1381 (株)アクシーズ の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2001-12-26 | 708 | 708 | 708 | 708 | 1,000 | 708 |
| 2001-12-21 | 643 | 651 | 643 | 650 | 4,000 | 650 |
| 2001-12-20 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2001-12-19 | 683 | 683 | 680 | 680 | 3,000 | 680 |
| 2001-12-18 | 740 | 740 | 740 | 740 | 5,000 | 740 |
| 2001-12-17 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2001-12-14 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2001-12-13 | 709 | 710 | 709 | 710 | 2,000 | 710 |
| 2001-12-12 | 710 | 710 | 710 | 710 | 2,000 | 710 |
| 2001-12-10 | 709 | 710 | 709 | 710 | 2,000 | 710 |
| 2001-12-06 | 693 | 693 | 693 | 693 | 1,000 | 693 |
| 2001-12-04 | 686 | 686 | 686 | 686 | 2,000 | 686 |
| 2001-11-30 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 2001-11-29 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 2001-11-22 | 749 | 749 | 749 | 749 | 3,000 | 749 |
| 2001-11-21 | 680 | 750 | 680 | 735 | 9,000 | 735 |
| 2001-11-20 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2001-11-16 | 685 | 685 | 685 | 685 | 6,000 | 685 |
| 2001-11-15 | 650 | 653 | 650 | 653 | 2,000 | 653 |
| 2001-11-13 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2001-11-12 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2001-11-08 | 616 | 616 | 616 | 616 | 2,000 | 616 |
| 2001-11-07 | 625 | 630 | 625 | 630 | 2,000 | 630 |
| 2001-11-06 | 631 | 635 | 631 | 635 | 4,000 | 635 |
| 2001-11-02 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2001-11-01 | 635 | 635 | 630 | 630 | 4,000 | 630 |
| 2001-10-31 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 2001-10-30 | 630 | 630 | 610 | 610 | 4,000 | 610 |
| 2001-10-29 | 651 | 651 | 650 | 650 | 4,000 | 650 |
| 2001-10-25 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2001-10-23 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2001-10-22 | 730 | 730 | 725 | 730 | 11,000 | 730 |
| 2001-10-19 | 736 | 736 | 730 | 730 | 7,000 | 730 |
| 2001-10-18 | 746 | 746 | 740 | 740 | 9,000 | 740 |
| 2001-10-17 | 731 | 740 | 720 | 726 | 11,000 | 726 |
| 2001-10-16 | 720 | 740 | 683 | 730 | 17,000 | 730 |
| 2001-10-15 | 783 | 783 | 710 | 715 | 40,000 | 715 |
| 2001-10-12 | 725 | 810 | 709 | 810 | 84,000 | 810 |
| 2001-10-11 | 727 | 727 | 727 | 727 | 1,000 | 727 |
| 2001-10-10 | 680 | 728 | 670 | 728 | 10,000 | 728 |
| 2001-10-09 | 738 | 738 | 737 | 737 | 2,000 | 737 |
| 2001-10-05 | 740 | 760 | 740 | 760 | 2,000 | 760 |
| 2001-10-04 | 755 | 765 | 755 | 765 | 6,000 | 765 |
| 2001-10-03 | 786 | 786 | 750 | 765 | 10,000 | 765 |
| 2001-10-02 | 701 | 745 | 701 | 730 | 11,000 | 730 |
| 2001-10-01 | 689 | 689 | 688 | 688 | 2,000 | 688 |
| 2001-09-28 | 602 | 660 | 602 | 660 | 4,000 | 660 |
