[8255 東証1部] アクシアル リテイリング 日足 時系列データ

[8255 東証1部] アクシアル リテイリング (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-07-284305.004315.004275.004315.002190094181000
2017-07-274250.004330.004250.004285.001630069816000
2017-07-264220.004240.004200.004230.001250052722500
2017-07-254250.004250.004170.004220.0024400102733000
2017-07-244190.004245.004165.004230.0026100109782500
2017-07-214190.004200.004175.004195.001210050709000
2017-07-204155.004195.004155.004180.001600066806500
2017-07-194130.004185.004130.004170.001500062384500
2017-07-184210.004210.004125.004150.0025600106489000
2017-07-144170.004225.004170.004195.001410059145000
2017-07-134165.004185.004140.004170.001090045404000
2017-07-124235.004235.004165.004170.001180049406500
2017-07-114125.004245.004125.004235.002090087949000
2017-07-104150.004160.004115.004140.0036400150707000
2017-07-074175.004200.004140.004150.0024200100708000
2017-07-064220.004230.004185.004190.001420059697000
2017-07-054215.004250.004160.004240.002220093599000
2017-07-044280.004280.004210.004215.001500063457500
2017-07-034300.004315.004250.004265.0023600100904500
2017-06-304335.004335.004280.004285.002230095948500
2017-06-294375.004380.004345.004360.001460063677500
2017-06-284365.004375.004330.004335.001400060852500
2017-06-274350.004375.004335.004365.001300056677000
2017-06-264295.004360.004295.004340.001630070592500
2017-06-234280.004330.004275.004325.001800077471000
2017-06-224275.004315.004255.004305.0024700105974000
2017-06-214270.004335.004270.004285.0023600101480500
2017-06-204280.004315.004255.004310.002150092509500
2017-06-194245.004280.004240.004245.001830077878500
2017-06-164290.004325.004245.004255.0029500126023500
2017-06-154265.004335.004265.004310.001960084330500
2017-06-144220.004315.004220.004265.0045800196043000
2017-06-134205.004260.004200.004210.0024300102598000
2017-06-124260.004270.004225.004230.0023800100969500
2017-06-094295.004330.004270.004275.0042100180880000
2017-06-084310.004355.004295.004340.0037900164103500
2017-06-074365.004370.004310.004315.0032900142366500
2017-06-064455.004455.004345.004345.001940084944500
2017-06-054420.004445.004410.004420.0030200133752000
2017-06-024495.004550.004450.004470.0054900246619000
2017-06-014400.004535.004400.004495.0057700259510500
2017-05-314365.004445.004365.004440.0026100115460000
2017-05-304330.004380.004320.004365.002030088379000
2017-05-294305.004375.004305.004360.001110048317500
2017-05-264395.004410.004335.004335.002270099014500
2017-05-254495.004535.004440.004440.0042000188331000
2017-05-244500.004525.004445.004505.0061400275944500
2017-05-234440.004480.004440.004455.001060047259500
2017-05-224450.004450.004405.004440.00900039928500
2017-05-194440.004460.004420.004450.001140050627500
2017-05-184435.004495.004435.004485.001240055300000
2017-05-174460.004500.004445.004500.001800080573000
2017-05-164500.004515.004465.004495.001850082987500
2017-05-154495.004515.004475.004515.0024100108383500
2017-05-124440.004495.004425.004485.0028300126252500
2017-05-114370.004450.004370.004440.0027900123497000
2017-05-104435.004435.004360.004365.0026200114855500
2017-05-094440.004475.004400.004420.0034200151382000
2017-05-084300.004485.004300.004470.0073000322689500
2017-05-024250.004320.004225.004235.0033600143323500
2017-05-014235.004250.004190.004210.0026600112105000
2017-04-284315.004315.004255.004265.001170049932500
2017-04-274260.004325.004260.004295.001720073862500
2017-04-264275.004290.004240.004265.00870037095000
2017-04-254280.004310.004225.004275.002270096993500
2017-04-244190.004240.004170.004225.001220051375500
2017-04-214165.004165.004110.004135.001520062966500
2017-04-204155.004185.004140.004155.001650068643500
2017-04-194135.004245.004135.004155.001930080872500
2017-04-184185.004215.004170.004190.001250052479500
2017-04-174140.004195.004140.004185.002200091701000
2017-04-144160.004195.004140.004140.001130046976500
2017-04-134185.004225.004140.004170.001740072680000
2017-04-124245.004245.004175.004220.001520064003500
2017-04-114220.004280.004210.004255.00890037876000
2017-04-104260.004300.004205.004250.001400059476000
2017-04-074135.004280.004135.004245.001620068364500
2017-04-064315.004315.004130.004145.0026900112819000
2017-04-054315.004350.004310.004315.00810035031000
2017-04-044345.004385.004315.004340.001490064744000
2017-04-034250.004390.004250.004350.001470063893500
2017-03-314275.004360.004235.004240.001980084713000
