 21,800 |
| 2016/11/08 | 3,710 | 3,800 | 3,710 | 3,785 | 9,100 |
| 2016/11/07 | 3,785 | 3,785 | 3,700 | 3,715 | 9,100 |
| 2016/11/04 | 3,790 | 3,800 | 3,655 | 3,775 | 19,900 |
| 2016/11/02 | 3,810 | 3,810 | 3,635 | 3,650 | 8,700 |
| 2016/11/01 | 3,790 | 3,810 | 3,710 | 3,810 | 18,100 |
| 2016/10/31 | 3,755 | 3,790 | 3,735 | 3,775 | 13,100 |
| 2016/10/28 | 3,800 | 3,805 | 3,785 | 3,800 | 23,400 |
| 2016/10/27 | 3,795 | 3,820 | 3,765 | 3,795 | 11,800 |
| 2016/10/26 | 3,765 | 3,800 | 3,700 | 3,775 | 16,400 |
| 2016/10/25 | 3,730 | 3,775 | 3,725 | 3,765 | 15,000 |
| 2016/10/24 | 3,730 | 3,765 | 3,690 | 3,700 | 9,900 |
| 2016/10/21 | 3,750 | 3,750 | 3,730 | 3,745 | 6,800 |
| 2016/10/20 | 3,645 | 3,745 | 3,640 | 3,745 | 12,700 |
| 2016/10/19 | 3,680 | 3,685 | 3,640 | 3,655 | 6,500 |
| 2016/10/18 | 3,665 | 3,695 | 3,640 | 3,680 | 5,900 |
| 2016/10/17 | 3,670 | 3,700 | 3,655 | 3,680 | 10,600 |
| 2016/10/14 | 3,605 | 3,680 | 3,605 | 3,680 | 14,100 |
| 2016/10/13 | 3,635 | 3,640 | 3,610 | 3,625 | 6,200 |
| 2016/10/12 | 3,525 | 3,650 | 3,510 | 3,605 | 19,600 |
| 2016/10/11 | 3,490 | 3,630 | 3,490 | 3,590 | 10,900 |
| 2016/10/07 | 3,645 | 3,650 | 3,525 | 3,540 | 8,000 |
| 2016/10/06 | 3,685 | 3,695 | 3,630 | 3,675 | 12,900 |
| 2016/10/05 | 3,685 | 3,685 | 3,630 | 3,660 | 11,300 |
| 2016/10/04 | 3,520 | 3,685 | 3,520 | 3,685 | 16,200 |
| 2016/10/03 | 3,495 | 3,590 | 3,495 | 3,515 | 9,300 |
| 2016/09/30 | 3,465 | 3,535 | 3,465 | 3,505 | 7,000 |
| 2016/09/29 | 3,590 | 3,625 | 3,540 | 3,555 | 12,400 |
| 2016/09/28 | 3,510 | 3,555 | 3,445 | 3,550 | 9,000 |
| 2016/09/27 | 3,450 | 3,555 | 3,350 | 3,555 | 27,100 |
| 2016/09/26 | 3,485 | 3,500 | 3,440 | 3,450 | 13,400 |
| 2016/09/23 | 3,445 | 3,530 | 3,395 | 3,530 | 28,300 |
| 2016/09/21 | 3,235 | 3,420 | 3,230 | 3,405 | 20,800 |
| 2016/09/20 | 3,235 | 3,265 | 3,215 | 3,225 | 24,100 |
| 2016/09/16 | 3,325 | 3,390 | 3,235 | 3,275 | 17,000 |
| 2016/09/15 | 3,350 | 3,350 | 3,320 | 3,330 | 10,200 |
| 2016/09/14 | 3,350 | 3,355 | 3,310 | 3,335 | 7,600 |
| 2016/09/13 | 3,415 | 3,415 | 3,345 | 3,360 | 6,900 |
| 2016/09/12 | 3,415 | 3,430 | 3,350 | 3,370 | 9,100 |
| 2016/09/09 | 3,445 | 3,445 | 3,390 | 3,425 | 25,200 |
| 2016/09/08 | 3,360 | 3,390 | 3,330 | 3,375 | 8,300 |
| 2016/09/07 | 3,260 | 3,400 | 3,260 | 3,375 | 12,000 |
| 2016/09/06 | 3,245 | 3,315 | 3,245 | 3,305 | 6,800 |
