1. HOME >
  2. 株価時系列 >
  3. 8255 >
  4. 2011年

8255 アクシアル リテイリング(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301,2571,2741,2551,2742,000318.50
2011-12-291,2501,2571,2501,2576,400314.25
2011-12-281,2691,2691,2581,2591,100314.75
2011-12-271,2601,2601,2551,2601,000315
2011-12-261,2801,2821,2641,2642,900316
2011-12-221,2981,2991,2771,27913,400319.75
2011-12-211,3051,3061,2961,30310,200325.75
2011-12-201,2531,2831,2531,2821,500320.50
2011-12-191,2431,2801,2431,2509,000312.50
2011-12-161,2761,2911,2731,2733,500318.25
2011-12-151,2831,3001,2751,27513,500318.75
2011-12-141,2991,3101,2941,3087,300327
2011-12-131,2841,2941,2811,2922,900323
2011-12-121,2851,2941,2811,2814,000320.25
2011-12-091,2771,2851,2741,28325,300320.75
2011-12-081,2931,2981,2821,2986,100324.50
2011-12-071,2581,2991,2581,2816,000320.25
2011-12-061,2651,2651,2581,2599,700314.75
2011-12-051,2751,2751,2621,2642,700316
2011-12-021,2591,2601,2551,2592,500314.75
2011-12-011,2451,2561,2441,2523,300313
2011-11-301,2481,2591,2351,2403,000310
2011-11-291,2401,2521,2341,2524,000313
2011-11-281,2421,2431,2061,2253,900306.25
2011-11-251,2501,2551,2421,24211,200310.50
2011-11-241,2761,2761,2531,2558,400313.75
2011-11-221,2251,2611,2251,2604,400315
2011-11-211,2501,2511,2311,2514,600312.75
2011-11-181,2501,2801,2501,2586,500314.50
2011-11-171,2701,2801,2601,2804,100320
2011-11-161,2811,2811,2751,275900318.75
2011-11-151,3001,3001,2871,28710,400321.75
2011-11-141,2901,3001,2811,3007,300325
2011-11-111,2591,2751,2471,2753,900318.75
2011-11-101,2651,2651,2431,2563,900314
2011-11-091,2441,2651,2381,2655,300316.25
2011-11-081,2441,2471,2331,2333,300308.25
2011-11-071,2261,2391,2261,2391,900309.75
2011-11-041,2251,2391,2131,2396,400309.75
2011-11-021,2261,2381,2091,2268,000306.50
2011-11-011,2301,2621,2301,2524,400313
2011-10-311,2501,2761,2381,2386,700309.50
2011-10-281,2461,2651,2461,26515,700316.25
2011-10-271,2141,2441,2141,2449,300311
2011-10-261,2061,2251,2061,2144,700303.50
2011-10-251,2951,2991,2051,22024,100305
2011-10-241,2171,2701,2171,2705,800317.50
2011-10-211,1981,2101,1971,2093,000302.25
2011-10-201,2281,2281,2001,2067,400301.50
2011-10-191,2211,2401,2211,2353,300308.75
2011-10-181,2321,2391,2201,2205,900305
2011-10-171,2731,2751,2471,25014,900312.50
2011-10-141,2741,2861,2621,2839,100320.75
2011-10-131,2801,2801,2621,2774,000319.25
2011-10-121,2571,2601,2521,2594,400314.75
2011-10-111,2391,2831,2391,2525,500313
2011-10-071,2361,2361,2281,2284,100307
2011-10-061,2431,2431,2221,2405,600310
2011-10-051,2411,2451,2151,2437,700310.75
2011-10-041,2351,2561,2201,2405,900310
2011-10-031,2621,2621,2391,2403,500310
2011-09-301,2781,2781,2561,2629,000315.50
2011-09-291,2631,3001,2621,27816,600319.50
2011-09-281,2581,2931,2471,29314,600323.25
2011-09-271,3061,3061,2201,28049,500320
2011-09-261,2901,3101,2751,3107,000327.50
2011-09-221,3011,3011,2771,29012,000322.50
2011-09-211,3181,3181,2971,3008,700325
2011-09-201,3001,3201,2991,3048,600326
2011-09-161,3091,3151,3001,3117,100327.75
2011-09-151,2981,3101,2881,31016,100327.50
2011-09-141,3071,3081,2901,2979,500324.25
2011-09-131,2901,2971,2601,29610,000324
2011-09-121,2581,2731,2501,2634,300315.75
2011-09-091,2781,2961,2601,27024,700317.50
2011-09-081,2791,2791,2011,2797,800319.75
2011-09-071,2721,2761,2501,2767,100319
2011-09-061,2841,2841,2651,2757,300318.75
2011-09-051,2931,2931,2701,2723,400318
2011-09-021,3031,3081,2631,2939,800323.25
2011-09-011,2991,3021,2951,3023,700325.50
