8255 アクシアルリテイリング(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	1,500	1,547	1,498	1,517	7,100	379.25
2012-12-27	1,550	1,550	1,517	1,518	6,000	379.50
2012-12-26	1,565	1,565	1,550	1,550	4,500	387.50
2012-12-25	1,570	1,570	1,534	1,564	17,100	391
2012-12-21	1,526	1,530	1,520	1,530	7,300	382.50
2012-12-20	1,520	1,520	1,507	1,508	6,600	377
2012-12-19	1,512	1,520	1,504	1,520	4,900	380
2012-12-18	1,502	1,511	1,498	1,506	3,000	376.50
2012-12-17	1,497	1,509	1,491	1,491	11,500	372.75
2012-12-14	1,510	1,510	1,494	1,494	18,600	373.50
2012-12-13	1,506	1,508	1,496	1,503	4,200	375.75
2012-12-12	1,494	1,496	1,492	1,493	2,300	373.25
2012-12-11	1,500	1,500	1,482	1,483	6,400	370.75
2012-12-10	1,505	1,505	1,485	1,495	10,200	373.75
2012-12-07	1,505	1,510	1,487	1,497	9,800	374.25
2012-12-06	1,500	1,505	1,496	1,503	9,000	375.75
2012-12-05	1,491	1,510	1,491	1,510	4,700	377.50
2012-12-04	1,495	1,499	1,494	1,498	2,000	374.50
2012-12-03	1,480	1,488	1,480	1,488	1,900	372
2012-11-30	1,500	1,500	1,475	1,488	4,400	372
2012-11-29	1,498	1,500	1,495	1,495	3,000	373.75
2012-11-28	1,501	1,501	1,490	1,497	3,400	374.25
2012-11-27	1,484	1,501	1,456	1,501	8,000	375.25
2012-11-26	1,499	1,500	1,480	1,484	6,800	371
2012-11-22	1,501	1,501	1,486	1,495	8,600	373.75
2012-11-21	1,498	1,500	1,490	1,500	8,700	375
2012-11-20	1,475	1,484	1,472	1,483	5,000	370.75
2012-11-19	1,462	1,479	1,462	1,468	3,800	367
2012-11-16	1,455	1,470	1,448	1,470	3,800	367.50
2012-11-15	1,459	1,471	1,401	1,444	11,000	361
2012-11-14	1,450	1,470	1,443	1,470	7,100	367.50
2012-11-13	1,418	1,450	1,416	1,450	6,400	362.50
2012-11-12	1,439	1,439	1,402	1,402	5,300	350.50
2012-11-09	1,432	1,445	1,428	1,428	2,300	357
2012-11-08	1,440	1,440	1,430	1,430	2,600	357.50
2012-11-07	1,455	1,455	1,436	1,436	2,600	359
2012-11-06	1,460	1,460	1,455	1,455	500	363.75
2012-11-05	1,464	1,470	1,461	1,467	1,200	366.75
2012-11-02	1,498	1,498	1,461	1,477	4,300	369.25
2012-11-01	1,481	1,489	1,453	1,472	3,100	368
2012-10-31	1,450	1,498	1,436	1,488	7,700	372
2012-10-30	1,499	1,500	1,430	1,430	12,900	357.50
2012-10-29	1,495	1,500	1,481	1,497	2,200	374.25
2012-10-26	1,491	1,496	1,472	1,490	2,600	372.50
2012-10-25	1,489	1,495	1,484	1,495	6,800	373.75
2012-10-24	1,483	1,490	1,473	1,490	6,800	372.50
2012-10-23	1,476	1,480	1,471	1,472	1,500	368
2012-10-22	1,455	1,485	1,455	1,483	3,700	370.75
2012-10-19	1,454	1,485	1,435	1,485	6,600	371.25
2012-10-18	1,446	1,478	1,445	1,478	2,900	369.50
2012-10-17	1,435	1,449	1,434	1,446	4,300	361.50
2012-10-16	1,424	1,435	1,424	1,434	2,900	358.50
2012-10-15	1,446	1,446	1,431	1,433	9,500	358.25
2012-10-12	1,463	1,467	1,434	1,444	9,400	361
2012-10-11	1,443	1,450	1,431	1,450	4,800	362.50
2012-10-10	1,459	1,459	1,425	1,442	4,600	360.50
2012-10-09	1,458	1,467	1,437	1,437	3,400	359.25
2012-10-05	1,446	1,446	1,421	1,446	3,500	361.50
2012-10-04	1,443	1,444	1,430	1,430	3,000	357.50
2012-10-03	1,451	1,451	1,422	1,443	3,000	360.75
2012-10-02	1,453	1,453	1,441	1,442	2,200	360.50
2012-10-01	1,464	1,464	1,452	1,452	2,100	363