| 2016/09/05 | 3,245 | 3,285 | 3,245 | 3,250 | 8,700 |
| 2016/09/02 | 3,235 | 3,235 | 3,195 | 3,215 | 8,900 |
| 2016/09/01 | 3,205 | 3,245 | 3,200 | 3,245 | 11,400 |
| 2016/08/31 | 3,200 | 3,240 | 3,185 | 3,215 | 8,700 |
| 2016/08/30 | 3,210 | 3,210 | 3,180 | 3,200 | 5,600 |
| 2016/08/29 | 3,205 | 3,235 | 3,180 | 3,210 | 9,700 |
| 2016/08/26 | 3,210 | 3,215 | 3,130 | 3,180 | 15,600 |
| 2016/08/25 | 3,295 | 3,295 | 3,210 | 3,230 | 14,500 |
| 2016/08/24 | 3,230 | 3,315 | 3,230 | 3,275 | 12,400 |
| 2016/08/23 | 3,230 | 3,235 | 3,170 | 3,205 | 18,000 |
| 2016/08/22 | 3,195 | 3,275 | 3,195 | 3,230 | 8,500 |
| 2016/08/19 | 3,220 | 3,240 | 3,180 | 3,185 | 12,000 |
| 2016/08/18 | 3,235 | 3,285 | 3,200 | 3,215 | 16,900 |
| 2016/08/17 | 3,250 | 3,325 | 3,200 | 3,230 | 20,300 |
| 2016/08/16 | 3,465 | 3,465 | 3,300 | 3,300 | 13,100 |
| 2016/08/15 | 3,490 | 3,510 | 3,450 | 3,465 | 8,500 |
| 2016/08/12 | 3,460 | 3,490 | 3,450 | 3,485 | 13,300 |
| 2016/08/10 | 3,365 | 3,415 | 3,340 | 3,415 | 9,000 |
| 2016/08/09 | 3,250 | 3,370 | 3,235 | 3,350 | 13,800 |
| 2016/08/08 | 3,225 | 3,325 | 3,225 | 3,300 | 19,900 |
| 2016/08/05 | 3,200 | 3,295 | 3,200 | 3,220 | 24,700 |
| 2016/08/04 | 3,390 | 3,475 | 3,240 | 3,270 | 24,400 |
| 2016/08/03 | 3,385 | 3,405 | 3,325 | 3,330 | 15,100 |
| 2016/08/02 | 3,420 | 3,480 | 3,400 | 3,415 | 13,100 |
| 2016/08/01 | 3,450 | 3,500 | 3,425 | 3,445 | 11,900 |
| 2016/07/29 | 3,450 | 3,470 | 3,415 | 3,445 | 10,800 |
| 2016/07/28 | 3,405 | 3,475 | 3,405 | 3,425 | 13,300 |
| 2016/07/27 | 3,530 | 3,550 | 3,445 | 3,460 | 14,100 |
| 2016/07/26 | 3,585 | 3,585 | 3,500 | 3,530 | 9,500 |
| 2016/07/25 | 3,645 | 3,645 | 3,555 | 3,570 | 12,400 |
| 2016/07/22 | 3,605 | 3,645 | 3,605 | 3,645 | 4,500 |
| 2016/07/21 | 3,705 | 3,720 | 3,645 | 3,650 | 3,700 |
| 2016/07/20 | 3,660 | 3,685 | 3,605 | 3,675 | 6,500 |
| 2016/07/19 | 3,700 | 3,700 | 3,600 | 3,685 | 8,300 |
| 2016/07/15 | 3,610 | 3,660 | 3,605 | 3,640 | 17,400 |
| 2016/07/14 | 3,505 | 3,590 | 3,505 | 3,570 | 12,700 |
| 2016/07/13 | 3,660 | 3,660 | 3,450 | 3,475 | 17,500 |
| 2016/07/12 | 3,570 | 3,645 | 3,540 | 3,580 | 19,500 |
| 2016/07/11 | 3,415 | 3,560 | 3,410 | 3,545 | 12,900 |
| 2016/07/08 | 3,450 | 3,470 | 3,340 | 3,345 | 22,200 |
| 2016/07/07 | 3,400 | 3,440 | 3,385 | 3,410 | 16,400 |
| 2016/07/06 | 3,450 | 3,475 | 3,405 | 3,425 | 14,800 |