2011-08-311,2981,2981,2841,2944,000323.50
2011-08-301,2641,3001,2641,3008,700325
2011-08-291,3081,3081,2411,2555,100313.75
2011-08-261,2851,3101,2651,3085,000327
2011-08-251,3311,3311,2841,28414,000321
2011-08-241,2971,3041,2911,3016,200325.25
2011-08-231,2801,2991,2721,2875,300321.75
2011-08-221,2541,2801,2541,2743,600318.50
2011-08-191,2331,2781,2331,2633,600315.75
2011-08-181,2751,2821,2521,2633,700315.75
2011-08-171,2631,2641,2561,2561,600314
2011-08-161,2621,2691,2531,2532,200313.25
2011-08-151,2881,2881,2701,27015,300317.50
2011-08-121,2271,2591,2201,2597,000314.75
2011-08-111,1871,2141,1801,2143,400303.50
2011-08-101,1861,1861,1771,1793,000294.75
2011-08-091,1561,1981,1511,1586,500289.50
2011-08-081,1751,1791,1701,1733,800293.25
2011-08-051,1861,1901,1751,1886,500297
2011-08-041,2131,2131,2031,2056,800301.25
2011-08-031,2251,2281,2121,2196,900304.75
2011-08-021,2421,2421,2161,2253,700306.25
2011-08-011,1991,2391,1991,2128,000303
2011-07-291,2721,2741,2231,2434,600310.75
2011-07-281,2611,2701,2611,2704,300317.50
2011-07-271,2851,2851,2581,2654,400316.25
2011-07-261,2831,3071,2801,2852,500321.25
2011-07-251,2971,3071,2891,28914,200322.25
2011-07-221,3101,3131,3001,31313,500328.25
2011-07-211,3091,3101,3031,3102,900327.50
2011-07-201,3051,3101,3011,3034,800325.75
2011-07-191,3021,3101,2991,3094,300327.25
2011-07-151,2971,3101,2971,31011,700327.50
2011-07-141,3151,3151,3001,3109,100327.50
2011-07-131,3171,3251,3001,30612,800326.50
2011-07-121,3011,3141,2551,3146,800328.50
2011-07-111,2631,3101,2601,3107,200327.50
2011-07-081,2761,2771,2501,26720,600316.75
2011-07-071,2391,2551,2391,2558,400313.75
2011-07-061,2231,2361,2101,2366,900309
2011-07-051,2341,2341,2281,2323,100308
2011-07-041,2201,2341,1801,2244,100306
2011-07-011,2171,2291,2171,2203,700305
2011-06-301,2151,2291,2151,2295,500307.25
2011-06-291,2191,2201,2121,2163,900304
2011-06-281,1951,2051,1951,2014,500300.25
2011-06-271,1731,1921,1731,1905,600297.50
2011-06-241,1811,1901,1751,19011,000297.50
2011-06-231,1701,1801,1671,18011,700295
2011-06-221,1651,1721,1621,17010,300292.50
2011-06-211,1601,1651,1581,1653,400291.25
2011-06-201,1511,1781,1481,1604,400290
2011-06-171,1711,1901,1501,1505,000287.50
2011-06-161,2021,2041,1711,1714,400292.75
2011-06-151,2251,2251,2051,22113,400305.25
2011-06-141,1881,2101,1751,21010,100302.50
2011-06-131,1741,1811,1701,1804,700295
2011-06-101,1571,1751,1421,16816,200292
2011-06-091,1331,1441,1311,1422,400285.50
2011-06-081,1321,1461,1321,1363,400284
2011-06-071,1281,1401,1281,1382,100284.50
2011-06-061,1201,1431,1151,1285,600282
2011-06-031,1531,1541,1201,1209,000280
2011-06-021,1601,1641,1401,1563,100289
2011-06-011,1791,1791,1651,1731,600293.25
2011-05-311,1501,1801,1501,1805,300295
2011-05-301,1531,1651,1501,1652,000291.25
2011-05-271,1601,1631,1531,1532,600288.25
2011-05-261,1771,1771,1571,1643,200291
2011-05-251,1761,1771,1551,17710,700294.25
2011-05-241,1681,1761,1681,1766,700294
2011-05-231,1541,1621,1501,1593,900289.75
2011-05-201,1701,1781,1541,1543,200288.50
2011-05-191,1831,1841,1701,1702,500292.50
2011-05-181,1651,1821,1641,1774,800294.25
2011-05-171,1751,1891,1751,1753,000293.75
2011-05-161,1751,1871,1731,17912,000294.75
2011-05-131,1831,1831,1601,17513,400293.75
2011-05-121,1831,1891,1821,1844,100296
2011-05-111,1821,1891,1821,1834,000295.75
2011-05-101,1831,1881,1801,1824,500295.50
2011-05-091,1941,1941,1771,19311,400298.25
2011-05-061,1941,1971,1891,1944,600298.50