| 2001-09-27 | 620 | 620 | 600 | 600 | 2,000 | 600 |
| 2001-09-25 | 581 | 581 | 581 | 581 | 1,000 | 581 |
| 2001-09-21 | 531 | 531 | 531 | 531 | 1,000 | 531 |
| 2001-09-19 | 593 | 593 | 593 | 593 | 3,000 | 593 |
| 2001-09-18 | 593 | 593 | 593 | 593 | 3,000 | 593 |
| 2001-09-17 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 2001-09-14 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2001-09-13 | 558 | 558 | 558 | 558 | 1,000 | 558 |
| 2001-09-12 | 505 | 508 | 505 | 508 | 4,000 | 508 |
| 2001-09-11 | 610 | 610 | 605 | 605 | 5,000 | 605 |
| 2001-09-10 | 550 | 550 | 535 | 535 | 4,000 | 535 |
| 2001-09-06 | 580 | 594 | 580 | 594 | 4,000 | 594 |
| 2001-09-04 | 593 | 598 | 593 | 598 | 5,000 | 598 |
| 2001-08-30 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 2001-08-29 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 2001-08-27 | 560 | 591 | 560 | 591 | 15,000 | 591 |
| 2001-08-24 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2001-08-17 | 673 | 673 | 673 | 673 | 7,000 | 673 |
| 2001-08-15 | 628 | 641 | 601 | 641 | 5,000 | 641 |
| 2001-08-13 | 600 | 631 | 600 | 631 | 3,000 | 631 |
| 2001-08-10 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2001-08-09 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 2001-08-07 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2001-08-06 | 650 | 650 | 650 | 650 | 3,000 | 650 |
| 2001-08-02 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2001-08-01 | 650 | 650 | 650 | 650 | 3,000 | 650 |
| 2001-07-31 | 651 | 651 | 651 | 651 | 1,000 | 651 |
| 2001-07-27 | 671 | 671 | 661 | 665 | 4,000 | 665 |
| 2001-07-26 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 2001-07-24 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 2001-07-19 | 661 | 661 | 661 | 661 | 1,000 | 661 |
| 2001-07-18 | 724 | 724 | 670 | 670 | 9,000 | 670 |
| 2001-07-17 | 685 | 690 | 671 | 690 | 4,000 | 690 |
| 2001-07-13 | 649 | 650 | 649 | 650 | 2,000 | 650 |
| 2001-07-12 | 692 | 692 | 692 | 692 | 1,000 | 692 |
| 2001-07-11 | 695 | 695 | 695 | 695 | 1,000 | 695 |
| 2001-07-06 | 737 | 737 | 737 | 737 | 1,000 | 737 |
| 2001-07-04 | 693 | 695 | 690 | 690 | 6,000 | 690 |
| 2001-07-03 | 690 | 690 | 690 | 690 | 2,000 | 690 |
| 2001-07-02 | 715 | 715 | 715 | 715 | 2,000 | 715 |
| 2001-06-28 | 831 | 831 | 830 | 830 | 3,000 | 830 |
| 2001-06-27 | 801 | 830 | 801 | 830 | 7,000 | 830 |
| 2001-06-26 | 766 | 766 | 766 | 766 | 1,000 | 766 |
| 2001-06-25 | 760 | 760 | 757 | 757 | 2,000 | 757 |
| 2001-06-22 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2001-06-21 | 800 | 800 | 790 | 790 | 4,000 | 790 |
| 2001-06-20 | 913 | 913 | 890 | 890 | 6,000 | 890 |
| 2001-06-19 | 941 | 941 | 913 | 913 | 12,000 | 913 |
| 2001-06-18 | 900 | 970 | 900 | 941 | 26,000 | 941 |