| 2016/07/05 | 3,515 | 3,535 | 3,475 | 3,475 | 6,800 |
| 2016/07/04 | 3,510 | 3,535 | 3,460 | 3,500 | 9,000 |
| 2016/07/01 | 3,530 | 3,620 | 3,530 | 3,540 | 12,600 |
| 2016/06/30 | 3,570 | 3,570 | 3,530 | 3,530 | 9,500 |
| 2016/06/29 | 3,540 | 3,575 | 3,475 | 3,510 | 7,100 |
| 2016/06/28 | 3,320 | 3,585 | 3,320 | 3,540 | 15,100 |
| 2016/06/27 | 3,360 | 3,450 | 3,360 | 3,410 | 17,000 |
| 2016/06/24 | 3,660 | 3,660 | 3,290 | 3,340 | 24,400 |
| 2016/06/23 | 3,450 | 3,530 | 3,450 | 3,520 | 6,700 |
| 2016/06/22 | 3,530 | 3,530 | 3,445 | 3,490 | 5,700 |
| 2016/06/21 | 3,520 | 3,555 | 3,450 | 3,530 | 5,700 |
| 2016/06/20 | 3,495 | 3,600 | 3,495 | 3,520 | 10,800 |
| 2016/06/17 | 3,540 | 3,585 | 3,405 | 3,405 | 29,100 |
| 2016/06/16 | 3,545 | 3,560 | 3,445 | 3,475 | 18,500 |
| 2016/06/15 | 3,570 | 3,630 | 3,560 | 3,575 | 11,600 |
| 2016/06/14 | 3,575 | 3,620 | 3,520 | 3,570 | 10,200 |
| 2016/06/13 | 3,655 | 3,665 | 3,570 | 3,570 | 16,500 |
| 2016/06/10 | 3,785 | 3,795 | 3,700 | 3,730 | 21,600 |
| 2016/06/09 | 3,830 | 3,850 | 3,790 | 3,825 | 10,800 |
| 2016/06/08 | 3,785 | 3,830 | 3,760 | 3,830 | 8,200 |
| 2016/06/07 | 3,725 | 3,775 | 3,725 | 3,765 | 3,600 |
| 2016/06/06 | 3,730 | 3,770 | 3,705 | 3,750 | 10,600 |
| 2016/06/03 | 3,770 | 3,825 | 3,700 | 3,775 | 7,900 |
| 2016/06/02 | 3,850 | 3,860 | 3,765 | 3,780 | 9,300 |
| 2016/06/01 | 3,925 | 3,925 | 3,855 | 3,870 | 4,900 |
| 2016/05/31 | 3,795 | 3,935 | 3,795 | 3,935 | 20,700 |
| 2016/05/30 | 3,840 | 3,840 | 3,770 | 3,825 | 6,600 |
| 2016/05/27 | 3,790 | 3,830 | 3,790 | 3,820 | 6,700 |
| 2016/05/26 | 3,795 | 3,795 | 3,735 | 3,765 | 4,200 |
| 2016/05/25 | 3,840 | 3,845 | 3,780 | 3,795 | 9,800 |
| 2016/05/24 | 3,755 | 3,810 | 3,645 | 3,765 | 17,000 |
| 2016/05/23 | 3,730 | 3,795 | 3,730 | 3,775 | 11,100 |
| 2016/05/20 | 3,670 | 3,740 | 3,670 | 3,730 | 21,000 |
| 2016/05/19 | 3,680 | 3,690 | 3,635 | 3,635 | 7,500 |
| 2016/05/18 | 3,685 | 3,710 | 3,625 | 3,660 | 9,200 |
| 2016/05/17 | 3,690 | 3,725 | 3,660 | 3,685 | 26,500 |
| 2016/05/16 | 3,620 | 3,660 | 3,595 | 3,635 | 15,200 |
| 2016/05/13 | 3,625 | 3,625 | 3,550 | 3,580 | 10,700 |
| 2016/05/12 | 3,545 | 3,605 | 3,530 | 3,605 | 7,400 |
| 2016/05/11 | 3,630 | 3,675 | 3,510 | 3,565 | 10,800 |
| 2016/05/10 | 3,515 | 3,600 | 3,455 | 3,590 | 32,000 |
| 2016/05/09 | 3,525 | 3,560 | 3,450 | 3,475 | 20,400 |
