8255 アクシアル リテイリング(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 870 | 870 | 870 | 870 | 100 | 217.50 |
| 2001-12-27 | 870 | 870 | 870 | 870 | 1,000 | 217.50 |
| 2001-12-26 | 870 | 870 | 870 | 870 | 200 | 217.50 |
| 2001-12-25 | 870 | 870 | 870 | 870 | 7,900 | 217.50 |
| 2001-12-21 | 870 | 870 | 870 | 870 | 800 | 217.50 |
| 2001-12-20 | 870 | 870 | 870 | 870 | 1,100 | 217.50 |
| 2001-12-19 | 870 | 870 | 870 | 870 | 1,400 | 217.50 |
| 2001-12-17 | 870 | 870 | 870 | 870 | 300 | 217.50 |
| 2001-12-14 | 870 | 870 | 870 | 870 | 100 | 217.50 |
| 2001-12-13 | 860 | 870 | 860 | 870 | 1,500 | 217.50 |
| 2001-12-12 | 860 | 860 | 860 | 860 | 1,300 | 215 |
| 2001-12-11 | 860 | 860 | 850 | 850 | 5,300 | 212.50 |
| 2001-12-10 | 850 | 860 | 850 | 860 | 21,900 | 215 |
| 2001-12-07 | 850 | 850 | 850 | 850 | 1,000 | 212.50 |
| 2001-12-06 | 850 | 850 | 850 | 850 | 100 | 212.50 |
| 2001-12-05 | 845 | 845 | 840 | 840 | 400 | 210 |
| 2001-12-03 | 860 | 860 | 850 | 850 | 300 | 212.50 |
| 2001-11-30 | 815 | 815 | 815 | 815 | 300 | 203.75 |
| 2001-11-29 | 855 | 855 | 840 | 855 | 1,400 | 213.75 |
| 2001-11-28 | 860 | 860 | 860 | 860 | 1,200 | 215 |
| 2001-11-27 | 860 | 860 | 840 | 860 | 3,600 | 215 |
| 2001-11-26 | 860 | 860 | 860 | 860 | 100 | 215 |
| 2001-11-22 | 860 | 860 | 860 | 860 | 5,600 | 215 |
| 2001-11-21 | 860 | 860 | 850 | 860 | 3,400 | 215 |
| 2001-11-20 | 860 | 860 | 860 | 860 | 1,000 | 215 |
| 2001-11-19 | 850 | 850 | 850 | 850 | 500 | 212.50 |
| 2001-11-16 | 860 | 860 | 850 | 850 | 2,200 | 212.50 |
| 2001-11-14 | 850 | 860 | 850 | 860 | 1,500 | 215 |
| 2001-11-13 | 865 | 865 | 860 | 860 | 1,200 | 215 |
| 2001-11-12 | 870 | 870 | 870 | 870 | 100 | 217.50 |
| 2001-11-09 | 865 | 870 | 865 | 865 | 15,500 | 216.25 |
| 2001-11-08 | 865 | 865 | 865 | 865 | 700 | 216.25 |
| 2001-11-06 | 860 | 865 | 860 | 865 | 500 | 216.25 |
| 2001-11-05 | 870 | 870 | 870 | 870 | 500 | 217.50 |
| 2001-11-02 | 860 | 860 | 860 | 860 | 100 | 215 |
| 2001-11-01 | 870 | 870 | 870 | 870 | 1,000 | 217.50 |
| 2001-10-31 | 870 | 870 | 870 | 870 | 600 | 217.50 |
| 2001-10-29 | 860 | 870 | 860 | 870 | 200 | 217.50 |
| 2001-10-26 | 870 | 870 | 870 | 870 | 200 | 217.50 |
| 2001-10-25 | 860 | 870 | 851 | 851 | 6,800 | 212.75 |
| 2001-10-24 | 860 | 860 | 860 | 860 | 400 | 215 |
| 2001-10-23 | 860 | 860 | 860 | 860 | 1,100 | 215 |
