8255 アクシアル リテイリング(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 860 | 864 | 860 | 860 | 1,700 | 215 |
| 2003-12-29 | 848 | 852 | 848 | 852 | 4,200 | 213 |
| 2003-12-26 | 841 | 848 | 841 | 847 | 1,200 | 211.75 |
| 2003-12-25 | 840 | 847 | 840 | 840 | 2,300 | 210 |
| 2003-12-24 | 830 | 840 | 830 | 840 | 1,000 | 210 |
| 2003-12-22 | 819 | 830 | 819 | 830 | 500 | 207.50 |
| 2003-12-19 | 813 | 815 | 806 | 815 | 1,300 | 203.75 |
| 2003-12-18 | 811 | 811 | 806 | 806 | 1,000 | 201.50 |
| 2003-12-17 | 812 | 820 | 810 | 810 | 3,000 | 202.50 |
| 2003-12-16 | 850 | 850 | 850 | 850 | 3,400 | 212.50 |
| 2003-12-15 | 811 | 850 | 805 | 850 | 8,800 | 212.50 |
| 2003-12-12 | 816 | 816 | 804 | 809 | 1,700 | 202.25 |
| 2003-12-11 | 839 | 839 | 815 | 815 | 15,200 | 203.75 |
| 2003-12-10 | 815 | 840 | 815 | 840 | 18,300 | 210 |
| 2003-12-09 | 804 | 815 | 802 | 815 | 3,300 | 203.75 |
| 2003-12-08 | 805 | 805 | 801 | 803 | 1,300 | 200.75 |
| 2003-12-05 | 803 | 810 | 802 | 810 | 1,400 | 202.50 |
| 2003-12-04 | 802 | 811 | 800 | 811 | 3,300 | 202.75 |
| 2003-12-03 | 805 | 805 | 800 | 802 | 4,900 | 200.50 |
| 2003-12-02 | 810 | 810 | 800 | 804 | 2,000 | 201 |
| 2003-12-01 | 810 | 810 | 810 | 810 | 2,800 | 202.50 |
| 2003-11-28 | 816 | 820 | 816 | 820 | 1,800 | 205 |
| 2003-11-27 | 810 | 816 | 810 | 816 | 2,500 | 204 |
| 2003-11-26 | 808 | 810 | 806 | 810 | 2,400 | 202.50 |
| 2003-11-25 | 800 | 806 | 800 | 806 | 5,000 | 201.50 |
| 2003-11-21 | 811 | 811 | 800 | 800 | 9,000 | 200 |
| 2003-11-20 | 820 | 820 | 818 | 820 | 700 | 205 |
| 2003-11-19 | 820 | 820 | 815 | 815 | 1,400 | 203.75 |
| 2003-11-18 | 816 | 819 | 816 | 819 | 500 | 204.75 |
| 2003-11-17 | 820 | 820 | 818 | 818 | 2,100 | 204.50 |
| 2003-11-14 | 820 | 820 | 812 | 819 | 2,000 | 204.75 |
| 2003-11-13 | 820 | 825 | 820 | 820 | 20,000 | 205 |
| 2003-11-12 | 820 | 820 | 820 | 820 | 14,900 | 205 |
| 2003-11-11 | 830 | 830 | 825 | 825 | 200 | 206.25 |
| 2003-11-10 | 815 | 835 | 810 | 835 | 28,800 | 208.75 |
| 2003-11-07 | 815 | 820 | 813 | 818 | 4,200 | 204.50 |
| 2003-11-06 | 821 | 821 | 815 | 815 | 11,400 | 203.75 |
| 2003-11-05 | 820 | 825 | 820 | 820 | 6,300 | 205 |
| 2003-11-04 | 820 | 825 | 820 | 825 | 1,500 | 206.25 |
| 2003-10-31 | 830 | 830 | 825 | 825 | 3,300 | 206.25 |
| 2003-10-29 | 833 | 833 | 832 | 832 | 500 | 208 |
| 2003-10-27 | 845 | 846 | 845 | 845 | 4,900 | 211.25 |
| 2003-10-24 | 830 | 845 | 830 | 845 | 1,600 | 211.25 |
| 2003-10-23 | 830 | 830 | 830 | 830 | 5,900 | 207.50 |
| 2003-10-22 | 839 | 839 | 837 | 837 | 700 | 209.25 |
| 2003-10-21 | 840 | 840 | 833 | 833 | 1,400 | 208.25 |