| 2016/05/06 | 3,335 | 3,465 | 3,210 | 3,465 | 62,700 |
| 2016/05/02 | 3,435 | 3,435 | 3,265 | 3,315 | 33,100 |
| 2016/04/28 | 3,600 | 3,635 | 3,425 | 3,530 | 24,300 |
| 2016/04/27 | 3,550 | 3,600 | 3,515 | 3,545 | 9,200 |
| 2016/04/26 | 3,555 | 3,555 | 3,460 | 3,550 | 9,000 |
| 2016/04/25 | 3,595 | 3,595 | 3,510 | 3,555 | 14,200 |
| 2016/04/22 | 3,660 | 3,680 | 3,540 | 3,560 | 15,700 |
| 2016/04/21 | 3,595 | 3,675 | 3,560 | 3,650 | 25,100 |
| 2016/04/20 | 3,565 | 3,590 | 3,515 | 3,525 | 8,700 |
| 2016/04/19 | 3,520 | 3,545 | 3,500 | 3,535 | 7,300 |
| 2016/04/18 | 3,390 | 3,495 | 3,320 | 3,430 | 11,800 |
| 2016/04/15 | 3,615 | 3,615 | 3,560 | 3,590 | 13,400 |
| 2016/04/14 | 3,530 | 3,615 | 3,470 | 3,615 | 14,000 |
| 2016/04/13 | 3,425 | 3,485 | 3,425 | 3,465 | 9,300 |
| 2016/04/12 | 3,440 | 3,445 | 3,390 | 3,395 | 10,200 |
| 2016/04/11 | 3,440 | 3,460 | 3,385 | 3,450 | 7,900 |
| 2016/04/08 | 3,340 | 3,495 | 3,310 | 3,440 | 20,000 |
| 2016/04/07 | 3,350 | 3,430 | 3,350 | 3,390 | 27,400 |
| 2016/04/06 | 3,510 | 3,510 | 3,325 | 3,340 | 29,300 |
| 2016/04/05 | 3,610 | 3,645 | 3,485 | 3,500 | 19,200 |
| 2016/04/04 | 3,570 | 3,690 | 3,520 | 3,645 | 19,200 |
| 2016/04/01 | 3,725 | 3,765 | 3,520 | 3,530 | 24,200 |
| 2016/03/31 | 3,805 | 3,830 | 3,705 | 3,705 | 15,400 |
| 2016/03/30 | 3,860 | 3,870 | 3,820 | 3,830 | 9,300 |
| 2016/03/29 | 3,825 | 3,900 | 3,800 | 3,875 | 26,300 |
| 2016/03/28 | 3,785 | 3,855 | 3,740 | 3,855 | 24,600 |
| 2016/03/25 | 3,795 | 3,795 | 3,730 | 3,750 | 16,300 |
| 2016/03/24 | 3,680 | 3,785 | 3,655 | 3,750 | 24,800 |
| 2016/03/23 | 3,710 | 3,745 | 3,655 | 3,680 | 14,500 |
| 2016/03/22 | 3,660 | 3,700 | 3,605 | 3,700 | 32,700 |
| 2016/03/18 | 3,600 | 3,635 | 3,505 | 3,625 | 63,700 |
| 2016/03/17 | 3,600 | 3,650 | 3,575 | 3,625 | 15,500 |
| 2016/03/16 | 3,615 | 3,670 | 3,570 | 3,570 | 16,000 |
| 2016/03/15 | 3,610 | 3,715 | 3,605 | 3,660 | 27,800 |
| 2016/03/14 | 3,650 | 3,655 | 3,575 | 3,585 | 20,700 |
| 2016/03/11 | 3,585 | 3,600 | 3,490 | 3,590 | 40,400 |
| 2016/03/10 | 3,530 | 3,655 | 3,515 | 3,620 | 19,200 |
| 2016/03/09 | 3,540 | 3,545 | 3,455 | 3,485 | 17,600 |
| 2016/03/08 | 3,450 | 3,570 | 3,425 | 3,525 | 22,400 |
| 2016/03/07 | 3,545 | 3,575 | 3,440 | 3,450 | 17,000 |
| 2016/03/04 | 3,550 | 3,600 | 3,515 | 3,530 | 12,900 |