| 2001-10-19 | 840 | 850 | 840 | 850 | 600 | 212.50 |
| 2001-10-18 | 860 | 860 | 850 | 850 | 1,100 | 212.50 |
| 2001-10-17 | 860 | 860 | 860 | 860 | 700 | 215 |
| 2001-10-12 | 860 | 860 | 860 | 860 | 600 | 215 |
| 2001-10-11 | 860 | 860 | 860 | 860 | 4,000 | 215 |
| 2001-10-10 | 850 | 860 | 850 | 860 | 11,200 | 215 |
| 2001-10-09 | 840 | 850 | 840 | 850 | 1,300 | 212.50 |
| 2001-10-05 | 850 | 850 | 850 | 850 | 1,000 | 212.50 |
| 2001-10-04 | 851 | 851 | 851 | 851 | 100 | 212.75 |
| 2001-10-03 | 858 | 858 | 850 | 850 | 1,200 | 212.50 |
| 2001-10-02 | 860 | 860 | 860 | 860 | 1,000 | 215 |
| 2001-10-01 | 850 | 860 | 850 | 860 | 400 | 215 |
| 2001-09-27 | 875 | 875 | 850 | 850 | 3,600 | 212.50 |
| 2001-09-26 | 870 | 870 | 870 | 870 | 100 | 217.50 |
| 2001-09-25 | 870 | 875 | 870 | 875 | 5,200 | 218.75 |
| 2001-09-21 | 860 | 870 | 860 | 870 | 1,000 | 217.50 |
| 2001-09-20 | 860 | 860 | 860 | 860 | 1,100 | 215 |
| 2001-09-19 | 870 | 870 | 870 | 870 | 600 | 217.50 |
| 2001-09-18 | 865 | 870 | 865 | 870 | 300 | 217.50 |
| 2001-09-17 | 855 | 870 | 855 | 870 | 200 | 217.50 |
| 2001-09-14 | 855 | 855 | 850 | 855 | 700 | 213.75 |
| 2001-09-12 | 850 | 850 | 850 | 850 | 4,200 | 212.50 |
| 2001-09-11 | 865 | 865 | 865 | 865 | 14,000 | 216.25 |
| 2001-09-10 | 865 | 870 | 860 | 860 | 3,200 | 215 |
| 2001-09-07 | 870 | 870 | 850 | 850 | 2,300 | 212.50 |
| 2001-09-06 | 875 | 875 | 870 | 870 | 1,100 | 217.50 |
| 2001-09-05 | 875 | 875 | 875 | 875 | 1,500 | 218.75 |
| 2001-09-04 | 875 | 875 | 875 | 875 | 1,200 | 218.75 |
| 2001-09-03 | 875 | 875 | 875 | 875 | 1,100 | 218.75 |
| 2001-08-27 | 860 | 860 | 860 | 860 | 700 | 215 |
| 2001-08-24 | 860 | 875 | 850 | 860 | 16,100 | 215 |
| 2001-08-23 | 860 | 860 | 860 | 860 | 1,400 | 215 |
| 2001-08-22 | 860 | 860 | 855 | 855 | 1,300 | 213.75 |
| 2001-08-21 | 860 | 870 | 860 | 860 | 4,200 | 215 |
| 2001-08-20 | 860 | 860 | 860 | 860 | 3,000 | 215 |
| 2001-08-15 | 860 | 860 | 860 | 860 | 300 | 215 |
| 2001-08-14 | 850 | 860 | 850 | 860 | 4,000 | 215 |
| 2001-08-13 | 860 | 860 | 860 | 860 | 3,200 | 215 |
| 2001-08-10 | 860 | 860 | 850 | 860 | 18,400 | 215 |
| 2001-08-09 | 880 | 880 | 880 | 880 | 2,300 | 220 |
| 2001-08-08 | 880 | 880 | 880 | 880 | 3,900 | 220 |
| 2001-08-07 | 880 | 880 | 880 | 880 | 1,200 | 220 |
