1381 (株)アクシーズ の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-19 | 505 | 505 | 505 | 505 | 2,000 | 505 |
| 2002-12-18 | 575 | 575 | 525 | 525 | 8,000 | 525 |
| 2002-12-17 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2002-12-16 | 570 | 578 | 570 | 578 | 3,000 | 578 |
| 2002-11-18 | 575 | 575 | 575 | 575 | 8,000 | 575 |
| 2002-10-25 | 503 | 503 | 503 | 503 | 1,000 | 503 |
| 2002-10-22 | 528 | 528 | 528 | 528 | 1,000 | 528 |
| 2002-10-18 | 599 | 599 | 599 | 599 | 10,000 | 599 |
| 2002-10-17 | 565 | 595 | 565 | 595 | 3,000 | 595 |
| 2002-10-15 | 505 | 505 | 500 | 500 | 9,000 | 500 |
| 2002-10-11 | 501 | 501 | 501 | 501 | 1,000 | 501 |
| 2002-10-10 | 505 | 505 | 500 | 500 | 4,000 | 500 |
| 2002-10-08 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2002-09-27 | 533 | 549 | 533 | 549 | 3,000 | 549 |
| 2002-09-26 | 506 | 506 | 501 | 501 | 3,000 | 501 |
| 2002-09-25 | 510 | 510 | 505 | 505 | 2,000 | 505 |
| 2002-09-24 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2002-09-20 | 517 | 517 | 517 | 517 | 3,000 | 517 |
| 2002-09-18 | 569 | 569 | 569 | 569 | 3,000 | 569 |
| 2002-09-13 | 542 | 542 | 542 | 542 | 1,000 | 542 |
| 2002-09-09 | 510 | 510 | 500 | 500 | 4,000 | 500 |
| 2002-09-06 | 501 | 501 | 501 | 501 | 2,000 | 501 |
| 2002-09-05 | 501 | 510 | 500 | 510 | 8,000 | 510 |
| 2002-09-04 | 561 | 561 | 561 | 561 | 2,000 | 561 |
| 2002-08-28 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2002-08-26 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2002-08-16 | 600 | 600 | 600 | 600 | 7,000 | 600 |
| 2002-08-15 | 594 | 594 | 584 | 584 | 2,000 | 584 |
| 2002-08-12 | 580 | 580 | 570 | 570 | 2,000 | 570 |
| 2002-07-18 | 595 | 595 | 595 | 595 | 4,000 | 595 |
| 2002-07-17 | 586 | 595 | 585 | 585 | 3,000 | 585 |
| 2002-07-15 | 574 | 574 | 574 | 574 | 1,000 | 574 |
| 2002-07-03 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2002-07-02 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2002-07-01 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2002-06-24 | 605 | 605 | 605 | 605 | 10,000 | 605 |
| 2002-06-19 | 599 | 599 | 599 | 599 | 1,000 | 599 |
| 2002-06-18 | 620 | 620 | 599 | 599 | 4,000 | 599 |
| 2002-06-17 | 605 | 620 | 605 | 620 | 3,000 | 620 |
| 2002-06-14 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 2002-06-05 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2002-06-04 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 2002-06-03 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 2002-05-31 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 2002-05-30 | 590 | 590 | 580 | 580 | 4,000 | 580 |
| 2002-05-29 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 2002-05-28 | 597 | 597 | 590 | 590 | 4,000 | 590 |
| 2002-05-27 | 591 | 591 | 590 | 590 | 3,000 | 590 |
| 2002-05-24 | 615 | 615 | 580 | 580 | 3,000 | 580 |
| 2002-05-17 | 666 | 666 | 666 | 666 | 6,000 | 666 |
| 2002-05-16 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 2002-04-30 | 599 | 599 | 599 | 599 | 1,000 | 599 |
| 2002-04-26 | 600 | 600 | 590 | 590 | 3,000 | 590 |
| 2002-04-19 | 578 | 578 | 578 | 578 | 2,000 | 578 |
| 2002-04-18 | 578 | 578 | 578 | 578 | 7,000 | 578 |
| 2002-04-17 | 576 | 576 | 567 | 576 | 3,000 | 576 |
| 2002-04-16 | 566 | 566 | 566 | 566 | 2,000 | 566 |
| 2002-04-12 | 555 | 556 | 555 | 556 | 2,000 | 556 |
| 2002-04-11 | 565 | 565 | 554 | 554 | 5,000 | 554 |
| 2002-04-10 | 570 | 570 | 551 | 551 | 3,000 | 551 |
| 2002-04-05 | 570 | 570 | 570 | 570 | 2,000 | 570 |
| 2002-04-04 | 553 | 570 | 553 | 570 | 3,000 | 570 |
| 2002-04-03 | 551 | 551 | 551 | 551 | 1,000 | 551 |
| 2002-03-27 | 591 | 591 | 585 | 585 | 3,000 | 585 |
| 2002-03-18 | 609 | 609 | 609 | 609 | 8,000 | 609 |
| 2002-03-15 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2002-03-14 | 590 | 590 | 580 | 580 | 6,000 | 580 |
| 2002-03-13 | 595 | 610 | 595 | 610 | 7,000 | 610 |
| 2002-03-12 | 595 | 595 | 595 | 595 | 1,000 | 595 |
| 2002-03-08 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2002-03-07 | 595 | 610 | 595 | 610 | 8,000 | 610 |
| 2002-03-05 | 599 | 600 | 599 | 600 | 6,000 | 600 |
| 2002-02-21 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2002-02-19 | 581 | 581 | 581 | 581 | 1,000 | 581 |
| 2002-02-18 | 630 | 630 | 630 | 630 | 6,000 | 630 |
| 2002-02-15 | 580 | 600 | 580 | 600 | 3,000 | 600 |
| 2002-02-12 | 541 | 570 | 541 | 570 | 5,000 | 570 |
| 2002-02-07 | 600 | 600 | 600 | 600 | 4,000 | 600 |
| 2002-02-01 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2002-01-24 | 687 | 687 | 687 | 687 | 1,000 | 687 |
| 2002-01-23 | 611 | 611 | 607 | 607 | 2,000 | 607 |
| 2002-01-22 | 640 | 650 | 640 | 650 | 3,000 | 650 |
| 2002-01-18 | 710 | 710 | 700 | 700 | 7,000 | 700 |
| 2002-01-17 | 708 | 708 | 690 | 690 | 2,000 | 690 |
| 2002-01-15 | 651 | 651 | 650 | 650 | 3,000 | 650 |
| 2002-01-10 | 652 | 652 | 650 | 650 | 3,000 | 650 |
| 2002-01-07 | 650 | 650 | 650 | 650 | 2,000 | 650 |
分割・併合履歴 ： なし