2017-03-304380.004380.004270.004285.001270054699500
2017-03-294400.004430.004345.004415.001950085774000
2017-03-284395.004480.004395.004480.0030700136582500
2017-03-274380.004390.004325.004345.001440062617500
2017-03-244415.004450.004380.004410.001370060374500
2017-03-234360.004395.004330.004385.00700030564000
2017-03-224360.004400.004335.004360.001580069013000
2017-03-214415.004475.004415.004425.001110049174000
2017-03-174350.004485.004330.004485.0028700127141500
2017-03-164330.004415.004330.004395.001890082860000
2017-03-154370.004405.004330.004390.001720075365000
2017-03-144460.004460.004390.004410.001490065820500
2017-03-134425.004450.004395.004425.001730076536500
2017-03-104440.004440.004390.004420.0030900136772500
2017-03-094440.004455.004380.004385.001470064886500
2017-03-084465.004475.004410.004440.001530067878000
2017-03-074490.004500.004455.004480.00930041730500
2017-03-064485.004525.004475.004500.00970043664000
2017-03-034535.004545.004500.004510.00670030242500
2017-03-024550.004570.004505.004535.001400063563000
2017-03-014530.004575.004500.004545.00930042201500
2017-02-284450.004550.004435.004515.0024800112048500
2017-02-274400.004485.004390.004460.001910084773000
2017-02-244455.004500.004425.004455.001890084212500
2017-02-234450.004510.004450.004500.00870038969000
2017-02-224490.004490.004420.004460.001440064197000
2017-02-214480.004495.004435.004480.001320058930500
2017-02-204470.004510.004425.004500.00960042998000
2017-02-174505.004540.004460.004510.00980044160000
2017-02-164590.004590.004520.004540.00900040871500
2017-02-154550.004585.004540.004585.001140052019500
2017-02-144600.004630.004545.004550.001420065009500
2017-02-134565.004620.004545.004615.001800082514500
2017-02-104455.004545.004440.004545.002070093086000
2017-02-094400.004460.004360.004405.00870038445500
2017-02-084485.004485.004345.004400.00900039655500
2017-02-074455.004480.004430.004450.001250055592000
2017-02-064490.004550.004480.004505.001610072584500
2017-02-034370.004485.004325.004465.001180052348000
2017-02-024430.004475.004350.004370.0027100119634000
2017-02-014365.004400.004225.004380.0029700129573500
2017-01-314165.004450.004130.004435.0044600194588500
2017-01-304265.004300.004150.004255.001640069531500
2017-01-274250.004300.004220.004265.002060087977500
2017-01-264200.004265.004200.004230.001440060900000
2017-01-254225.004240.004185.004200.001490062774500
2017-01-244100.004195.004065.004145.001270052502500
2017-01-234155.004155.004070.004070.00790032383500
2017-01-204070.004190.004055.004160.001380057126000
2017-01-194045.004115.004045.004085.00530021636500
2017-01-184050.004050.003970.004030.00790031665500
2017-01-174105.004105.004010.004020.00830033614000
2017-01-164065.004110.004055.004095.00930037938500
2017-01-134075.004140.003965.004060.001380056115000
2017-01-124065.004100.004000.004075.001730070223000
2017-01-114110.004110.004045.004050.001280052028500
2017-01-104125.004150.004085.004145.001460060218000
2017-01-064110.004150.004110.004145.001320054527000
2017-01-054145.004180.004110.004130.001900078551500
2017-01-044065.004145.004065.004130.001550063703000
2016-12-304025.004025.003970.004020.00870034860500
2016-12-294015.004065.003960.004025.001600064347000
2016-12-283955.004035.003955.004020.001000040018000
2016-12-273980.003980.003910.003935.00760030019500
2016-12-264045.004045.003945.003970.001440057483000
2016-12-224000.004000.003885.004000.001390055386500
2016-12-213985.003995.003945.003970.00580023023000
2016-12-204000.004000.003975.003990.001130045096500
2016-12-193985.003995.003950.003995.001420056563500
2016-12-163990.003995.003845.003985.0028200111190000
2016-12-153955.003970.003895.003960.001950076865500
2016-12-143950.003985.003920.003920.001320052000500
2016-12-133835.003950.003810.003950.001530059793500
2016-12-123805.003835.003775.003830.001200045757000
2016-12-093760.003780.003745.003775.002280085780500
2016-12-083735.003735.003705.003735.001230045812000
2016-12-073720.003720.003680.003700.001000037012500
2016-12-063695.003725.003660.003680.001890069711000
2016-12-053655.003665.003625.003645.001240045218000
2016-12-023765.003800.003650.003685.002500092665500
2016-12-013900.003915.003755.003795.0032100124232500
2016-11-303880.003900.003855.003880.001850071854500
2016-11-293830.003880.003830.003880.001390053748500
2016-11-283835.003850.003800.003850.00730027987500
