8255 アクシアルリテイリング(株) の時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	815	815	806	806	1,700	201.50
2002-12-27	815	815	815	815	200	203.75
2002-12-26	819	819	817	817	900	204.25
2002-12-25	800	800	795	795	20,600	198.75
2002-12-24	807	807	790	800	5,100	200
2002-12-20	763	815	763	815	41,700	203.75
2002-12-19	808	808	773	773	7,900	193.25
2002-12-18	809	809	800	805	7,600	201.25
2002-12-17	820	820	810	810	3,600	202.50
2002-12-16	820	820	815	815	2,100	203.75
2002-12-13	815	820	815	820	11,100	205
2002-12-12	820	820	815	815	2,600	203.75
2002-12-11	830	830	815	820	18,400	205
2002-12-10	838	838	830	830	24,900	207.50
2002-12-09	840	840	839	839	200	209.75
2002-12-06	840	840	839	840	800	210
2002-12-05	840	840	838	838	14,400	209.50
2002-12-04	828	829	828	829	2,200	207.25
2002-12-03	837	837	830	830	204,600	207.50
2002-12-02	839	840	830	840	3,300	210
2002-11-29	840	840	830	839	11,200	209.75
2002-11-28	842	842	830	840	2,600	210
2002-11-27	830	830	830	830	2,100	207.50
2002-11-26	830	830	825	830	1,900	207.50
2002-11-25	825	830	825	830	10,800	207.50
2002-11-22	826	826	825	825	1,300	206.25
2002-11-21	821	821	821	821	174,000	205.25
2002-11-20	817	821	817	821	9,300	205.25
2002-11-19	830	830	821	821	3,800	205.25
2002-11-18	831	831	831	831	100	207.75
2002-11-15	840	850	840	850	1,200	212.50
2002-11-14	840	840	840	840	1,600	210
2002-11-13	845	845	835	835	2,100	208.75
2002-11-12	850	850	831	845	1,500	211.25
2002-11-11	855	855	849	849	3,000	212.25
2002-11-08	860	860	856	856	16,400	214
2002-11-07	855	860	855	860	200	215
2002-11-06	860	860	860	860	2,600	215
2002-11-05	860	860	860	860	300	215
2002-11-01	860	861	860	860	2,500	215
2002-10-31	878	878	878	878	300	219.50
2002-10-29	878	879	862	862	8,000	215.50
2002-10-28	879	879	879	879	200	219.75
2002-10-25	870	880	870	880	6,500	220
2002-10-24	880	880	870	870	400	217.50
2002-10-23	880	880	880	880	4,700	220
2002-10-22	880	880	880	880	1,000	220
2002-10-21	880	880	878	880	1,600	220
2002-10-17	880	880	880	880	100	220
2002-10-15	880	880	880	880	200	220
2002-10-11	880	880	880	880	100	220
2002-10-10	885	885	870	885	24,900	221.25
2002-10-09	877	890	877	890	4,300	222.50
2002-10-08	852	867	852	867	500	216.75
2002-10-07	870	870	860	860	11,200	215
2002-10-04	880	880	871	880	12,800	220
2002-10-03	880	880	880	880	6,300	220
2002-10-02	880	890	880	890	5,800	222.50
2002-09-30	880	880	880	880	11,600	220
2002-09-27	890	890	880	880	1,700	220
2002-09-26	890	895	870	890	30,200	222.50
2002-09-25	888	888	865	880	10,400	220
2002-09-24	860	888	860	888	4,500	222
2002-09-20	865	875	865	875	2,900	218.75
2002-09-19	859	865	855	865	19,900	216.25
2002-09-18	859	859	855	855	2,400	213.75
2002-09-17	859	859	859	859	700	214.75
2002-09-13	841	850	841	850	3,600	212.50
2002-09-12	858	859	851	851	2,000	212.75
2002-09-11	858	858	858	858	300	214.50
2002-09-10	859	859	850	859	18,500	214.75
2002-09-09	855	860	855	860	3,700	215
2002-09-06	855	855	850	850	1,600	212.50
2002-09-05	833	840	833	840	600	210
2002-09-04	849	849	830	832	3,200	208
2002-09-03	851	851	840	840	1,900	210
