8255 アクシアル リテイリング(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 880 | 880 | 880 | 880 | 2,100 | 220 |
| 2000-12-28 | 880 | 880 | 880 | 880 | 200 | 220 |
| 2000-12-27 | 880 | 880 | 880 | 880 | 100 | 220 |
| 2000-12-26 | 900 | 900 | 900 | 900 | 5,900 | 225 |
| 2000-12-25 | 850 | 895 | 850 | 895 | 1,300 | 223.75 |
| 2000-12-22 | 850 | 850 | 850 | 850 | 300 | 212.50 |
| 2000-12-21 | 850 | 850 | 850 | 850 | 2,100 | 212.50 |
| 2000-12-20 | 850 | 850 | 850 | 850 | 15,900 | 212.50 |
| 2000-12-19 | 850 | 850 | 850 | 850 | 2,100 | 212.50 |
| 2000-12-18 | 840 | 850 | 820 | 850 | 2,200 | 212.50 |
| 2000-12-15 | 895 | 899 | 850 | 850 | 2,100 | 212.50 |
| 2000-12-13 | 890 | 900 | 890 | 900 | 1,700 | 225 |
| 2000-12-12 | 885 | 890 | 885 | 890 | 8,700 | 222.50 |
| 2000-12-11 | 885 | 885 | 885 | 885 | 100 | 221.25 |
| 2000-12-08 | 870 | 880 | 870 | 880 | 17,700 | 220 |
| 2000-12-07 | 870 | 870 | 870 | 870 | 1,000 | 217.50 |
| 2000-12-06 | 860 | 860 | 860 | 860 | 1,500 | 215 |
| 2000-12-05 | 865 | 865 | 860 | 860 | 4,200 | 215 |
| 2000-12-04 | 860 | 860 | 860 | 860 | 400 | 215 |
| 2000-12-01 | 860 | 860 | 860 | 860 | 400 | 215 |
| 2000-11-30 | 860 | 860 | 855 | 855 | 1,200 | 213.75 |
| 2000-11-27 | 860 | 865 | 860 | 865 | 3,400 | 216.25 |
| 2000-11-24 | 850 | 850 | 850 | 850 | 2,000 | 212.50 |
| 2000-11-22 | 850 | 850 | 850 | 850 | 500 | 212.50 |
| 2000-11-20 | 850 | 850 | 850 | 850 | 300 | 212.50 |
| 2000-11-17 | 830 | 850 | 830 | 850 | 1,000 | 212.50 |
| 2000-11-16 | 850 | 850 | 830 | 830 | 1,600 | 207.50 |
| 2000-11-15 | 850 | 850 | 850 | 850 | 200 | 212.50 |
| 2000-11-13 | 850 | 850 | 850 | 850 | 1,400 | 212.50 |
| 2000-11-10 | 870 | 870 | 870 | 870 | 16,300 | 217.50 |
| 2000-11-09 | 870 | 870 | 870 | 870 | 200 | 217.50 |
| 2000-11-08 | 870 | 870 | 870 | 870 | 2,100 | 217.50 |
| 2000-11-06 | 870 | 870 | 870 | 870 | 500 | 217.50 |
| 2000-11-01 | 870 | 870 | 860 | 870 | 1,500 | 217.50 |
| 2000-10-31 | 870 | 870 | 870 | 870 | 600 | 217.50 |
| 2000-10-30 | 880 | 880 | 870 | 870 | 1,200 | 217.50 |
| 2000-10-27 | 880 | 880 | 880 | 880 | 500 | 220 |
| 2000-10-26 | 880 | 880 | 880 | 880 | 1,200 | 220 |
| 2000-10-25 | 880 | 880 | 880 | 880 | 7,600 | 220 |
| 2000-10-24 | 870 | 880 | 870 | 880 | 3,000 | 220 |
| 2000-10-23 | 880 | 880 | 880 | 880 | 2,200 | 220 |
| 2000-10-20 | 877 | 880 | 877 | 877 | 3,800 | 219.25 |
| 2000-10-19 | 875 | 875 | 875 | 875 | 1,000 | 218.75 |
| 2000-10-18 | 878 | 878 | 878 | 878 | 300 | 219.50 |
| 2000-10-17 | 879 | 879 | 870 | 870 | 400 | 217.50 |
| 2000-10-16 | 879 | 879 | 870 | 870 | 3,100 | 217.50 |
| 2000-10-13 | 875 | 880 | 875 | 880 | 1,800 | 220 |
| 2000-10-11 | 875 | 875 | 875 | 875 | 100 | 218.75 |
| 2000-10-10 | 883 | 888 | 880 | 880 | 17,900 | 220 |
| 2000-10-06 | 883 | 883 | 883 | 883 | 300 | 220.75 |
| 2000-10-05 | 900 | 900 | 880 | 890 | 1,400 | 222.50 |