2012-09-28	1,480	1,483	1,460	1,463	4,700	365.75
2012-09-27	1,483	1,485	1,452	1,479	3,600	369.75
2012-09-26	1,460	1,480	1,445	1,480	11,000	370
2012-09-25	1,485	1,500	1,470	1,500	46,600	375
2012-09-24	1,513	1,513	1,493	1,500	8,200	375
2012-09-21	1,475	1,500	1,475	1,500	8,600	375
2012-09-20	1,471	1,480	1,468	1,480	3,800	370
2012-09-19	1,473	1,479	1,455	1,467	10,000	366.75
2012-09-18	1,479	1,480	1,471	1,480	14,600	370
2012-09-14	1,476	1,487	1,470	1,475	15,200	368.75
2012-09-13	1,459	1,460	1,445	1,447	7,300	361.75
2012-09-12	1,426	1,459	1,426	1,459	5,600	364.75
2012-09-11	1,390	1,459	1,383	1,441	8,900	360.25
2012-09-10	1,383	1,388	1,378	1,386	4,400	346.50
2012-09-07	1,398	1,415	1,390	1,390	8,200	347.50
2012-09-06	1,416	1,416	1,397	1,414	4,600	353.50
2012-09-05	1,402	1,416	1,400	1,416	2,600	354
2012-09-04	1,455	1,455	1,405	1,406	7,400	351.50
2012-09-03	1,470	1,472	1,449	1,453	3,400	363.25
2012-08-31	1,455	1,473	1,455	1,461	1,300	365.25
2012-08-30	1,469	1,477	1,467	1,473	2,100	368.25
2012-08-29	1,487	1,488	1,470	1,487	1,500	371.75
2012-08-28	1,481	1,481	1,474	1,479	5,300	369.75
2012-08-27	1,500	1,502	1,489	1,489	4,700	372.25
2012-08-24	1,475	1,499	1,474	1,492	10,500	373
2012-08-23	1,475	1,480	1,463	1,480	6,400	370
2012-08-22	1,464	1,470	1,460	1,470	2,800	367.50
2012-08-21	1,450	1,473	1,435	1,456	4,900	364
2012-08-20	1,457	1,479	1,444	1,444	3,600	361
2012-08-17	1,486	1,486	1,432	1,468	5,200	367
2012-08-16	1,479	1,486	1,477	1,486	6,200	371.50
2012-08-15	1,485	1,485	1,473	1,479	10,600	369.75
2012-08-14	1,469	1,486	1,462	1,480	5,700	370
2012-08-13	1,461	1,461	1,450	1,457	4,500	364.25
2012-08-10	1,438	1,450	1,386	1,450	5,600	362.50
2012-08-09	1,430	1,430	1,401	1,428	3,900	357
2012-08-08	1,414	1,425	1,400	1,425	5,300	356.25
2012-08-07	1,400	1,400	1,384	1,389	2,500	347.25
2012-08-06	1,402	1,415	1,397	1,415	1,500	353.75
2012-08-03	1,377	1,410	1,377	1,402	2,900	350.50
2012-08-02	1,409	1,414	1,380	1,386	4,800	346.50
2012-08-01	1,400	1,410	1,386	1,386	4,700	346.50
2012-07-31	1,400	1,400	1,383	1,383	1,600	345.75
2012-07-30	1,371	1,406	1,371	1,406	3,100	351.50
2012-07-27	1,387	1,399	1,357	1,390	3,500	347.50
2012-07-26	1,350	1,379	1,349	1,379	5,000	344.75
2012-07-25	1,344	1,344	1,331	1,334	11,300	333.50
2012-07-24	1,350	1,350	1,330	1,337	7,100	334.25
2012-07-23	1,350	1,360	1,338	1,338	7,500	334.50
2012-07-20	1,370	1,370	1,346	1,348	4,900	337
2012-07-19	1,361	1,381	1,361	1,373	5,800	343.25
2012-07-18	1,375	1,379	1,370	1,370	4,400	342.50
2012-07-17	1,398	1,398	1,375	1,375	14,600	343.75
2012-07-13	1,398	1,417	1,397	1,405	11,600	351.25
2012-07-12	1,398	1,410	1,390	1,410	8,900	352.50
2012-07-11	1,438	1,439	1,398	1,398	8,000	349.50
2012-07-10	1,485	1,485	1,438	1,438	24,000	359.50
2012-07-09	1,412	1,426	1,407	1,425	9,200	356.25
2012-07-06	1,409	1,420	1,408	1,414	13,900	353.50
2012-07-05	1,407	1,407	1,399	1,401	2,900	350.25
2012-07-04	1,382	1,404	1,382	1,402	6,200	350.50
2012-07-03	1,395	1,400	1,390	1,390	4,500	347.50
2012-07-02	1,400	1,400	1,372	1,381	3,800	345.25