| 2001-08-06 | 880 | 880 | 880 | 880 | 1,500 | 220 |
| 2001-08-03 | 880 | 880 | 880 | 880 | 500 | 220 |
| 2001-08-02 | 880 | 880 | 880 | 880 | 2,000 | 220 |
| 2001-08-01 | 880 | 880 | 880 | 880 | 200 | 220 |
| 2001-07-31 | 870 | 880 | 870 | 880 | 2,900 | 220 |
| 2001-07-30 | 885 | 890 | 885 | 890 | 3,800 | 222.50 |
| 2001-07-27 | 890 | 890 | 889 | 889 | 1,200 | 222.25 |
| 2001-07-26 | 892 | 892 | 870 | 870 | 4,300 | 217.50 |
| 2001-07-25 | 890 | 892 | 890 | 892 | 6,700 | 223 |
| 2001-07-24 | 890 | 890 | 880 | 890 | 2,100 | 222.50 |
| 2001-07-23 | 890 | 893 | 890 | 890 | 600 | 222.50 |
| 2001-07-19 | 890 | 897 | 890 | 894 | 4,800 | 223.50 |
| 2001-07-18 | 880 | 900 | 880 | 890 | 6,000 | 222.50 |
| 2001-07-17 | 890 | 900 | 890 | 900 | 300 | 225 |
| 2001-07-16 | 900 | 900 | 900 | 900 | 500 | 225 |
| 2001-07-13 | 900 | 900 | 900 | 900 | 400 | 225 |
| 2001-07-12 | 900 | 900 | 900 | 900 | 700 | 225 |
| 2001-07-11 | 900 | 905 | 900 | 905 | 1,300 | 226.25 |
| 2001-07-10 | 900 | 900 | 900 | 900 | 27,400 | 225 |
| 2001-07-09 | 900 | 900 | 900 | 900 | 2,200 | 225 |
| 2001-07-06 | 900 | 900 | 900 | 900 | 500 | 225 |
| 2001-07-05 | 900 | 900 | 890 | 900 | 4,200 | 225 |
| 2001-07-04 | 900 | 902 | 900 | 902 | 1,900 | 225.50 |
| 2001-07-03 | 900 | 900 | 890 | 900 | 1,300 | 225 |
| 2001-07-02 | 900 | 900 | 900 | 900 | 1,100 | 225 |
| 2001-06-29 | 903 | 903 | 900 | 900 | 4,300 | 225 |
| 2001-06-28 | 903 | 903 | 903 | 903 | 400 | 225.75 |
| 2001-06-27 | 900 | 903 | 900 | 903 | 2,000 | 225.75 |
| 2001-06-26 | 909 | 909 | 905 | 905 | 600 | 226.25 |
| 2001-06-25 | 900 | 909 | 890 | 909 | 7,300 | 227.25 |
| 2001-06-22 | 890 | 900 | 890 | 900 | 4,100 | 225 |
| 2001-06-21 | 900 | 900 | 880 | 880 | 1,800 | 220 |
| 2001-06-19 | 900 | 900 | 900 | 900 | 1,200 | 225 |
| 2001-06-18 | 900 | 900 | 900 | 900 | 300 | 225 |
| 2001-06-15 | 900 | 900 | 900 | 900 | 300 | 225 |
| 2001-06-14 | 901 | 901 | 901 | 901 | 3,000 | 225.25 |
| 2001-06-13 | 900 | 900 | 900 | 900 | 1,800 | 225 |
| 2001-06-12 | 900 | 900 | 900 | 900 | 500 | 225 |
| 2001-06-11 | 900 | 900 | 900 | 900 | 600 | 225 |
| 2001-06-08 | 900 | 901 | 900 | 901 | 14,900 | 225.25 |
| 2001-06-07 | 900 | 900 | 900 | 900 | 300 | 225 |
| 2001-06-06 | 900 | 900 | 900 | 900 | 4,000 | 225 |
| 2001-06-05 | 890 | 900 | 890 | 900 | 300 | 225 |
| 2001-06-04 | 900 | 900 | 900 | 900 | 2,300 | 225 |