| 2003-10-20 | 840 | 840 | 839 | 840 | 1,000 | 210 |
| 2003-10-17 | 840 | 840 | 840 | 840 | 600 | 210 |
| 2003-10-16 | 840 | 840 | 839 | 840 | 2,600 | 210 |
| 2003-10-15 | 840 | 840 | 840 | 840 | 300 | 210 |
| 2003-10-14 | 839 | 840 | 839 | 840 | 700 | 210 |
| 2003-10-10 | 840 | 840 | 835 | 840 | 18,400 | 210 |
| 2003-10-09 | 845 | 850 | 835 | 850 | 4,200 | 212.50 |
| 2003-10-08 | 840 | 845 | 840 | 845 | 2,300 | 211.25 |
| 2003-10-07 | 845 | 845 | 840 | 840 | 9,800 | 210 |
| 2003-10-06 | 845 | 845 | 837 | 840 | 1,700 | 210 |
| 2003-10-03 | 840 | 841 | 831 | 841 | 1,500 | 210.25 |
| 2003-10-02 | 831 | 838 | 830 | 830 | 4,300 | 207.50 |
| 2003-10-01 | 845 | 849 | 836 | 838 | 3,300 | 209.50 |
| 2003-09-30 | 843 | 850 | 843 | 850 | 1,600 | 212.50 |
| 2003-09-29 | 853 | 853 | 852 | 853 | 1,300 | 213.25 |
| 2003-09-26 | 843 | 853 | 843 | 853 | 5,800 | 213.25 |
| 2003-09-25 | 884 | 884 | 884 | 884 | 5,400 | 221 |
| 2003-09-24 | 890 | 890 | 884 | 884 | 6,900 | 221 |
| 2003-09-22 | 890 | 890 | 885 | 890 | 2,500 | 222.50 |
| 2003-09-19 | 885 | 885 | 880 | 885 | 2,700 | 221.25 |
| 2003-09-18 | 885 | 885 | 880 | 880 | 1,700 | 220 |
| 2003-09-17 | 880 | 885 | 880 | 885 | 5,000 | 221.25 |
| 2003-09-16 | 880 | 880 | 880 | 880 | 700 | 220 |
| 2003-09-12 | 885 | 885 | 880 | 880 | 1,300 | 220 |
| 2003-09-11 | 885 | 885 | 885 | 885 | 5,600 | 221.25 |
| 2003-09-10 | 880 | 880 | 880 | 880 | 10,100 | 220 |
| 2003-09-09 | 880 | 880 | 880 | 880 | 2,900 | 220 |
| 2003-09-08 | 880 | 880 | 880 | 880 | 3,600 | 220 |
| 2003-09-05 | 885 | 890 | 880 | 890 | 800 | 222.50 |
| 2003-09-04 | 879 | 883 | 870 | 870 | 3,200 | 217.50 |
| 2003-09-03 | 884 | 884 | 879 | 879 | 1,800 | 219.75 |
| 2003-09-01 | 884 | 884 | 884 | 884 | 300 | 221 |
| 2003-08-29 | 885 | 885 | 885 | 885 | 3,100 | 221.25 |
| 2003-08-28 | 880 | 885 | 879 | 885 | 2,200 | 221.25 |
| 2003-08-27 | 875 | 880 | 870 | 880 | 600 | 220 |
| 2003-08-26 | 893 | 893 | 880 | 890 | 21,700 | 222.50 |
| 2003-08-25 | 878 | 878 | 876 | 876 | 6,300 | 219 |
| 2003-08-22 | 880 | 880 | 878 | 878 | 800 | 219.50 |
| 2003-08-21 | 869 | 869 | 838 | 860 | 5,900 | 215 |
| 2003-08-20 | 879 | 895 | 873 | 890 | 12,300 | 222.50 |
| 2003-08-19 | 870 | 879 | 870 | 879 | 900 | 219.75 |
| 2003-08-18 | 873 | 873 | 873 | 873 | 600 | 218.25 |
| 2003-08-15 | 875 | 875 | 875 | 875 | 200 | 218.75 |
| 2003-08-14 | 865 | 875 | 865 | 875 | 1,900 | 218.75 |
| 2003-08-13 | 876 | 880 | 876 | 880 | 3,900 | 220 |
| 2003-08-12 | 875 | 880 | 875 | 875 | 4,200 | 218.75 |
| 2003-08-11 | 871 | 880 | 871 | 875 | 9,600 | 218.75 |
