8255 アクシアルリテイリング(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	2,600	2,638	2,600	2,623	8,300	655.75
2014-12-29	2,624	2,634	2,588	2,624	11,100	656
2014-12-26	2,598	2,626	2,579	2,592	21,300	648
2014-12-25	2,617	2,622	2,587	2,598	31,800	649.50
2014-12-24	2,664	2,664	2,601	2,617	31,600	654.25
2014-12-22	2,581	2,648	2,568	2,642	53,900	660.50
2014-12-19	2,613	2,642	2,567	2,581	31,800	645.25
2014-12-18	2,560	2,602	2,560	2,574	38,100	643.50
2014-12-17	2,565	2,654	2,549	2,551	45,200	637.75
2014-12-16	2,560	2,658	2,548	2,615	56,200	653.75
2014-12-15	2,662	2,729	2,622	2,641	44,600	660.25
2014-12-12	2,643	2,726	2,610	2,666	83,100	666.50
2014-12-11	2,674	2,750	2,674	2,693	28,800	673.25
2014-12-10	2,684	2,702	2,664	2,673	27,300	668.25
2014-12-09	2,702	2,718	2,678	2,684	20,600	671
2014-12-08	2,702	2,710	2,685	2,706	18,900	676.50
2014-12-05	2,702	2,702	2,670	2,697	23,500	674.25
2014-12-04	2,690	2,727	2,670	2,703	28,700	675.75
2014-12-03	2,736	2,750	2,664	2,707	94,200	676.75
2014-12-02	2,657	2,748	2,623	2,738	21,600	684.50
2014-12-01	2,612	2,672	2,604	2,670	13,900	667.50
2014-11-28	2,570	2,627	2,552	2,612	24,500	653
2014-11-27	2,610	2,618	2,575	2,595	16,900	648.75
2014-11-26	2,652	2,652	2,610	2,622	13,500	655.50
2014-11-25	2,723	2,723	2,647	2,653	22,200	663.25
2014-11-21	2,782	2,784	2,660	2,702	40,800	675.50
2014-11-20	2,630	2,834	2,620	2,732	102,600	683
2014-11-19	2,603	2,645	2,603	2,615	24,300	653.75
2014-11-18	2,585	2,606	2,579	2,603	16,100	650.75
2014-11-17	2,638	2,655	2,560	2,561	28,300	640.25
2014-11-14	2,658	2,678	2,601	2,646	54,100	661.50
2014-11-13	2,500	2,650	2,500	2,630	70,200	657.50
2014-11-12	2,400	2,500	2,400	2,497	60,600	624.25
2014-11-11	2,386	2,411	2,360	2,373	36,000	593.25
2014-11-10	2,337	2,396	2,330	2,370	24,000	592.50
2014-11-07	2,390	2,399	2,351	2,370	28,100	592.50
2014-11-06	2,387	2,412	2,360	2,371	41,900	592.75
2014-11-05	2,295	2,400	2,295	2,387	68,100	596.75
2014-11-04	2,330	2,330	2,205	2,291	61,500	572.75
2014-10-31	2,190	2,269	2,152	2,266	65,000	566.50
2014-10-30	2,206	2,245	2,111	2,184	221,300	546
2014-10-29	2,280	2,280	2,170	2,199	81,500	549.75
2014-10-28	2,289	2,310	2,257	2,264	32,900	566
2014-10-27	2,306	2,310	2,235	2,290	40,800	572.50
2014-10-24	2,371	2,385	2,306	2,310	39,700	577.50
2014-10-23	2,439	2,449	2,315	2,366	39,000	591.50
2014-10-22	2,391	2,414	2,363	2,384	36,400	596
2014-10-21	2,344	2,421	2,331	2,357	64,500	589.25
2014-10-20	2,225	2,350	2,225	2,344	45,700	586
2014-10-17	2,250	2,316	2,223	2,223	73,700	555.75
2014-10-16	2,230	2,275	2,217	2,232	32,200	558
2014-10-15	2,263	2,350	2,207	2,244	51,600	561
2014-10-14	2,245	2,286	2,211	2,244	65,400	561
2014-10-10	2,180	2,262	2,176	2,249	46,900	562.25
2014-10-09	2,199	2,238	2,169	2,196	35,400	549
2014-10-08	2,122	2,350	2,094	2,198	115,000	549.50
2014-10-07	2,090	2,133	2,080	2,122	27,600	530.50
2014-10-06	2,051	2,090	2,049	2,086	17,600	521.50
2014-10-03	2,057	2,084	2,051	2,063	13,200	515.75
2014-10-02	2,100	2,100	2,050	2,058	16,400	514.50