2012-06-29	1,385	1,396	1,376	1,395	6,300	348.75
2012-06-28	1,382	1,386	1,360	1,386	5,400	346.50
2012-06-27	1,388	1,388	1,360	1,382	2,200	345.50
2012-06-26	1,361	1,376	1,361	1,362	4,600	340.50
2012-06-25	1,400	1,400	1,360	1,360	10,000	340
2012-06-22	1,378	1,394	1,373	1,393	6,500	348.25
2012-06-21	1,358	1,368	1,349	1,368	7,000	342
2012-06-20	1,355	1,372	1,350	1,356	5,800	339
2012-06-19	1,362	1,363	1,351	1,356	4,100	339
2012-06-18	1,372	1,390	1,361	1,370	2,700	342.50
2012-06-15	1,400	1,400	1,352	1,363	12,700	340.75
2012-06-14	1,408	1,408	1,392	1,405	5,900	351.25
2012-06-13	1,379	1,408	1,366	1,408	12,300	352
2012-06-12	1,340	1,380	1,340	1,380	6,200	345
2012-06-11	1,350	1,370	1,349	1,355	5,100	338.75
2012-06-08	1,340	1,350	1,321	1,346	14,900	336.50
2012-06-07	1,350	1,350	1,340	1,350	4,800	337.50
2012-06-06	1,340	1,350	1,335	1,350	3,400	337.50
2012-06-05	1,350	1,353	1,324	1,339	5,900	334.75
2012-06-04	1,342	1,350	1,327	1,343	5,600	335.75
2012-06-01	1,345	1,360	1,342	1,360	3,800	340
2012-05-31	1,345	1,345	1,326	1,339	3,500	334.75
2012-05-30	1,343	1,363	1,335	1,353	7,000	338.25
2012-05-29	1,331	1,351	1,331	1,343	1,800	335.75
2012-05-28	1,354	1,359	1,325	1,331	2,500	332.75
2012-05-25	1,356	1,356	1,340	1,354	8,600	338.50
2012-05-24	1,346	1,355	1,335	1,354	7,700	338.50
2012-05-23	1,341	1,341	1,301	1,335	8,900	333.75
2012-05-22	1,342	1,353	1,340	1,346	3,300	336.50
2012-05-21	1,335	1,345	1,327	1,342	2,500	335.50
2012-05-18	1,330	1,338	1,330	1,338	5,200	334.50
2012-05-17	1,341	1,348	1,340	1,340	3,500	335
2012-05-16	1,343	1,352	1,340	1,341	5,600	335.25
2012-05-15	1,360	1,360	1,340	1,340	11,000	335
2012-05-14	1,363	1,370	1,354	1,366	6,300	341.50
2012-05-11	1,367	1,386	1,362	1,366	8,300	341.50
2012-05-10	1,350	1,363	1,350	1,362	2,300	340.50
2012-05-09	1,375	1,379	1,344	1,362	4,500	340.50
2012-05-08	1,376	1,386	1,360	1,379	2,400	344.75
2012-05-07	1,338	1,370	1,331	1,370	3,400	342.50
2012-05-02	1,377	1,377	1,349	1,350	5,100	337.50
2012-05-01	1,390	1,390	1,347	1,347	3,200	336.75
2012-04-27	1,376	1,390	1,376	1,390	4,500	347.50
2012-04-26	1,359	1,395	1,359	1,388	4,800	347
2012-04-25	1,385	1,390	1,360	1,375	8,000	343.75
2012-04-24	1,366	1,380	1,362	1,375	5,900	343.75
2012-04-23	1,380	1,398	1,330	1,356	5,800	339
2012-04-20	1,353	1,375	1,353	1,363	5,500	340.75
2012-04-19	1,399	1,399	1,366	1,366	5,000	341.50
2012-04-18	1,335	1,410	1,335	1,398	13,600	349.50
2012-04-17	1,339	1,355	1,330	1,346	3,400	336.50
2012-04-16	1,361	1,363	1,355	1,355	11,600	338.75
2012-04-13	1,329	1,360	1,322	1,357	5,600	339.25
2012-04-12	1,329	1,336	1,317	1,320	3,600	330
2012-04-11	1,321	1,322	1,311	1,317	6,900	329.25
2012-04-10	1,336	1,343	1,321	1,321	3,700	330.25
2012-04-09	1,335	1,359	1,335	1,336	5,900	334
2012-04-06	1,324	1,345	1,322	1,331	4,800	332.75
2012-04-05	1,332	1,337	1,323	1,332	3,200	333
2012-04-04	1,351	1,351	1,333	1,333	4,100	333.25
2012-04-03	1,335	1,342	1,328	1,338	5,100	334.50
2012-04-02	1,366	1,367	1,320	1,320	9,500	330
2012-03-30	1,373	1,383	1,365	1,381	4,700	345.25
2012-03-29	1,378	1,379	1,353	1,372	7,900	343