| 2003-08-08 | 859 | 871 | 859 | 871 | 10,200 | 217.75 |
| 2003-08-07 | 850 | 860 | 850 | 859 | 6,500 | 214.75 |
| 2003-08-06 | 840 | 850 | 840 | 850 | 2,200 | 212.50 |
| 2003-08-05 | 840 | 849 | 839 | 840 | 1,300 | 210 |
| 2003-08-01 | 839 | 849 | 839 | 848 | 1,700 | 212 |
| 2003-07-31 | 840 | 841 | 840 | 841 | 500 | 210.25 |
| 2003-07-30 | 849 | 849 | 841 | 841 | 200 | 210.25 |
| 2003-07-29 | 848 | 849 | 847 | 849 | 1,900 | 212.25 |
| 2003-07-28 | 845 | 849 | 840 | 845 | 3,300 | 211.25 |
| 2003-07-25 | 839 | 840 | 839 | 840 | 3,000 | 210 |
| 2003-07-24 | 840 | 840 | 839 | 839 | 200 | 209.75 |
| 2003-07-23 | 821 | 838 | 821 | 838 | 800 | 209.50 |
| 2003-07-22 | 820 | 850 | 820 | 849 | 11,800 | 212.25 |
| 2003-07-18 | 820 | 820 | 820 | 820 | 1,900 | 205 |
| 2003-07-17 | 820 | 835 | 820 | 820 | 4,200 | 205 |
| 2003-07-16 | 835 | 835 | 835 | 835 | 500 | 208.75 |
| 2003-07-15 | 830 | 839 | 830 | 839 | 500 | 209.75 |
| 2003-07-14 | 840 | 850 | 840 | 848 | 5,700 | 212 |
| 2003-07-11 | 839 | 840 | 839 | 840 | 1,900 | 210 |
| 2003-07-10 | 840 | 840 | 840 | 840 | 28,300 | 210 |
| 2003-07-09 | 811 | 840 | 811 | 840 | 8,000 | 210 |
| 2003-07-08 | 813 | 813 | 811 | 811 | 6,600 | 202.75 |
| 2003-07-07 | 810 | 814 | 808 | 813 | 12,700 | 203.25 |
| 2003-07-04 | 814 | 814 | 806 | 810 | 8,500 | 202.50 |
| 2003-07-03 | 815 | 815 | 809 | 809 | 9,700 | 202.25 |
| 2003-07-02 | 810 | 811 | 809 | 810 | 6,200 | 202.50 |
| 2003-07-01 | 810 | 810 | 809 | 810 | 3,500 | 202.50 |
| 2003-06-30 | 810 | 810 | 810 | 810 | 13,100 | 202.50 |
| 2003-06-27 | 818 | 818 | 818 | 818 | 2,100 | 204.50 |
| 2003-06-26 | 818 | 818 | 816 | 818 | 1,600 | 204.50 |
| 2003-06-25 | 820 | 820 | 819 | 819 | 18,100 | 204.75 |
| 2003-06-24 | 820 | 822 | 815 | 821 | 5,800 | 205.25 |
| 2003-06-23 | 830 | 830 | 820 | 820 | 3,800 | 205 |
| 2003-06-20 | 830 | 830 | 820 | 820 | 2,500 | 205 |
| 2003-06-19 | 835 | 835 | 830 | 830 | 5,900 | 207.50 |
| 2003-06-18 | 835 | 835 | 830 | 835 | 6,200 | 208.75 |
| 2003-06-17 | 837 | 837 | 837 | 837 | 500 | 209.25 |
| 2003-06-16 | 838 | 838 | 838 | 838 | 300 | 209.50 |
| 2003-06-13 | 835 | 839 | 835 | 839 | 1,300 | 209.75 |
| 2003-06-12 | 839 | 839 | 835 | 839 | 400 | 209.75 |
| 2003-06-11 | 840 | 840 | 839 | 839 | 1,400 | 209.75 |
| 2003-06-10 | 841 | 842 | 841 | 841 | 17,700 | 210.25 |
| 2003-06-09 | 840 | 841 | 839 | 841 | 2,500 | 210.25 |
| 2003-06-06 | 839 | 839 | 839 | 839 | 100 | 209.75 |
| 2003-06-05 | 840 | 840 | 831 | 831 | 2,900 | 207.75 |
| 2003-06-04 | 840 | 840 | 840 | 840 | 500 | 210 |