2014-10-01	2,090	2,109	2,063	2,105	12,100	526.25
2014-09-30	2,086	2,100	2,030	2,091	22,600	522.75
2014-09-29	2,109	2,109	2,078	2,085	8,800	521.25
2014-09-26	2,062	2,110	2,062	2,091	24,900	522.75
2014-09-25	2,115	2,128	2,079	2,127	66,500	531.75
2014-09-24	2,128	2,130	2,106	2,124	44,000	531
2014-09-22	2,129	2,130	2,121	2,125	10,500	531.25
2014-09-19	2,119	2,130	2,095	2,125	27,900	531.25
2014-09-18	2,094	2,118	2,076	2,118	21,000	529.50
2014-09-17	2,090	2,100	2,046	2,084	18,700	521
2014-09-16	2,045	2,132	2,045	2,102	54,700	525.50
2014-09-12	1,990	2,030	1,987	2,026	55,800	506.50
2014-09-11	1,990	1,990	1,984	1,990	12,000	497.50
2014-09-10	1,954	1,989	1,954	1,987	13,200	496.75
2014-09-09	1,961	1,974	1,953	1,965	7,400	491.25
2014-09-08	1,968	1,970	1,947	1,970	25,900	492.50
2014-09-05	1,970	1,970	1,940	1,948	10,000	487
2014-09-04	1,963	1,977	1,956	1,959	14,200	489.75
2014-09-03	1,969	1,985	1,960	1,978	13,500	494.50
2014-09-02	1,976	1,976	1,950	1,967	19,500	491.75
2014-09-01	1,970	1,979	1,960	1,966	10,500	491.50
2014-08-29	1,994	1,995	1,977	1,989	14,000	497.25
2014-08-28	1,994	1,994	1,987	1,994	10,600	498.50
2014-08-27	1,990	1,993	1,984	1,990	8,200	497.50
2014-08-26	1,995	1,996	1,986	1,990	5,700	497.50
2014-08-25	1,977	1,995	1,977	1,994	25,500	498.50
2014-08-22	1,990	1,990	1,979	1,988	13,400	497
2014-08-21	1,974	1,990	1,973	1,984	22,000	496
2014-08-20	1,948	1,980	1,940	1,974	19,500	493.50
2014-08-19	1,925	1,941	1,921	1,933	11,800	483.25
2014-08-18	1,974	1,977	1,908	1,931	22,400	482.75
2014-08-15	1,995	1,995	1,978	1,985	15,600	496.25
2014-08-14	1,987	1,995	1,974	1,995	15,600	498.75
2014-08-13	1,987	1,990	1,963	1,969	14,700	492.25
2014-08-12	1,950	1,985	1,950	1,972	34,100	493
2014-08-11	1,908	1,949	1,900	1,949	33,800	487.25
2014-08-08	1,859	1,878	1,852	1,870	42,400	467.50
2014-08-07	1,834	1,865	1,834	1,860	35,500	465
2014-08-06	1,812	1,830	1,800	1,816	16,100	454
2014-08-05	1,829	1,831	1,810	1,812	9,500	453
2014-08-04	1,827	1,835	1,813	1,816	10,200	454
2014-08-01	1,807	1,830	1,803	1,822	12,600	455.50
2014-07-31	1,825	1,838	1,750	1,807	13,100	451.75
2014-07-30	1,828	1,828	1,760	1,823	11,400	455.75
2014-07-29	1,850	1,856	1,810	1,823	13,600	455.75
2014-07-28	1,833	1,847	1,831	1,844	14,300	461
2014-07-25	1,830	1,835	1,821	1,830	21,700	457.50
2014-07-24	1,815	1,842	1,800	1,824	30,700	456
2014-07-23	1,801	1,814	1,791	1,803	15,200	450.75
2014-07-22	1,778	1,812	1,777	1,812	23,900	453
2014-07-18	1,757	1,797	1,757	1,787	12,100	446.75
2014-07-17	1,758	1,799	1,758	1,791	21,800	447.75
2014-07-16	1,743	1,784	1,741	1,775	13,600	443.75
2014-07-15	1,770	1,812	1,732	1,747	32,300	436.75
2014-07-14	1,727	1,777	1,727	1,755	22,800	438.75
2014-07-11	1,721	1,728	1,694	1,727	13,100	431.75
2014-07-10	1,725	1,737	1,699	1,721	35,000	430.25
2014-07-09	1,709	1,722	1,707	1,722	21,100	430.50
2014-07-08	1,680	1,715	1,680	1,708	24,500	427
2014-07-07	1,655	1,678	1,655	1,678	11,100	419.50
2014-07-04	1,649	1,662	1,626	1,653	13,500	413.25
2014-07-03	1,636	1,649	1,636	1,645	11,400	411.25