| 2001-06-15 | 858 | 870 | 850 | 870 | 22,000 | 870 |
| 2001-06-14 | 840 | 870 | 832 | 860 | 19,000 | 860 |
| 2001-06-13 | 795 | 840 | 795 | 840 | 10,000 | 840 |
| 2001-06-12 | 760 | 795 | 750 | 795 | 19,000 | 795 |
| 2001-06-11 | 805 | 805 | 760 | 790 | 33,000 | 790 |
| 2001-06-08 | 751 | 835 | 751 | 807 | 106,000 | 807 |
| 2001-06-07 | 670 | 735 | 670 | 735 | 28,000 | 735 |
| 2001-06-06 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 2001-06-05 | 660 | 670 | 660 | 670 | 3,000 | 670 |
| 2001-06-04 | 650 | 655 | 650 | 655 | 4,000 | 655 |
| 2001-06-01 | 660 | 670 | 660 | 670 | 3,000 | 670 |
| 2001-05-31 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2001-05-30 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2001-05-25 | 660 | 660 | 660 | 660 | 3,000 | 660 |
| 2001-05-24 | 673 | 673 | 670 | 673 | 8,000 | 673 |
| 2001-05-23 | 680 | 680 | 673 | 680 | 7,000 | 680 |
| 2001-05-22 | 680 | 690 | 680 | 690 | 3,000 | 690 |
| 2001-05-21 | 690 | 690 | 689 | 690 | 5,000 | 690 |
| 2001-05-18 | 693 | 700 | 693 | 693 | 25,000 | 693 |
| 2001-05-17 | 651 | 668 | 651 | 660 | 9,000 | 660 |
| 2001-05-16 | 651 | 652 | 640 | 651 | 9,000 | 651 |
| 2001-05-15 | 646 | 646 | 630 | 641 | 7,000 | 641 |
| 2001-05-11 | 679 | 679 | 650 | 651 | 10,000 | 651 |
| 2001-05-10 | 638 | 680 | 625 | 680 | 22,000 | 680 |
| 2001-05-09 | 620 | 622 | 618 | 622 | 16,000 | 622 |
| 2001-05-08 | 618 | 620 | 617 | 619 | 4,000 | 619 |
| 2001-05-07 | 623 | 625 | 616 | 616 | 8,000 | 616 |
| 2001-05-02 | 616 | 616 | 610 | 615 | 3,000 | 615 |
| 2001-05-01 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 2001-04-27 | 600 | 600 | 600 | 600 | 4,000 | 600 |
| 2001-04-24 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2001-04-23 | 630 | 630 | 628 | 628 | 4,000 | 628 |
| 2001-04-19 | 631 | 631 | 630 | 630 | 10,000 | 630 |
| 2001-04-18 | 620 | 650 | 620 | 630 | 16,000 | 630 |
| 2001-04-17 | 606 | 606 | 600 | 600 | 8,000 | 600 |
| 2001-04-16 | 604 | 608 | 604 | 605 | 10,000 | 605 |
| 2001-04-13 | 604 | 609 | 603 | 603 | 3,000 | 603 |
| 2001-04-12 | 604 | 604 | 604 | 604 | 2,000 | 604 |
| 2001-04-11 | 580 | 607 | 580 | 600 | 9,000 | 600 |
| 2001-04-10 | 600 | 600 | 580 | 580 | 9,000 | 580 |
| 2001-04-09 | 602 | 602 | 600 | 600 | 3,000 | 600 |
| 2001-04-06 | 598 | 608 | 598 | 600 | 4,000 | 600 |
| 2001-04-05 | 598 | 598 | 598 | 598 | 1,000 | 598 |
| 2001-04-04 | 608 | 608 | 608 | 608 | 1,000 | 608 |
| 2001-04-03 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2001-03-30 | 638 | 640 | 621 | 621 | 11,000 | 621 |
| 2001-03-29 | 640 | 640 | 640 | 640 | 5,000 | 640 |
| 2001-03-28 | 600 | 640 | 600 | 640 | 17,000 | 640 |
| 2001-03-27 | 601 | 615 | 600 | 600 | 12,000 | 600 |