| 2003-06-03 | 840 | 840 | 840 | 840 | 100 | 210 |
| 2003-05-30 | 836 | 840 | 835 | 840 | 1,200 | 210 |
| 2003-05-27 | 835 | 840 | 833 | 835 | 1,500 | 208.75 |
| 2003-05-26 | 834 | 835 | 834 | 835 | 200 | 208.75 |
| 2003-05-23 | 840 | 840 | 833 | 835 | 6,600 | 208.75 |
| 2003-05-22 | 840 | 840 | 840 | 840 | 600 | 210 |
| 2003-05-21 | 840 | 840 | 835 | 835 | 200 | 208.75 |
| 2003-05-20 | 849 | 849 | 849 | 849 | 100 | 212.25 |
| 2003-05-16 | 845 | 850 | 845 | 850 | 300 | 212.50 |
| 2003-05-14 | 849 | 849 | 845 | 845 | 300 | 211.25 |
| 2003-05-13 | 845 | 845 | 839 | 839 | 1,600 | 209.75 |
| 2003-05-12 | 841 | 841 | 841 | 841 | 200 | 210.25 |
| 2003-05-09 | 850 | 850 | 840 | 840 | 15,600 | 210 |
| 2003-05-08 | 845 | 850 | 840 | 850 | 4,100 | 212.50 |
| 2003-05-07 | 845 | 845 | 845 | 845 | 700 | 211.25 |
| 2003-05-06 | 845 | 845 | 845 | 845 | 400 | 211.25 |
| 2003-05-02 | 840 | 840 | 840 | 840 | 1,100 | 210 |
| 2003-05-01 | 840 | 840 | 835 | 840 | 1,300 | 210 |
| 2003-04-30 | 840 | 840 | 840 | 840 | 200 | 210 |
| 2003-04-28 | 840 | 850 | 840 | 841 | 600 | 210.25 |
| 2003-04-25 | 840 | 840 | 840 | 840 | 4,900 | 210 |
| 2003-04-24 | 840 | 840 | 840 | 840 | 200 | 210 |
| 2003-04-23 | 836 | 849 | 835 | 836 | 1,500 | 209 |
| 2003-04-22 | 835 | 835 | 835 | 835 | 200 | 208.75 |
| 2003-04-21 | 849 | 849 | 849 | 849 | 500 | 212.25 |
| 2003-04-18 | 850 | 850 | 849 | 849 | 200 | 212.25 |
| 2003-04-16 | 833 | 833 | 833 | 833 | 100 | 208.25 |
| 2003-04-15 | 850 | 850 | 849 | 849 | 1,100 | 212.25 |
| 2003-04-14 | 845 | 845 | 845 | 845 | 100 | 211.25 |
| 2003-04-11 | 845 | 849 | 845 | 849 | 200 | 212.25 |
| 2003-04-10 | 840 | 845 | 840 | 845 | 14,900 | 211.25 |
| 2003-04-09 | 839 | 840 | 839 | 840 | 1,200 | 210 |
| 2003-04-08 | 840 | 840 | 831 | 831 | 1,300 | 207.75 |
| 2003-04-07 | 835 | 835 | 835 | 835 | 100 | 208.75 |
| 2003-04-04 | 838 | 838 | 830 | 830 | 2,200 | 207.50 |
| 2003-04-03 | 840 | 840 | 840 | 840 | 600 | 210 |
| 2003-04-02 | 850 | 850 | 840 | 850 | 1,200 | 212.50 |
| 2003-04-01 | 852 | 852 | 850 | 850 | 2,100 | 212.50 |
| 2003-03-31 | 853 | 853 | 853 | 853 | 100 | 213.25 |
| 2003-03-28 | 864 | 865 | 864 | 865 | 200 | 216.25 |
| 2003-03-27 | 865 | 865 | 865 | 865 | 1,800 | 216.25 |
| 2003-03-26 | 864 | 864 | 864 | 864 | 100 | 216 |
| 2003-03-25 | 880 | 880 | 880 | 880 | 6,500 | 220 |
| 2003-03-24 | 878 | 880 | 870 | 880 | 1,600 | 220 |
| 2003-03-20 | 875 | 875 | 875 | 875 | 3,700 | 218.75 |
| 2003-03-19 | 867 | 875 | 867 | 868 | 2,000 | 217 |
| 2003-03-18 | 855 | 865 | 855 | 865 | 1,800 | 216.25 |
| 2003-03-17 | 860 | 860 | 851 | 851 | 200 | 212.75 |