2012-03-28	1,400	1,400	1,351	1,369	11,800	342.25
2012-03-27	1,390	1,450	1,390	1,448	31,500	362
2012-03-26	1,393	1,395	1,381	1,381	13,300	345.25
2012-03-23	1,396	1,397	1,381	1,393	18,500	348.25
2012-03-22	1,391	1,396	1,378	1,396	11,800	349
2012-03-21	1,396	1,397	1,380	1,382	10,400	345.50
2012-03-19	1,399	1,400	1,396	1,397	4,300	349.25
2012-03-16	1,375	1,400	1,375	1,400	6,900	350
2012-03-15	1,385	1,386	1,380	1,381	14,000	345.25
2012-03-14	1,390	1,397	1,386	1,386	13,700	346.50
2012-03-13	1,390	1,397	1,385	1,385	9,400	346.25
2012-03-12	1,400	1,402	1,384	1,390	5,600	347.50
2012-03-09	1,394	1,400	1,389	1,391	20,200	347.75
2012-03-08	1,393	1,393	1,386	1,386	7,600	346.50
2012-03-07	1,371	1,393	1,368	1,393	4,700	348.25
2012-03-06	1,377	1,388	1,372	1,375	5,300	343.75
2012-03-05	1,392	1,395	1,377	1,377	4,000	344.25
2012-03-02	1,376	1,394	1,376	1,388	9,300	347
2012-03-01	1,396	1,396	1,356	1,375	6,600	343.75
2012-02-29	1,385	1,400	1,361	1,379	10,400	344.75
2012-02-28	1,377	1,397	1,370	1,397	7,300	349.25
2012-02-27	1,355	1,383	1,353	1,378	4,500	344.50
2012-02-24	1,392	1,392	1,370	1,370	12,800	342.50
2012-02-23	1,380	1,385	1,360	1,379	9,700	344.75
2012-02-22	1,327	1,364	1,327	1,363	8,000	340.75
2012-02-21	1,335	1,352	1,292	1,327	7,400	331.75
2012-02-20	1,355	1,361	1,344	1,344	3,100	336
2012-02-17	1,353	1,368	1,349	1,352	4,100	338
2012-02-16	1,335	1,353	1,335	1,353	2,200	338.25
2012-02-15	1,355	1,365	1,335	1,340	17,800	335
2012-02-14	1,343	1,352	1,332	1,352	7,700	338
2012-02-13	1,341	1,343	1,339	1,343	2,800	335.75
2012-02-10	1,340	1,340	1,332	1,332	2,700	333
2012-02-09	1,320	1,346	1,315	1,328	7,200	332
2012-02-08	1,330	1,340	1,320	1,340	5,700	335
2012-02-07	1,330	1,340	1,324	1,330	3,400	332.50
2012-02-06	1,335	1,335	1,320	1,321	2,600	330.25
2012-02-03	1,331	1,331	1,319	1,320	2,900	330
2012-02-02	1,320	1,329	1,320	1,322	2,600	330.50
2012-02-01	1,337	1,340	1,311	1,315	5,200	328.75
2012-01-31	1,338	1,338	1,310	1,328	2,800	332
2012-01-30	1,307	1,327	1,307	1,314	4,300	328.50
2012-01-27	1,336	1,336	1,311	1,322	1,700	330.50
2012-01-26	1,320	1,337	1,313	1,337	1,900	334.25
2012-01-25	1,315	1,324	1,311	1,311	17,400	327.75
2012-01-24	1,348	1,348	1,318	1,345	11,300	336.25
2012-01-23	1,340	1,350	1,340	1,343	6,200	335.75
2012-01-20	1,305	1,340	1,305	1,340	5,300	335
2012-01-19	1,319	1,320	1,305	1,307	4,200	326.75
2012-01-18	1,329	1,330	1,319	1,319	4,800	329.75
2012-01-17	1,333	1,333	1,329	1,329	1,700	332.25
2012-01-16	1,327	1,333	1,315	1,333	13,300	333.25
2012-01-13	1,315	1,330	1,315	1,330	9,200	332.50
2012-01-12	1,324	1,324	1,315	1,318	5,900	329.50
2012-01-11	1,322	1,322	1,310	1,320	5,400	330
2012-01-10	1,300	1,328	1,294	1,317	6,500	329.25
2012-01-06	1,277	1,294	1,275	1,290	2,700	322.50
2012-01-05	1,294	1,294	1,256	1,277	3,200	319.25
2012-01-04	1,280	1,299	1,279	1,296	3,600	324

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12月
日	月	火	水	木	金	土
« 11月29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 [2012年度]

8255 アクシアルリテイリング(株) の時系列データ [2012年度]