1381 (株)アクシーズ の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 635 | 635 | 635 | 635 | 2,000 | 635 |
| 2003-12-29 | 685 | 685 | 670 | 670 | 4,000 | 670 |
| 2003-12-26 | 685 | 695 | 685 | 688 | 5,000 | 688 |
| 2003-12-25 | 635 | 655 | 635 | 655 | 6,000 | 655 |
| 2003-12-24 | 599 | 600 | 599 | 600 | 2,000 | 600 |
| 2003-12-18 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2003-12-17 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2003-12-16 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2003-12-15 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2003-12-01 | 572 | 572 | 572 | 572 | 1,000 | 572 |
| 2003-11-26 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2003-11-25 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 2003-11-20 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 2003-11-18 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2003-11-17 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2003-11-11 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2003-11-05 | 575 | 575 | 570 | 570 | 2,000 | 570 |
| 2003-10-27 | 592 | 592 | 592 | 592 | 2,000 | 592 |
| 2003-10-24 | 592 | 592 | 592 | 592 | 3,000 | 592 |
| 2003-10-17 | 596 | 596 | 590 | 590 | 2,000 | 590 |
| 2003-10-16 | 596 | 596 | 596 | 596 | 4,000 | 596 |
| 2003-10-10 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 2003-10-08 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2003-10-07 | 604 | 604 | 604 | 604 | 1,000 | 604 |
| 2003-10-01 | 581 | 581 | 581 | 581 | 1,000 | 581 |
| 2003-09-29 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2003-09-26 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2003-09-25 | 590 | 590 | 590 | 590 | 3,000 | 590 |
| 2003-09-22 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 2003-09-19 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2003-09-18 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2003-09-17 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2003-09-16 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2003-09-09 | 615 | 615 | 601 | 601 | 3,000 | 601 |
| 2003-09-05 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 2003-08-29 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2003-08-27 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2003-08-26 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 2003-08-25 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2003-08-22 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2003-08-19 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2003-08-18 | 641 | 641 | 641 | 641 | 1,000 | 641 |
| 2003-08-14 | 635 | 640 | 635 | 640 | 3,000 | 640 |
| 2003-08-13 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2003-08-06 | 625 | 625 | 620 | 620 | 5,000 | 620 |
| 2003-07-30 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2003-07-25 | 620 | 620 | 620 | 620 | 3,000 | 620 |
| 2003-07-24 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2003-07-17 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2003-07-15 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 2003-07-10 | 599 | 599 | 599 | 599 | 1,000 | 599 |
| 2003-07-08 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2003-07-07 | 610 | 610 | 610 | 610 | 4,000 | 610 |
| 2003-07-03 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 2003-06-30 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2003-06-25 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 2003-06-23 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2003-06-18 | 614 | 615 | 614 | 615 | 2,000 | 615 |
| 2003-06-17 | 614 | 614 | 614 | 614 | 1,000 | 614 |
| 2003-06-13 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 2003-06-12 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2003-06-10 | 615 | 620 | 615 | 620 | 4,000 | 620 |
| 2003-05-26 | 572 | 572 | 572 | 572 | 1,000 | 572 |
| 2003-05-16 | 645 | 645 | 645 | 645 | 6,000 | 645 |
| 2003-05-09 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2003-05-06 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2003-05-02 | 559 | 559 | 559 | 559 | 1,000 | 559 |
| 2003-04-18 | 585 | 585 | 585 | 585 | 6,000 | 585 |
| 2003-04-10 | 590 | 590 | 590 | 590 | 3,000 | 590 |
| 2003-03-31 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 2003-03-28 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 2003-03-18 | 575 | 575 | 575 | 575 | 6,000 | 575 |
| 2003-03-17 | 610 | 610 | 580 | 580 | 4,000 | 580 |
| 2003-03-12 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 2003-02-18 | 624 | 624 | 624 | 624 | 6,000 | 624 |
| 2003-02-17 | 585 | 595 | 585 | 595 | 2,000 | 595 |
| 2003-02-14 | 588 | 588 | 585 | 585 | 2,000 | 585 |
| 2003-01-24 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2003-01-20 | 575 | 575 | 575 | 575 | 2,000 | 575 |
| 2003-01-17 | 575 | 575 | 575 | 575 | 6,000 | 575 |
| 2003-01-16 | 569 | 575 | 569 | 575 | 3,000 | 575 |
| 2003-01-10 | 537 | 537 | 537 | 537 | 1,000 | 537 |
分割・併合履歴 ： なし