| 2003-03-14 | 857 | 860 | 850 | 860 | 1,800 | 215 |
| 2003-03-13 | 846 | 856 | 846 | 856 | 400 | 214 |
| 2003-03-12 | 840 | 840 | 840 | 840 | 200 | 210 |
| 2003-03-11 | 840 | 840 | 840 | 840 | 1,200 | 210 |
| 2003-03-10 | 865 | 865 | 849 | 849 | 16,800 | 212.25 |
| 2003-03-07 | 850 | 865 | 850 | 865 | 4,000 | 216.25 |
| 2003-03-06 | 840 | 850 | 840 | 850 | 900 | 212.50 |
| 2003-03-05 | 850 | 850 | 850 | 850 | 400 | 212.50 |
| 2003-03-04 | 849 | 850 | 849 | 850 | 1,200 | 212.50 |
| 2003-03-03 | 850 | 850 | 835 | 849 | 2,100 | 212.25 |
| 2003-02-28 | 840 | 840 | 805 | 820 | 1,100 | 205 |
| 2003-02-27 | 850 | 850 | 850 | 850 | 2,700 | 212.50 |
| 2003-02-26 | 849 | 850 | 849 | 850 | 1,000 | 212.50 |
| 2003-02-25 | 860 | 860 | 845 | 850 | 5,800 | 212.50 |
| 2003-02-24 | 850 | 860 | 850 | 860 | 1,100 | 215 |
| 2003-02-21 | 840 | 850 | 830 | 850 | 6,100 | 212.50 |
| 2003-02-20 | 870 | 870 | 850 | 860 | 4,000 | 215 |
| 2003-02-18 | 875 | 875 | 875 | 875 | 1,000 | 218.75 |
| 2003-02-17 | 878 | 881 | 875 | 881 | 7,400 | 220.25 |
| 2003-02-14 | 865 | 880 | 865 | 880 | 300 | 220 |
| 2003-02-13 | 860 | 860 | 860 | 860 | 800 | 215 |
| 2003-02-12 | 860 | 860 | 860 | 860 | 1,000 | 215 |
| 2003-02-10 | 850 | 860 | 850 | 860 | 16,400 | 215 |
| 2003-02-07 | 831 | 850 | 831 | 850 | 5,200 | 212.50 |
| 2003-02-06 | 850 | 850 | 830 | 840 | 4,900 | 210 |
| 2003-02-05 | 850 | 850 | 843 | 843 | 1,400 | 210.75 |
| 2003-02-04 | 834 | 850 | 834 | 850 | 1,500 | 212.50 |
| 2003-02-03 | 849 | 855 | 849 | 854 | 1,800 | 213.50 |
| 2003-01-31 | 858 | 858 | 830 | 857 | 700 | 214.25 |
| 2003-01-30 | 850 | 860 | 850 | 860 | 800 | 215 |
| 2003-01-29 | 859 | 860 | 855 | 860 | 900 | 215 |
| 2003-01-27 | 860 | 860 | 860 | 860 | 2,800 | 215 |
| 2003-01-24 | 850 | 850 | 850 | 850 | 2,700 | 212.50 |
| 2003-01-23 | 850 | 850 | 850 | 850 | 200 | 212.50 |
| 2003-01-22 | 849 | 850 | 849 | 850 | 1,200 | 212.50 |
| 2003-01-21 | 859 | 859 | 850 | 850 | 4,000 | 212.50 |
| 2003-01-20 | 860 | 860 | 860 | 860 | 500 | 215 |
| 2003-01-17 | 860 | 860 | 860 | 860 | 500 | 215 |
| 2003-01-16 | 860 | 860 | 860 | 860 | 200 | 215 |
| 2003-01-15 | 850 | 850 | 847 | 847 | 1,900 | 211.75 |
| 2003-01-14 | 849 | 849 | 849 | 849 | 2,200 | 212.25 |
| 2003-01-10 | 839 | 845 | 839 | 839 | 14,300 | 209.75 |
| 2003-01-09 | 811 | 839 | 795 | 839 | 3,300 | 209.75 |
| 2003-01-08 | 835 | 835 | 820 | 820 | 1,700 | 205 |
| 2003-01-07 | 800 | 815 | 800 | 815 | 1,000 | 203.75 |
| 2003-01-06 | 800 | 800 | 800 | 800 | 200 | 200 |
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