2002-09-02	840	860	840	850	14,100	212.50
2002-08-30	838	849	838	842	1,400	210.50
2002-08-29	830	859	830	859	5,400	214.75
2002-08-28	837	839	835	839	1,300	209.75
2002-08-27	830	839	830	838	12,200	209.50
2002-08-26	835	839	830	838	8,800	209.50
2002-08-23	840	840	826	835	13,300	208.75
2002-08-22	840	840	830	835	11,100	208.75
2002-08-21	850	850	834	840	6,000	210
2002-08-20	870	870	869	870	10,700	217.50
2002-08-19	865	870	865	870	10,000	217.50
2002-08-16	860	860	860	860	100	215
2002-08-15	848	848	848	848	3,500	212
2002-08-14	848	848	848	848	4,600	212
2002-08-13	848	848	848	848	31,600	212
2002-08-12	855	855	847	848	4,500	212
2002-08-09	866	866	841	841	18,000	210.25
2002-08-08	848	869	848	869	3,900	217.25
2002-08-07	841	850	841	847	2,600	211.75
2002-08-06	830	841	830	841	6,600	210.25
2002-08-05	831	831	830	830	6,300	207.50
2002-08-02	850	860	805	830	19,500	207.50
2002-08-01	851	865	850	850	4,300	212.50
2002-07-31	850	850	841	850	2,100	212.50
2002-07-30	850	851	850	850	4,000	212.50
2002-07-29	860	860	860	860	100	215
2002-07-26	860	860	860	860	4,100	215
2002-07-25	864	864	860	860	8,400	215
2002-07-24	865	865	865	865	400	216.25
2002-07-23	865	865	865	865	1,000	216.25
2002-07-22	860	865	860	865	2,800	216.25
2002-07-19	869	869	860	860	400	215
2002-07-18	868	868	861	861	1,100	215.25
2002-07-16	869	869	869	869	2,000	217.25
2002-07-15	867	870	867	869	1,400	217.25
2002-07-12	860	867	860	867	1,200	216.75
2002-07-11	868	868	868	868	1,100	217
2002-07-10	867	867	867	867	30,300	216.75
2002-07-09	860	867	860	867	700	216.75
2002-07-08	865	865	865	865	1,100	216.25
2002-07-05	860	865	855	865	1,100	216.25
2002-07-04	865	865	865	865	400	216.25
2002-07-03	853	865	853	865	1,500	216.25
2002-07-02	860	870	850	851	3,400	212.75
2002-07-01	870	870	865	865	1,100	216.25
2002-06-28	870	870	870	870	400	217.50
2002-06-27	870	870	870	870	2,000	217.50
2002-06-26	865	870	865	870	3,800	217.50
2002-06-25	855	865	855	865	3,300	216.25
2002-06-24	860	860	855	855	2,200	213.75
2002-06-21	860	860	860	860	500	215
2002-06-18	852	860	852	853	600	213.25
2002-06-17	869	870	869	870	300	217.50
2002-06-14	870	870	870	870	1,000	217.50
2002-06-13	860	860	852	852	1,600	213
2002-06-12	853	853	852	852	1,000	213
2002-06-11	860	860	860	860	600	215
2002-06-10	860	860	860	860	15,000	215
2002-06-07	850	860	850	860	1,800	215
2002-06-06	850	850	850	850	2,500	212.50
2002-06-04	860	860	860	860	900	215
2002-06-03	855	855	855	855	400	213.75
2002-05-31	860	860	851	852	700	213
2002-05-30	860	860	860	860	100	215
2002-05-29	860	860	860	860	300	215
2002-05-28	850	860	850	860	1,800	215
2002-05-27	860	860	851	851	600	212.75
2002-05-24	860	860	860	860	5,200	215
2002-05-23	870	870	870	870	100	217.50
2002-05-22	870	870	865	870	700	217.50
2002-05-21	855	855	850	850	6,500	212.50
2002-05-20	850	850	850	850	400	212.50
2002-05-15	840	840	830	831	3,200	207.75
2002-05-13	860	860	860	860	1,200	215
2002-05-10	870	870	860	860	14,700	215
2002-05-09	860	870	860	870	1,600	217.50
2002-05-07	860	860	860	860	100	215
2002-05-02	860	870	841	870	1,000	217.50