| 2001-06-01 | 900 | 900 | 900 | 900 | 2,000 | 225 |
| 2001-05-31 | 900 | 900 | 900 | 900 | 300 | 225 |
| 2001-05-29 | 890 | 890 | 890 | 890 | 100 | 222.50 |
| 2001-05-28 | 900 | 900 | 900 | 900 | 100 | 225 |
| 2001-05-25 | 890 | 900 | 890 | 900 | 5,000 | 225 |
| 2001-05-24 | 890 | 890 | 890 | 890 | 100 | 222.50 |
| 2001-05-23 | 909 | 909 | 880 | 890 | 2,200 | 222.50 |
| 2001-05-21 | 900 | 900 | 900 | 900 | 100 | 225 |
| 2001-05-18 | 914 | 914 | 910 | 910 | 400 | 227.50 |
| 2001-05-17 | 914 | 914 | 914 | 914 | 100 | 228.50 |
| 2001-05-15 | 880 | 880 | 880 | 880 | 200 | 220 |
| 2001-05-11 | 915 | 915 | 915 | 915 | 100 | 228.75 |
| 2001-05-10 | 900 | 910 | 900 | 910 | 14,600 | 227.50 |
| 2001-05-09 | 900 | 900 | 900 | 900 | 1,000 | 225 |
| 2001-05-08 | 881 | 881 | 880 | 880 | 2,000 | 220 |
| 2001-05-07 | 890 | 915 | 880 | 880 | 3,300 | 220 |
| 2001-05-01 | 920 | 920 | 920 | 920 | 1,200 | 230 |
| 2001-04-27 | 915 | 915 | 900 | 915 | 3,600 | 228.75 |
| 2001-04-26 | 915 | 915 | 915 | 915 | 3,300 | 228.75 |
| 2001-04-25 | 900 | 910 | 900 | 910 | 2,500 | 227.50 |
| 2001-04-24 | 900 | 900 | 900 | 900 | 700 | 225 |
| 2001-04-19 | 915 | 915 | 900 | 900 | 500 | 225 |
| 2001-04-18 | 915 | 915 | 915 | 915 | 100 | 228.75 |
| 2001-04-17 | 910 | 910 | 910 | 910 | 300 | 227.50 |
| 2001-04-13 | 901 | 901 | 901 | 901 | 100 | 225.25 |
| 2001-04-12 | 880 | 880 | 880 | 880 | 400 | 220 |
| 2001-04-11 | 910 | 910 | 910 | 910 | 10,800 | 227.50 |
| 2001-04-10 | 900 | 910 | 900 | 910 | 4,000 | 227.50 |
| 2001-04-06 | 900 | 900 | 900 | 900 | 200 | 225 |
| 2001-04-05 | 915 | 915 | 900 | 900 | 2,100 | 225 |
| 2001-04-04 | 910 | 915 | 910 | 915 | 200 | 228.75 |
| 2001-04-03 | 918 | 918 | 918 | 918 | 100 | 229.50 |
| 2001-04-02 | 920 | 920 | 920 | 920 | 200 | 230 |
| 2001-03-28 | 900 | 900 | 900 | 900 | 1,000 | 225 |
| 2001-03-27 | 900 | 900 | 890 | 890 | 1,700 | 222.50 |
| 2001-03-26 | 950 | 960 | 950 | 950 | 3,600 | 237.50 |
| 2001-03-23 | 910 | 950 | 910 | 950 | 2,800 | 237.50 |
| 2001-03-22 | 910 | 910 | 910 | 910 | 200 | 227.50 |
| 2001-03-21 | 910 | 910 | 910 | 910 | 2,200 | 227.50 |
| 2001-03-19 | 900 | 910 | 900 | 900 | 8,100 | 225 |
| 2001-03-16 | 900 | 900 | 900 | 900 | 1,300 | 225 |
| 2001-03-15 | 900 | 900 | 900 | 900 | 10,100 | 225 |
| 2001-03-14 | 899 | 900 | 899 | 900 | 700 | 225 |