| 2000-10-04 | 905 | 905 | 900 | 900 | 2,100 | 225 |
| 2000-10-03 | 885 | 905 | 885 | 905 | 1,100 | 226.25 |
| 2000-10-02 | 860 | 890 | 860 | 890 | 500 | 222.50 |
| 2000-09-29 | 900 | 900 | 860 | 860 | 900 | 215 |
| 2000-09-28 | 905 | 905 | 905 | 905 | 600 | 226.25 |
| 2000-09-27 | 910 | 910 | 901 | 901 | 500 | 225.25 |
| 2000-09-26 | 910 | 910 | 910 | 910 | 100 | 227.50 |
| 2000-09-25 | 910 | 915 | 900 | 910 | 8,000 | 227.50 |
| 2000-09-22 | 905 | 910 | 905 | 910 | 1,200 | 227.50 |
| 2000-09-21 | 900 | 910 | 900 | 905 | 5,800 | 226.25 |
| 2000-09-20 | 900 | 900 | 900 | 900 | 2,800 | 225 |
| 2000-09-19 | 900 | 900 | 900 | 900 | 1,200 | 225 |
| 2000-09-18 | 900 | 900 | 900 | 900 | 1,500 | 225 |
| 2000-09-14 | 900 | 900 | 900 | 900 | 1,900 | 225 |
| 2000-09-13 | 895 | 900 | 895 | 900 | 3,100 | 225 |
| 2000-09-12 | 900 | 900 | 895 | 895 | 600 | 223.75 |
| 2000-09-11 | 905 | 905 | 900 | 900 | 600 | 225 |
| 2000-09-08 | 900 | 905 | 900 | 905 | 17,400 | 226.25 |
| 2000-09-07 | 898 | 900 | 898 | 900 | 1,100 | 225 |
| 2000-09-06 | 870 | 900 | 870 | 900 | 300 | 225 |
| 2000-09-04 | 900 | 900 | 860 | 860 | 2,000 | 215 |
| 2000-09-01 | 890 | 890 | 890 | 890 | 100 | 222.50 |
| 2000-08-31 | 900 | 900 | 900 | 900 | 1,100 | 225 |
| 2000-08-29 | 900 | 900 | 860 | 860 | 3,000 | 215 |
| 2000-08-28 | 895 | 900 | 895 | 900 | 2,200 | 225 |
| 2000-08-25 | 880 | 890 | 880 | 890 | 6,600 | 222.50 |
| 2000-08-24 | 865 | 880 | 865 | 880 | 1,200 | 220 |
| 2000-08-23 | 870 | 870 | 870 | 870 | 1,000 | 217.50 |
| 2000-08-22 | 865 | 865 | 865 | 865 | 500 | 216.25 |
| 2000-08-21 | 865 | 865 | 865 | 865 | 1,100 | 216.25 |
| 2000-08-18 | 865 | 865 | 865 | 865 | 1,100 | 216.25 |
| 2000-08-17 | 875 | 875 | 865 | 865 | 1,900 | 216.25 |
| 2000-08-16 | 870 | 875 | 870 | 875 | 5,900 | 218.75 |
| 2000-08-15 | 864 | 870 | 864 | 869 | 3,000 | 217.25 |
| 2000-08-14 | 859 | 864 | 859 | 864 | 1,500 | 216 |
| 2000-08-11 | 850 | 859 | 850 | 859 | 2,000 | 214.75 |
| 2000-08-10 | 840 | 850 | 840 | 850 | 10,000 | 212.50 |
| 2000-08-09 | 840 | 840 | 840 | 840 | 8,600 | 210 |
| 2000-08-08 | 840 | 840 | 840 | 840 | 2,100 | 210 |
| 2000-08-07 | 840 | 840 | 840 | 840 | 200 | 210 |
| 2000-08-04 | 840 | 840 | 840 | 840 | 100 | 210 |
| 2000-08-01 | 855 | 855 | 855 | 855 | 4,200 | 213.75 |
| 2000-07-31 | 853 | 853 | 853 | 853 | 1,000 | 213.25 |
| 2000-07-28 | 855 | 855 | 855 | 855 | 1,000 | 213.75 |
| 2000-07-27 | 859 | 859 | 859 | 859 | 1,000 | 214.75 |
| 2000-07-25 | 860 | 860 | 860 | 860 | 5,000 | 215 |
| 2000-07-24 | 860 | 860 | 860 | 860 | 2,000 | 215 |
| 2000-07-21 | 860 | 860 | 860 | 860 | 3,000 | 215 |
| 2000-07-18 | 870 | 870 | 870 | 870 | 1,000 | 217.50 |
| 2000-07-14 | 870 | 870 | 870 | 870 | 6,000 | 217.50 |
| 2000-07-12 | 860 | 860 | 860 | 860 | 1,000 | 215 |
| 2000-07-11 | 845 | 855 | 845 | 855 | 4,000 | 213.75 |