| 2016/03/03 | 3,580 | 3,700 | 3,525 | 3,570 | 18,500 |
| 2016/03/02 | 3,500 | 3,650 | 3,500 | 3,615 | 18,200 |
| 2016/03/01 | 3,400 | 3,505 | 3,400 | 3,465 | 14,100 |
| 2016/02/29 | 3,450 | 3,520 | 3,400 | 3,410 | 25,100 |
| 2016/02/26 | 3,400 | 3,445 | 3,390 | 3,430 | 12,800 |
| 2016/02/25 | 3,350 | 3,405 | 3,325 | 3,390 | 14,700 |
| 2016/02/24 | 3,250 | 3,370 | 3,250 | 3,305 | 25,900 |
| 2016/02/23 | 3,375 | 3,445 | 3,240 | 3,245 | 14,900 |
| 2016/02/22 | 3,300 | 3,400 | 3,300 | 3,370 | 8,400 |
| 2016/02/19 | 3,455 | 3,470 | 3,310 | 3,320 | 18,400 |
| 2016/02/18 | 3,410 | 3,520 | 3,400 | 3,455 | 24,300 |
| 2016/02/17 | 3,360 | 3,390 | 3,300 | 3,375 | 23,400 |
| 2016/02/16 | 3,360 | 3,445 | 3,330 | 3,340 | 17,800 |
| 2016/02/15 | 3,335 | 3,385 | 3,260 | 3,360 | 21,900 |
| 2016/02/12 | 3,430 | 3,430 | 3,120 | 3,130 | 52,200 |
| 2016/02/10 | 3,640 | 3,690 | 3,490 | 3,550 | 28,900 |
| 2016/02/09 | 3,690 | 3,745 | 3,525 | 3,575 | 24,700 |
| 2016/02/08 | 3,740 | 3,910 | 3,675 | 3,885 | 15,000 |
| 2016/02/05 | 3,805 | 3,825 | 3,755 | 3,805 | 12,300 |
| 2016/02/04 | 3,995 | 3,995 | 3,780 | 3,840 | 16,900 |
| 2016/02/03 | 3,920 | 4,085 | 3,920 | 4,065 | 22,200 |
| 2016/02/02 | 4,100 | 4,180 | 4,005 | 4,060 | 31,900 |
| 2016/02/01 | 3,980 | 4,095 | 3,920 | 4,055 | 28,000 |
| 2016/01/29 | 3,715 | 3,850 | 3,695 | 3,845 | 12,000 |
| 2016/01/28 | 3,700 | 3,775 | 3,690 | 3,695 | 10,500 |
| 2016/01/27 | 3,650 | 3,690 | 3,625 | 3,680 | 6,900 |
| 2016/01/26 | 3,765 | 3,765 | 3,580 | 3,600 | 13,300 |
| 2016/01/25 | 3,640 | 3,790 | 3,615 | 3,770 | 27,600 |
| 2016/01/22 | 3,415 | 3,500 | 3,390 | 3,500 | 32,300 |
| 2016/01/21 | 3,430 | 3,510 | 3,375 | 3,375 | 26,400 |
| 2016/01/20 | 3,675 | 3,725 | 3,495 | 3,495 | 19,800 |
| 2016/01/19 | 3,705 | 3,785 | 3,675 | 3,690 | 20,000 |
| 2016/01/18 | 3,705 | 3,765 | 3,705 | 3,740 | 12,500 |
| 2016/01/15 | 3,810 | 3,905 | 3,765 | 3,840 | 39,300 |
| 2016/01/14 | 3,725 | 3,735 | 3,620 | 3,725 | 29,800 |
| 2016/01/13 | 3,700 | 3,810 | 3,670 | 3,795 | 18,300 |
| 2016/01/12 | 3,700 | 3,795 | 3,580 | 3,595 | 42,200 |
| 2016/01/08 | 3,870 | 3,890 | 3,785 | 3,800 | 19,000 |
| 2016/01/07 | 3,890 | 3,935 | 3,820 | 3,870 | 17,400 |
| 2016/01/06 | 3,885 | 3,965 | 3,815 | 3,860 | 16,600 |
| 2016/01/05 | 3,880 | 3,930 | 3,780 | 3,875 | 21,700 |
| 2016/01/04 | 4,020 | 4,020 | 3,865 | 3,870 | 27,500 |