| 2001-03-13 | 900 | 900 | 895 | 900 | 4,400 | 225 |
| 2001-03-12 | 890 | 900 | 890 | 895 | 2,100 | 223.75 |
| 2001-03-09 | 880 | 890 | 880 | 890 | 10,600 | 222.50 |
| 2001-03-08 | 895 | 895 | 880 | 880 | 1,200 | 220 |
| 2001-03-07 | 891 | 891 | 891 | 891 | 200 | 222.75 |
| 2001-03-06 | 900 | 900 | 890 | 890 | 500 | 222.50 |
| 2001-03-05 | 900 | 900 | 900 | 900 | 1,200 | 225 |
| 2001-03-02 | 900 | 900 | 900 | 900 | 100 | 225 |
| 2001-03-01 | 900 | 900 | 900 | 900 | 900 | 225 |
| 2001-02-28 | 900 | 900 | 900 | 900 | 200 | 225 |
| 2001-02-27 | 900 | 900 | 880 | 880 | 500 | 220 |
| 2001-02-26 | 900 | 900 | 875 | 875 | 200 | 218.75 |
| 2001-02-23 | 880 | 900 | 879 | 900 | 7,900 | 225 |
| 2001-02-22 | 880 | 880 | 880 | 880 | 500 | 220 |
| 2001-02-21 | 880 | 880 | 880 | 880 | 800 | 220 |
| 2001-02-20 | 880 | 880 | 880 | 880 | 2,700 | 220 |
| 2001-02-19 | 880 | 880 | 875 | 875 | 500 | 218.75 |
| 2001-02-16 | 880 | 880 | 880 | 880 | 100 | 220 |
| 2001-02-15 | 880 | 880 | 880 | 880 | 300 | 220 |
| 2001-02-14 | 880 | 880 | 880 | 880 | 6,000 | 220 |
| 2001-02-13 | 875 | 880 | 875 | 880 | 1,100 | 220 |
| 2001-02-09 | 860 | 860 | 860 | 860 | 10,000 | 215 |
| 2001-02-07 | 850 | 850 | 850 | 850 | 2,500 | 212.50 |
| 2001-02-06 | 850 | 850 | 850 | 850 | 500 | 212.50 |
| 2001-02-05 | 850 | 850 | 850 | 850 | 1,000 | 212.50 |
| 2001-02-02 | 850 | 850 | 850 | 850 | 200 | 212.50 |
| 2001-01-31 | 850 | 850 | 850 | 850 | 400 | 212.50 |
| 2001-01-30 | 850 | 850 | 840 | 840 | 7,900 | 210 |
| 2001-01-29 | 840 | 850 | 840 | 850 | 1,800 | 212.50 |
| 2001-01-25 | 800 | 825 | 800 | 825 | 2,600 | 206.25 |
| 2001-01-24 | 830 | 830 | 800 | 800 | 13,700 | 200 |
| 2001-01-23 | 830 | 830 | 830 | 830 | 200 | 207.50 |
| 2001-01-22 | 830 | 830 | 801 | 801 | 2,200 | 200.25 |
| 2001-01-19 | 837 | 837 | 830 | 830 | 1,200 | 207.50 |
| 2001-01-18 | 838 | 838 | 837 | 837 | 700 | 209.25 |
| 2001-01-17 | 839 | 839 | 838 | 838 | 5,200 | 209.50 |
| 2001-01-16 | 840 | 840 | 839 | 839 | 800 | 209.75 |
| 2001-01-15 | 840 | 840 | 840 | 840 | 3,500 | 210 |
| 2001-01-12 | 880 | 880 | 860 | 860 | 2,900 | 215 |
| 2001-01-11 | 880 | 880 | 880 | 880 | 100 | 220 |
| 2001-01-10 | 880 | 880 | 880 | 880 | 17,100 | 220 |
| 2001-01-09 | 881 | 881 | 880 | 880 | 2,000 | 220 |
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