| 2001-03-26 | 570 | 600 | 570 | 590 | 7,000 | 590 |
| 2001-03-23 | 555 | 555 | 555 | 555 | 9,000 | 555 |
| 2001-03-22 | 555 | 555 | 552 | 555 | 11,000 | 555 |
| 2001-03-21 | 551 | 555 | 550 | 555 | 7,000 | 555 |
| 2001-03-19 | 557 | 557 | 551 | 551 | 5,000 | 551 |
| 2001-03-16 | 551 | 568 | 551 | 551 | 5,000 | 551 |
| 2001-03-15 | 525 | 525 | 515 | 525 | 7,000 | 525 |
| 2001-03-12 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 2001-03-09 | 515 | 515 | 510 | 510 | 4,000 | 510 |
| 2001-03-08 | 520 | 520 | 515 | 515 | 3,000 | 515 |
| 2001-03-07 | 560 | 560 | 540 | 540 | 2,000 | 540 |
| 2001-03-06 | 540 | 569 | 540 | 569 | 2,000 | 569 |
| 2001-03-02 | 535 | 540 | 535 | 540 | 4,000 | 540 |
| 2001-03-01 | 508 | 520 | 508 | 520 | 4,000 | 520 |
| 2001-02-28 | 530 | 530 | 520 | 520 | 8,000 | 520 |
| 2001-02-27 | 540 | 554 | 531 | 531 | 4,000 | 531 |
| 2001-02-26 | 550 | 560 | 545 | 560 | 4,000 | 560 |
| 2001-02-23 | 541 | 555 | 540 | 555 | 5,000 | 555 |
| 2001-02-22 | 531 | 531 | 530 | 530 | 6,000 | 530 |
| 2001-02-21 | 611 | 611 | 540 | 550 | 17,000 | 550 |
| 2001-02-19 | 590 | 590 | 580 | 580 | 2,000 | 580 |
| 2001-02-16 | 630 | 640 | 590 | 590 | 26,000 | 590 |
| 2001-02-15 | 610 | 610 | 585 | 600 | 20,000 | 600 |
| 2001-02-14 | 611 | 620 | 610 | 610 | 41,000 | 610 |
| 2001-02-13 | 595 | 605 | 595 | 600 | 15,000 | 600 |
| 2001-02-09 | 668 | 668 | 570 | 613 | 49,000 | 613 |
| 2001-02-08 | 735 | 735 | 619 | 669 | 250,000 | 669 |
| 2001-02-07 | 560 | 635 | 560 | 635 | 207,000 | 635 |
| 2001-02-06 | 500 | 540 | 500 | 535 | 40,000 | 535 |
| 2001-02-05 | 500 | 505 | 500 | 500 | 4,000 | 500 |
| 2001-02-02 | 480 | 500 | 480 | 500 | 21,000 | 500 |
| 2001-02-01 | 490 | 498 | 485 | 485 | 5,000 | 485 |
| 2001-01-31 | 488 | 488 | 486 | 486 | 4,000 | 486 |
| 2001-01-30 | 492 | 498 | 488 | 488 | 13,000 | 488 |
| 2001-01-29 | 486 | 490 | 485 | 490 | 10,000 | 490 |
| 2001-01-26 | 485 | 486 | 485 | 486 | 3,000 | 486 |
| 2001-01-25 | 490 | 490 | 480 | 485 | 8,000 | 485 |
| 2001-01-24 | 499 | 499 | 499 | 499 | 1,000 | 499 |
| 2001-01-23 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2001-01-22 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2001-01-19 | 507 | 507 | 505 | 505 | 4,000 | 505 |
| 2001-01-18 | 483 | 510 | 483 | 507 | 23,000 | 507 |
| 2001-01-16 | 483 | 483 | 483 | 483 | 6,000 | 483 |
| 2001-01-15 | 480 | 480 | 480 | 480 | 16,000 | 480 |
| 2001-01-12 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2001-01-11 | 480 | 490 | 480 | 480 | 9,000 | 480 |
| 2001-01-10 | 490 | 490 | 485 | 490 | 3,000 | 490 |
| 2001-01-09 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2001-01-05 | 501 | 501 | 482 | 482 | 6,000 | 482 |
| 2001-01-04 | 501 | 501 | 501 | 501 | 1,000 | 501 |
分割・併合履歴 ： なし