2011-05-021,1901,2001,1901,2006,700300
2011-04-281,1861,2001,1861,1906,700297.50
2011-04-271,1841,1871,1761,1864,600296.50
2011-04-261,2001,2001,1741,18410,500296
2011-04-251,1921,1991,1691,18810,000297
2011-04-221,1821,2041,1801,2027,700300.50
2011-04-211,1881,1911,1811,1854,100296.25
2011-04-201,1831,1971,1801,1895,100297.25
2011-04-191,1841,1921,1741,1914,000297.75
2011-04-181,1931,1931,1771,1873,800296.75
2011-04-151,1801,1911,1801,18119,800295.25
2011-04-141,2041,2061,1961,20610,400301.50
2011-04-131,1871,2101,1871,2016,300300.25
2011-04-121,2041,2171,1821,1857,400296.25
2011-04-111,2221,2221,2001,2046,400301
2011-04-081,2001,2291,1801,2277,200306.75
2011-04-071,2051,2161,1991,2013,200300.25
2011-04-061,2161,2401,2031,2078,200301.75
2011-04-051,2621,2621,2011,2349,900308.50
2011-04-041,2401,2871,2241,2784,800319.50
2011-04-011,3001,3041,2261,25010,700312.50
2011-03-311,3131,3131,2821,3088,800327
2011-03-301,3081,3131,2861,31318,300328.25
2011-03-291,2941,3081,2601,30814,100327
2011-03-281,3091,3181,2831,31846,700329.50
2011-03-251,2981,3091,2651,28723,700321.75
2011-03-241,2701,2761,2481,24810,500312
2011-03-231,2641,2671,2451,25210,200313
2011-03-221,2731,2761,2451,2708,900317.50
2011-03-181,1881,2431,1881,24321,400310.75
2011-03-171,1911,1911,1801,18623,100296.50
2011-03-161,1711,2121,1711,19124,600297.75
2011-03-151,2121,2121,0911,17036,100292.50
2011-03-141,2351,2391,1801,21217,400303
2011-03-111,2721,2801,2681,27029,800317.50
2011-03-101,2791,2791,2701,2728,000318
2011-03-091,2701,2991,2591,27022,400317.50
2011-03-081,2861,3061,2661,27023,500317.50
2011-03-071,2961,2961,2841,28612,100321.50
2011-03-041,3001,3021,2901,29622,900324
2011-03-031,3041,3191,3001,31211,500328
2011-03-021,3121,3191,3041,30416,300326
2011-03-011,3041,3191,3041,3128,900328
2011-02-281,2951,3201,2951,30422,100326
2011-02-251,2951,3001,2951,29517,600323.75
2011-02-241,3021,3041,2951,30413,200326
2011-02-231,2981,3051,2851,30013,300325
2011-02-221,3081,3081,2991,30213,100325.50
2011-02-211,3081,3081,3051,3088,500327
2011-02-181,3091,3101,3001,30612,400326.50
2011-02-171,3011,3091,2981,30912,200327.25
2011-02-161,3071,3081,3001,3019,000325.25
2011-02-151,3101,3101,2911,29818,100324.50
2011-02-141,3151,3161,3101,31414,600328.50
2011-02-101,2961,3061,2951,30411,600326
2011-02-091,2841,2911,2831,2917,900322.75
2011-02-081,2661,2791,2661,2759,900318.75
2011-02-071,2501,2591,2481,25911,500314.75
2011-02-041,2441,2501,2441,2488,700312
2011-02-031,2431,2461,2391,2447,800311
2011-02-021,2331,2561,2331,24313,100310.75
2011-02-011,2271,2331,2271,2297,500307.25
2011-01-311,2591,2591,2261,22712,400306.75
2011-01-281,2661,2661,2551,25914,300314.75
2011-01-271,2451,3181,2451,26510,700316.25
2011-01-261,2511,2531,2451,2459,400311.25
2011-01-251,2301,2601,2261,25021,200312.50
2011-01-241,2261,2401,2161,24012,600310
2011-01-211,2231,2251,2121,22213,400305.50
2011-01-201,2231,2231,2201,2238,600305.75
2011-01-191,2191,2291,2151,22310,100305.75
2011-01-181,2151,2221,2151,2197,300304.75
2011-01-171,2191,2211,2171,21719,200304.25
2011-01-141,2091,2201,2061,21913,100304.75
2011-01-131,2031,2091,2001,20611,200301.50
2011-01-121,1931,2031,1891,19721,500299.25
2011-01-111,1871,1911,1861,1908,200297.50
2011-01-071,1701,1821,1701,1769,000294
2011-01-061,1351,1611,1351,1578,400289.25
2011-01-051,1361,1361,1301,1339,800283.25
2011-01-041,1231,1401,1071,1369,000284

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