2016-11-253815.003850.003780.003835.002070079016500
2016-11-243850.003900.003815.003840.001230047417000
2016-11-223780.003850.003780.003825.001340051249500
2016-11-213750.003805.003720.003785.001080040702500
2016-11-183780.003780.003690.003750.001190044489500
2016-11-173730.003745.003695.003710.001140042390500
2016-11-163795.003820.003735.003785.001280048296500
2016-11-153820.003820.003770.003780.00950036072000
2016-11-143805.003845.003770.003790.001230046767500
2016-11-113820.003820.003710.003745.001350050817500
2016-11-103800.003820.003735.003815.002420091956000
2016-11-093800.003800.003580.003600.002180080075000
2016-11-083710.003800.003710.003785.00910034391500
2016-11-073785.003785.003700.003715.00910033888500
2016-11-043790.003800.003655.003775.001990074517000
2016-11-023810.003810.003635.003650.00870031952000
2016-11-013790.003810.003710.003810.001810068343500
2016-10-313755.003790.003735.003775.001310049391000
2016-10-283800.003805.003785.003800.002340088901500
2016-10-273795.003820.003765.003795.001180044720000
2016-10-263765.003800.003700.003775.001640061841000
2016-10-253730.003775.003725.003765.001500056314500
2016-10-243730.003765.003690.003700.00990036760000
2016-10-213750.003750.003730.003745.00680025461500
2016-10-203645.003745.003640.003745.001270047123500
2016-10-193680.003685.003640.003655.00650023771000
2016-10-183665.003695.003640.003680.00590021660000
2016-10-173670.003700.003655.003680.001060038993500
2016-10-143605.003680.003605.003680.001410051501500
2016-10-133635.003640.003610.003625.00620022478000
2016-10-123525.003650.003510.003605.001960070306500
2016-10-113490.003630.003490.003590.001090039026000
2016-10-073645.003650.003525.003540.00800028583500
2016-10-063685.003695.003630.003675.001290047382500
2016-10-053685.003685.003630.003660.001130041290000
2016-10-043520.003685.003520.003685.001620058879500
2016-10-033495.003590.003495.003515.00930032849000
2016-09-303465.003535.003465.003505.00700024535000
2016-09-293590.003625.003540.003555.001240044437000
2016-09-283510.003555.003445.003550.00900031570000
2016-09-273450.003555.003350.003555.002710094668500
2016-09-263485.003500.003440.003450.001340046570000
2016-09-233445.003530.003395.003530.002830098251500
2016-09-213235.003420.003230.003405.002080069635500
2016-09-203235.003265.003215.003225.002410077990000
2016-09-163325.003390.003235.003275.001700056414000
2016-09-153350.003350.003320.003330.001020034075500
2016-09-143350.003355.003310.003335.00760025305000
2016-09-133415.003415.003345.003360.00690023285500
2016-09-123415.003430.003350.003370.00910030811500
2016-09-093445.003445.003390.003425.002520086512000
2016-09-083360.003390.003330.003375.00830027877500
2016-09-073260.003400.003260.003375.001200039997000
2016-09-063245.003315.003245.003305.00680022384500
2016-09-053245.003285.003245.003250.00870028377000
2016-09-023235.003235.003195.003215.00890028588500
2016-09-013205.003245.003200.003245.001140036700500
2016-08-313200.003240.003185.003215.00870027904000
2016-08-303210.003210.003180.003200.00560017892500
2016-08-293205.003235.003180.003210.00970031081000
2016-08-263210.003215.003130.003180.001560049583500
2016-08-253295.003295.003210.003230.001450047010500
2016-08-243230.003315.003230.003275.001240040592500
2016-08-233230.003235.003170.003205.001800057654000
2016-08-223195.003275.003195.003230.00850027442500
2016-08-193220.003240.003180.003185.001200038362000
2016-08-183235.003285.003200.003215.001690054674000
2016-08-173250.003325.003200.003230.002030065868500
2016-08-163465.003465.003300.003300.001310043779500
2016-08-153490.003510.003450.003465.00850029576000
2016-08-123460.003490.003450.003485.001330046172500
2016-08-103365.003415.003340.003415.00900030508000
2016-08-093250.003370.003235.003350.001380045698000
2016-08-083225.003325.003225.003300.001990065581500
2016-08-053200.003295.003200.003220.002470079928500
2016-08-043390.003475.003240.003270.002440080330000
2016-08-033385.003405.003325.003330.001510050529500
2016-08-023420.003480.003400.003415.001310044950500
2016-08-013450.003500.003425.003445.001190041095500
2016-07-293450.003470.003415.003445.001080037220500
2016-07-283405.003475.003405.003425.001330045570000
2016-07-273530.003550.003445.003460.001410049236500
2016-07-263585.003585.003500.003530.00950033626000
2016-07-253645.003645.003555.003570.001240044723500

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog