[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 
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
2016-07-223605.003645.003605.003645.00450016317500
2016-07-213705.003720.003645.003650.00370013584000
2016-07-203660.003685.003605.003675.00650023739500
2016-07-193700.003700.003600.003685.00830030445500
2016-07-153610.003660.003605.003640.001740063137500
2016-07-143505.003590.003505.003570.001270045207500
2016-07-133660.003660.003450.003475.001750061740500
2016-07-123570.003645.003540.003580.001950070123500
2016-07-113415.003560.003410.003545.001290045258000
2016-07-083450.003470.003340.003345.002220076058000
2016-07-073400.003440.003385.003410.001640055823500
2016-07-063450.003475.003405.003425.001480050781000
2016-07-053515.003535.003475.003475.00680023740500
2016-07-043510.003535.003460.003500.00900031416000
2016-07-013530.003620.003530.003540.001260044847500
2016-06-303570.003570.003530.003530.00950033656000
2016-06-293540.003575.003475.003510.00710025001000
2016-06-283320.003585.003320.003540.001510052820500
2016-06-273360.003450.003360.003410.001700058011500
2016-06-243660.003660.003290.003340.002440083445500
2016-06-233450.003530.003450.003520.00670023417000
2016-06-223530.003530.003445.003490.00570019868500
2016-06-213520.003555.003450.003530.00570020075500
2016-06-203495.003600.003495.003520.001080038303000
2016-06-173540.003585.003405.003405.0029100100625000
2016-06-163545.003560.003445.003475.001850064623000
2016-06-153570.003630.003560.003575.001160041566000
2016-06-143575.003620.003520.003570.001020036338500
2016-06-133655.003665.003570.003570.001650059653500
2016-06-103785.003795.003700.003730.002160081287500
2016-06-093830.003850.003790.003825.001080041295000
2016-06-083785.003830.003760.003830.00820031142000
2016-06-073725.003775.003725.003765.00360013505500
2016-06-063730.003770.003705.003750.001060039690500
2016-06-033770.003825.003700.003775.00790029643500
2016-06-023850.003860.003765.003780.00930035423000
2016-06-013925.003925.003855.003870.00490019013000
2016-05-313795.003935.003795.003935.002070080363000
2016-05-303840.003840.003770.003825.00660025133000
2016-05-273790.003830.003790.003820.00670025556000
2016-05-263795.003795.003735.003765.00420015832500
2016-05-253840.003845.003780.003795.00980037363500
2016-05-243755.003810.003645.003765.001700064000500
2016-05-233730.003795.003730.003775.001110041795000
2016-05-203670.003740.003670.003730.002100078089500
2016-05-193680.003690.003635.003635.00750027433000
2016-05-183685.003710.003625.003660.00920033749500
2016-05-173690.003725.003660.003685.002650097925500
2016-05-163620.003660.003595.003635.001520055221000
2016-05-133625.003625.003550.003580.001070038388000
2016-05-123545.003605.003530.003605.00740026458500
2016-05-113630.003675.003510.003565.001080038739000
2016-05-103515.003600.003455.003590.0032000113330000
2016-05-093525.003560.003450.003475.002040071325500
2016-05-063335.003465.003210.003465.0062700208655500
2016-05-023435.003435.003265.003315.0033100109756500
2016-04-283600.003635.003425.003530.002430085720500
2016-04-273550.003600.003515.003545.00920032686500
2016-04-263555.003555.003460.003550.00900031678500
2016-04-253595.003595.003510.003555.001420050542500
2016-04-223660.003680.003540.003560.001570056116500
2016-04-213595.003675.003560.003650.002510090785500
2016-04-203565.003590.003515.003525.00870030844500
2016-04-193520.003545.003500.003535.00730025742000
2016-04-183390.003495.003320.003430.001180040624000
2016-04-153615.003615.003560.003590.001340048181500
2016-04-143530.003615.003470.003615.001400049897000
2016-04-133425.003485.003425.003465.00930032113500
2016-04-123440.003445.003390.003395.001020034770500
2016-04-113440.003460.003385.003450.00790027005000
2016-04-083340.003495.003310.003440.002000067930500
2016-04-073350.003430.003350.003390.002740092960000
2016-04-063510.003510.003325.003340.002930099213000
2016-04-053610.003645.003485.003500.001920068103000
2016-04-043570.003690.003520.003645.001920069688500
2016-04-013725.003765.003520.003530.002420087111500
2016-03-313805.003830.003705.003705.001540057460500
2016-03-303860.003870.003820.003830.00930035755500
2016-03-293825.003900.003800.003875.0026300101339000
2016-03-283785.003855.003740.003855.002460093518500
2016-03-253795.003795.003730.003750.001630061368500
2016-03-243680.003785.003655.003750.002480092110500
2016-03-233710.003745.003655.003680.001450053488000
2016-03-223660.003700.003605.003700.0032700119765000
2016-03-183600.003635.003505.003625.0063700228728500
2016-03-173600.003650.003575.003625.001550056017000
2016-03-163615.003670.003570.003570.001600057622000
2016-03-153610.003715.003605.003660.0027800101767000
2016-03-143650.003655.003575.003585.002070074657000
2016-03-113585.003600.003490.003590.0040400144065500
2016-03-103530.003655.003515.003620.001920069469000
2016-03-093540.003545.003455.003485.001760061410000
2016-03-083450.003570.003425.003525.002240078407000
2016-03-073545.003575.003440.003450.001700059109500
2016-03-043550.003600.003515.003530.001290045750500
2016-03-033580.003700.003525.003570.001850066334000
2016-03-023500.003650.003500.003615.001820065521500
2016-03-013400.003505.003400.003465.001410048828500
2016-02-293450.003520.003400.003410.002510086861000
2016-02-263400.003445.003390.003430.001280043788000
2016-02-253350.003405.003325.003390.001470049555500
2016-02-243250.003370.003250.003305.002590085735500
2016-02-233375.003445.003240.003245.001490049081000
2016-02-223300.003400.003300.003370.00840028156000
2016-02-193455.003470.003310.003320.001840062002500
2016-02-183410.003520.003400.003455.002430084490000
2016-02-173360.003390.003300.003375.002340078189000
2016-02-163360.003445.003330.003340.001780059949000
2016-02-153335.003385.003260.003360.002190072784000
2016-02-123430.003430.003120.003130.0052200169552000
2016-02-103640.003690.003490.003550.0028900103124500
2016-02-093690.003745.003525.003575.002470089063000
2016-02-083740.003910.003675.003885.001500057216000
2016-02-053805.003825.003755.003805.001230046685000
2016-02-043995.003995.003780.003840.001690065539500
2016-02-033920.004085.003920.004065.002220089783500
2016-02-024100.004180.004005.004060.0031900130177500
2016-02-013980.004095.003920.004055.0028000112777500
2016-01-293715.003850.003695.003845.001200045165500
2016-01-283700.003775.003690.003695.001050039119000
2016-01-273650.003690.003625.003680.00690025308000
2016-01-263765.003765.003580.003600.001330048367000
2016-01-253640.003790.003615.003770.0027600102124000
2016-01-223415.003500.003390.003500.0032300111529000
2016-01-213430.003510.003375.003375.002640090933500
2016-01-203675.003725.003495.003495.001980070475000
2016-01-193705.003785.003675.003690.002000074406500
2016-01-183705.003765.003705.003740.001250046681500
2016-01-153810.003905.003765.003840.0039300150624000
2016-01-143725.003735.003620.003725.0029800109648500
2016-01-133700.003810.003670.003795.001830068768500
2016-01-123700.003795.003580.003595.0042200154057000
2016-01-083870.003890.003785.003800.001900072859000
2016-01-073890.003935.003820.003870.001740067372000
2016-01-063885.003965.003815.003860.001660064293500
2016-01-053880.003930.003780.003875.002170083752000
2016-01-044020.004020.003865.003870.0027500107363500
2015-12-304030.004095.004005.004070.001860075477000
2015-12-294005.004045.003985.004030.001510060681500
2015-12-284020.004020.003895.004005.001390055199000
2015-12-253920.004045.003920.004015.0027000107629500
2015-12-243990.003990.003880.003890.002500097770000
2015-12-223960.004015.003960.003980.002090083395500
2015-12-214010.004040.003940.003965.0029500117145500
2015-12-184135.004150.004030.004050.0044100181201500
2015-12-174125.004170.004110.004140.002150088901500
2015-12-164045.004070.003970.004060.0036700147732000
2015-12-154080.004185.004000.004005.0031800129074000
2015-12-144050.004150.004050.004140.001460059980000
2015-12-114170.004255.004145.004170.0037600157190000
2015-12-104400.004400.004170.004180.0043000183081000
2015-12-094385.004425.004315.004405.0037600164356500
2015-12-084480.004515.004395.004400.0024400108184000
2015-12-074465.004530.004420.004475.0033000147514500
2015-12-044590.004660.004425.004450.00103600463580000
2015-12-034620.004750.004620.004700.0055800262450000
2015-12-024540.004665.004535.004620.0050400232738500
2015-12-014550.004730.004500.004540.00145400671422000
2015-11-304395.004525.004320.004520.00113400506739000
2015-11-274440.004450.004300.004365.0039600172756000
2015-11-264400.004470.004385.004420.0027300120869000

   ※ 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