2014-07-02	1,639	1,650	1,634	1,636	18,500	409
2014-07-01	1,620	1,649	1,587	1,629	21,300	407.25
2014-06-30	1,596	1,612	1,596	1,601	11,300	400.25
2014-06-27	1,603	1,603	1,590	1,596	9,700	399
2014-06-26	1,599	1,604	1,593	1,594	11,200	398.50
2014-06-25	1,610	1,610	1,589	1,599	15,200	399.75
2014-06-24	1,603	1,608	1,594	1,608	10,400	402
2014-06-23	1,589	1,602	1,589	1,599	8,500	399.75
2014-06-20	1,601	1,611	1,599	1,606	7,900	401.50
2014-06-19	1,592	1,610	1,590	1,606	11,400	401.50
2014-06-18	1,596	1,608	1,595	1,601	4,000	400.25
2014-06-17	1,606	1,612	1,592	1,604	6,500	401
2014-06-16	1,614	1,614	1,588	1,591	12,200	397.75
2014-06-13	1,590	1,604	1,586	1,604	21,500	401
2014-06-12	1,609	1,610	1,600	1,600	5,200	400
2014-06-11	1,616	1,616	1,600	1,610	11,500	402.50
2014-06-10	1,616	1,616	1,591	1,600	5,000	400
2014-06-09	1,623	1,623	1,609	1,611	6,500	402.75
2014-06-06	1,600	1,617	1,587	1,611	9,300	402.75
2014-06-05	1,571	1,593	1,557	1,589	10,300	397.25
2014-06-04	1,608	1,618	1,510	1,570	16,200	392.50
2014-06-03	1,612	1,612	1,601	1,602	3,300	400.50
2014-06-02	1,609	1,612	1,591	1,594	5,400	398.50
2014-05-30	1,589	1,594	1,580	1,591	5,500	397.75
2014-05-29	1,616	1,621	1,593	1,598	6,100	399.50
2014-05-28	1,602	1,610	1,585	1,609	8,300	402.25
2014-05-27	1,599	1,599	1,586	1,589	5,100	397.25
2014-05-26	1,593	1,602	1,587	1,589	7,100	397.25
2014-05-23	1,599	1,599	1,577	1,592	14,400	398
2014-05-22	1,570	1,590	1,564	1,586	8,000	396.50
2014-05-21	1,572	1,575	1,553	1,560	6,900	390
2014-05-20	1,580	1,588	1,568	1,573	6,100	393.25
2014-05-19	1,588	1,596	1,584	1,585	3,100	396.25
2014-05-16	1,613	1,613	1,571	1,588	13,700	397
2014-05-15	1,627	1,630	1,611	1,617	15,400	404.25
2014-05-14	1,638	1,640	1,628	1,636	8,100	409
2014-05-13	1,645	1,646	1,633	1,637	9,600	409.25
2014-05-12	1,642	1,643	1,632	1,632	5,200	408
2014-05-09	1,624	1,645	1,624	1,642	11,100	410.50
2014-05-08	1,614	1,632	1,614	1,624	15,900	406
2014-05-07	1,616	1,632	1,608	1,608	30,300	402
2014-05-02	1,610	1,620	1,602	1,604	16,600	401
2014-05-01	1,565	1,600	1,565	1,599	9,700	399.75
2014-04-30	1,570	1,588	1,564	1,580	6,600	395
2014-04-28	1,561	1,570	1,560	1,562	8,100	390.50
2014-04-25	1,593	1,593	1,570	1,585	15,300	396.25
2014-04-24	1,574	1,584	1,557	1,581	11,800	395.25
2014-04-23	1,558	1,585	1,558	1,565	7,200	391.25
2014-04-22	1,580	1,580	1,552	1,558	7,400	389.50
2014-04-21	1,571	1,595	1,551	1,574	9,400	393.50
2014-04-18	1,584	1,584	1,566	1,576	7,000	394
2014-04-17	1,581	1,591	1,572	1,580	6,200	395
2014-04-16	1,560	1,573	1,549	1,567	8,300	391.75
2014-04-15	1,548	1,572	1,544	1,544	15,700	386
2014-04-14	1,544	1,562	1,537	1,549	13,400	387.25
2014-04-11	1,558	1,558	1,530	1,542	14,300	385.50
2014-04-10	1,566	1,575	1,562	1,562	9,000	390.50
2014-04-09	1,580	1,585	1,548	1,559	15,300	389.75
2014-04-08	1,623	1,623	1,586	1,587	15,300	396.75
2014-04-07	1,622	1,651	1,622	1,639	14,700	409.75
2014-04-04	1,646	1,666	1,643	1,661	23,500	415.25
2014-04-03	1,615	1,648	1,600	1,646	44,900	411.50
2014-04-02	1,625	1,663	1,614	1,614	34,500	403.50
2014-04-01	1,590	1,610	1,586	1,604	22,900	401
2014-03-31	1,593	1,595	1,573	1,594	21,100	398.50
2014-03-28	1,565	1,595	1,558	1,595	44,100	398.75
2014-03-27	1,515	1,563	1,510	1,555	36,300	388.75
2014-03-26	1,560	1,567	1,541	1,543	63,900	385.75
2014-03-25	1,516	1,563	1,514	1,544	60,500	386
2014-03-24	1,495	1,518	1,490	1,513	58,400	378.25
2014-03-20	1,479	1,496	1,472	1,477	162,600	369.25
2014-03-19	1,500	1,516	1,500	1,502	34,600	375.50
2014-03-18	1,500	1,512	1,487	1,488	45,800	372
2014-03-17	1,525	1,525	1,465	1,465	73,600	366.25
2014-03-14	1,538	1,544	1,513	1,517	57,600	379.25
2014-03-13	1,580	1,590	1,527	1,536	73,600	384
2014-03-12	1,533	1,538	1,522	1,526	22,000	381.50
2014-03-11	1,524	1,535	1,524	1,533	17,900	383.25
2014-03-10	1,517	1,534	1,516	1,517	43,700	379.25
2014-03-07	1,569	1,578	1,546	1,568	18,600	392
2014-03-06	1,560	1,568	1,544	1,567	7,100	391.75
2014-03-05	1,570	1,570	1,524	1,558	8,800	389.50
2014-03-04	1,536	1,567	1,536	1,566	14,200	391.50
2014-03-03	1,530	1,570	1,521	1,541	15,700	385.25
2014-02-28	1,528	1,537	1,515	1,533	9,600	383.25
2014-02-27	1,537	1,539	1,525	1,533	4,900	383.25
2014-02-26	1,567	1,567	1,520	1,537	9,500	384.25
2014-02-25	1,567	1,568	1,556	1,564	13,600	391
2014-02-24	1,560	1,563	1,540	1,551	12,500	387.75
2014-02-21	1,531	1,549	1,531	1,547	11,100	386.75
2014-02-20	1,546	1,547	1,531	1,531	7,000	382.75
2014-02-19	1,545	1,545	1,537	1,542	9,500	385.50
2014-02-18	1,541	1,545	1,530	1,542	12,700	385.50
2014-02-17	1,543	1,543	1,528	1,541	12,800	385.25
2014-02-14	1,541	1,545	1,524	1,539	15,300	384.75
2014-02-13	1,543	1,547	1,531	1,536	9,100	384
2014-02-12	1,530	1,541	1,527	1,541	10,400	385.25
2014-02-10	1,533	1,533	1,515	1,531	11,400	382.75
2014-02-07	1,490	1,525	1,470	1,523	25,300	380.75
2014-02-06	1,498	1,499	1,477	1,477	12,300	369.25
2014-02-05	1,425	1,498	1,425	1,494	35,900	373.50
2014-02-04	1,485	1,488	1,420	1,421	27,100	355.25
2014-02-03	1,495	1,501	1,485	1,488	13,700	372
2014-01-31	1,500	1,508	1,491	1,504	16,400	376
2014-01-30	1,518	1,518	1,493	1,504	22,100	376
2014-01-29	1,503	1,518	1,503	1,518	6,600	379.50
2014-01-28	1,509	1,520	1,500	1,500	19,500	375
2014-01-27	1,500	1,519	1,500	1,500	19,400	375
2014-01-24	1,537	1,540	1,521	1,521	32,700	380.25
2014-01-23	1,578	1,578	1,543	1,546	18,900	386.50
2014-01-22	1,575	1,575	1,557	1,563	10,700	390.75
2014-01-21	1,572	1,576	1,560	1,564	11,300	391
2014-01-20	1,550	1,578	1,550	1,576	11,000	394
2014-01-17	1,539	1,550	1,539	1,547	11,600	386.75
2014-01-16	1,529	1,543	1,526	1,539	12,000	384.75
2014-01-15	1,539	1,539	1,527	1,533	24,000	383.25
2014-01-14	1,524	1,530	1,510	1,519	20,400	379.75
2014-01-10	1,512	1,527	1,508	1,524	26,400	381
2014-01-09	1,513	1,513	1,503	1,512	20,800	378
2014-01-08	1,512	1,515	1,503	1,512	21,000	378
2014-01-07	1,524	1,524	1,505	1,506	18,600	376.50
2014-01-06	1,529	1,533	1,511	1,515	27,400	378.75

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 [2014年度]

8255 アクシアルリテイリング(株) の時系列データ [2014年度]