2002-05-01	841	870	841	870	1,000	217.50
2002-04-30	860	870	860	870	1,000	217.50
2002-04-26	870	870	870	870	1,900	217.50
2002-04-25	860	860	860	860	3,300	215
2002-04-24	860	860	860	860	500	215
2002-04-23	850	855	850	855	600	213.75
2002-04-22	860	860	811	825	6,900	206.25
2002-04-19	860	865	860	860	600	215
2002-04-18	870	870	851	851	1,600	212.75
2002-04-17	860	860	852	852	300	213
2002-04-16	852	852	852	852	1,000	213
2002-04-11	871	880	871	880	300	220
2002-04-10	880	880	880	880	14,700	220
2002-04-09	880	880	880	880	1,000	220
2002-04-03	860	880	855	880	2,600	220
2002-04-02	861	865	861	865	2,100	216.25
2002-04-01	871	871	870	870	200	217.50
2002-03-29	880	885	880	885	500	221.25
2002-03-28	860	870	860	860	600	215
2002-03-27	855	855	855	855	1,200	213.75
2002-03-26	900	900	890	890	4,900	222.50
2002-03-25	882	900	880	900	3,800	225
2002-03-22	900	900	880	880	800	220
2002-03-20	875	900	875	900	500	225
2002-03-19	880	890	870	870	2,900	217.50
2002-03-18	880	880	880	880	100	220
2002-03-15	880	880	880	880	1,900	220
2002-03-13	880	890	880	890	300	222.50
2002-03-12	875	875	875	875	100	218.75
2002-03-11	885	885	875	875	1,600	218.75
2002-03-08	890	890	885	885	16,000	221.25
2002-03-07	880	890	880	890	1,500	222.50
2002-03-06	870	875	870	875	1,300	218.75
2002-03-05	870	870	865	870	500	217.50
2002-03-04	860	870	860	870	2,200	217.50
2002-03-01	860	860	860	860	2,100	215
2002-02-28	870	870	870	870	1,600	217.50
2002-02-27	870	870	860	860	500	215
2002-02-26	870	870	860	870	4,000	217.50
2002-02-25	865	870	865	870	6,200	217.50
2002-02-22	861	865	861	865	1,200	216.25
2002-02-21	850	865	850	860	3,100	215
2002-02-20	865	865	860	865	4,000	216.25
2002-02-19	862	863	861	861	1,200	215.25
2002-02-18	860	865	860	861	3,600	215.25
2002-02-15	863	865	845	865	4,200	216.25
2002-02-14	870	870	870	870	300	217.50
2002-02-13	870	870	870	870	1,000	217.50
2002-02-12	870	870	870	870	100	217.50
2002-02-08	870	870	870	870	15,500	217.50
2002-02-07	869	870	860	870	2,900	217.50
2002-02-06	870	870	870	870	1,800	217.50
2002-02-05	863	875	863	875	2,700	218.75
2002-02-04	864	864	864	864	2,100	216
2002-02-01	860	870	860	870	800	217.50
2002-01-31	875	875	860	860	2,100	215
2002-01-30	870	870	870	870	1,700	217.50
2002-01-29	860	860	860	860	200	215
2002-01-28	870	870	870	870	1,400	217.50
2002-01-25	860	870	860	870	5,100	217.50
2002-01-24	869	869	860	860	2,800	215
2002-01-22	869	869	869	869	1,000	217.25
2002-01-21	860	869	850	850	3,400	212.50
2002-01-18	870	870	870	870	900	217.50
2002-01-17	870	870	870	870	1,300	217.50
2002-01-16	868	868	868	868	1,000	217
2002-01-15	870	870	870	870	800	217.50
2002-01-10	870	870	870	870	15,900	217.50
2002-01-09	870	870	870	870	700	217.50
2002-01-08	870	870	870	870	300	217.50
2002-01-07	870	870	870	870	600	217.50
2002-01-04	870	870	870	870	100	217.50

分割・併合履歴： [2024-03-28]1株→4株 [1998-03-26]1株→1.1株 [1997-03-26]1株→1.1株 [1994-03-28]1株→1.2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

8255 アクシアル リテイリング(株) の時系列データ [2002年度]

8255 アクシアルリテイリング(株) の時系列データ [2002年度]