| 2000-07-10 | 840 | 845 | 840 | 845 | 19,000 | 211.25 |
| 2000-07-07 | 840 | 840 | 840 | 840 | 1,000 | 210 |
| 2000-07-06 | 840 | 840 | 840 | 840 | 3,000 | 210 |
| 2000-07-04 | 840 | 840 | 840 | 840 | 2,000 | 210 |
| 2000-07-03 | 830 | 830 | 830 | 830 | 1,000 | 207.50 |
| 2000-06-29 | 830 | 830 | 830 | 830 | 1,000 | 207.50 |
| 2000-06-27 | 830 | 830 | 830 | 830 | 2,000 | 207.50 |
| 2000-06-26 | 845 | 845 | 845 | 845 | 1,000 | 211.25 |
| 2000-06-23 | 830 | 830 | 830 | 830 | 5,000 | 207.50 |
| 2000-06-22 | 830 | 830 | 830 | 830 | 4,000 | 207.50 |
| 2000-06-15 | 850 | 850 | 850 | 850 | 3,000 | 212.50 |
| 2000-06-13 | 845 | 845 | 845 | 845 | 6,000 | 211.25 |
| 2000-06-12 | 835 | 840 | 835 | 840 | 3,000 | 210 |
| 2000-06-09 | 825 | 835 | 825 | 835 | 5,000 | 208.75 |
| 2000-06-08 | 825 | 825 | 825 | 825 | 2,000 | 206.25 |
| 2000-06-07 | 830 | 830 | 830 | 830 | 2,000 | 207.50 |
| 2000-06-06 | 830 | 830 | 830 | 830 | 1,000 | 207.50 |
| 2000-05-31 | 849 | 849 | 849 | 849 | 2,000 | 212.25 |
| 2000-05-25 | 899 | 899 | 899 | 899 | 5,000 | 224.75 |
| 2000-05-24 | 899 | 899 | 899 | 899 | 2,000 | 224.75 |
| 2000-05-17 | 909 | 909 | 909 | 909 | 1,000 | 227.25 |
| 2000-05-16 | 909 | 909 | 909 | 909 | 1,000 | 227.25 |
| 2000-05-12 | 904 | 909 | 904 | 909 | 4,000 | 227.25 |
| 2000-05-11 | 899 | 899 | 899 | 899 | 5,000 | 224.75 |
| 2000-05-10 | 889 | 894 | 889 | 894 | 8,000 | 223.50 |
| 2000-04-28 | 889 | 889 | 889 | 889 | 2,000 | 222.25 |
| 2000-04-27 | 890 | 890 | 890 | 890 | 1,000 | 222.50 |
| 2000-04-25 | 897 | 897 | 890 | 890 | 7,000 | 222.50 |
| 2000-04-24 | 898 | 898 | 898 | 898 | 4,000 | 224.50 |
| 2000-04-19 | 927 | 928 | 927 | 928 | 2,000 | 232 |
| 2000-04-10 | 919 | 929 | 919 | 929 | 16,000 | 232.25 |
| 2000-04-05 | 919 | 919 | 919 | 919 | 1,000 | 229.75 |
| 2000-04-04 | 919 | 919 | 919 | 919 | 4,000 | 229.75 |
| 2000-03-30 | 959 | 959 | 959 | 959 | 1,000 | 239.75 |
| 2000-03-27 | 960 | 960 | 950 | 960 | 4,000 | 240 |
| 2000-03-24 | 960 | 960 | 960 | 960 | 5,000 | 240 |
| 2000-03-22 | 960 | 960 | 960 | 960 | 2,000 | 240 |
| 2000-03-17 | 965 | 965 | 965 | 965 | 1,000 | 241.25 |
| 2000-03-16 | 975 | 975 | 975 | 975 | 1,000 | 243.75 |
| 2000-03-15 | 975 | 975 | 975 | 975 | 5,000 | 243.75 |
| 2000-03-14 | 970 | 975 | 970 | 975 | 2,000 | 243.75 |
| 2000-03-13 | 970 | 970 | 970 | 970 | 1,000 | 242.50 |
| 2000-03-10 | 955 | 965 | 955 | 965 | 9,000 | 241.25 |
| 2000-03-09 | 955 | 955 | 955 | 955 | 1,000 | 238.75 |
| 2000-03-08 | 940 | 955 | 940 | 955 | 4,000 | 238.75 |
| 2000-03-07 | 940 | 940 | 940 | 940 | 2,000 | 235 |
| 2000-03-06 | 960 | 960 | 940 | 940 | 2,000 | 235 |
| 2000-03-03 | 949 | 950 | 949 | 950 | 9,000 | 237.50 |
| 2000-03-02 | 949 | 950 | 935 | 950 | 17,000 | 237.50 |
| 2000-03-01 | 920 | 950 | 920 | 950 | 42,000 | 237.50 |
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
