1381 (株)アクシーズ の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-21 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 2004-12-16 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 2004-12-13 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2004-12-07 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2004-11-25 | 621 | 621 | 621 | 621 | 1,000 | 621 |
| 2004-10-25 | 647 | 647 | 647 | 647 | 5,000 | 647 |
| 2004-10-22 | 647 | 647 | 647 | 647 | 1,000 | 647 |
| 2004-10-20 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 2004-10-18 | 666 | 666 | 666 | 666 | 1,000 | 666 |
| 2004-10-14 | 612 | 612 | 612 | 612 | 1,000 | 612 |
| 2004-10-13 | 622 | 622 | 622 | 622 | 1,000 | 622 |
| 2004-09-28 | 609 | 609 | 609 | 609 | 1,000 | 609 |
| 2004-09-27 | 609 | 609 | 609 | 609 | 4,000 | 609 |
| 2004-09-24 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2004-09-17 | 638 | 638 | 638 | 638 | 1,000 | 638 |
| 2004-09-09 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2004-09-03 | 613 | 613 | 613 | 613 | 1,000 | 613 |
| 2004-08-30 | 612 | 612 | 612 | 612 | 1,000 | 612 |
| 2004-08-27 | 612 | 612 | 612 | 612 | 1,000 | 612 |
| 2004-08-25 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2004-08-18 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2004-08-17 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2004-08-16 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2004-08-13 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2004-08-06 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2004-07-28 | 651 | 651 | 651 | 651 | 1,000 | 651 |
| 2004-07-27 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2004-07-22 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2004-07-15 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2004-06-25 | 667 | 667 | 660 | 660 | 2,000 | 660 |
| 2004-06-23 | 667 | 667 | 667 | 667 | 1,000 | 667 |
| 2004-06-22 | 710 | 710 | 660 | 660 | 6,000 | 660 |
| 2004-06-21 | 695 | 695 | 695 | 695 | 1,000 | 695 |
| 2004-06-10 | 645 | 645 | 645 | 645 | 1,000 | 645 |
| 2004-06-09 | 645 | 645 | 645 | 645 | 1,000 | 645 |
| 2004-06-04 | 645 | 645 | 645 | 645 | 1,000 | 645 |
| 2004-06-03 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2004-05-28 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2004-05-25 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2004-05-13 | 648 | 648 | 648 | 648 | 1,000 | 648 |
| 2004-05-12 | 649 | 649 | 648 | 648 | 3,000 | 648 |
| 2004-05-11 | 651 | 651 | 651 | 651 | 1,000 | 651 |
| 2004-05-06 | 665 | 665 | 665 | 665 | 1,000 | 665 |
| 2004-04-30 | 655 | 655 | 655 | 655 | 1,000 | 655 |
| 2004-04-26 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2004-04-23 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2004-04-20 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2004-04-16 | 630 | 630 | 630 | 630 | 3,000 | 630 |
| 2004-04-15 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2004-04-13 | 620 | 620 | 620 | 620 | 4,000 | 620 |
| 2004-04-09 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2004-04-08 | 621 | 621 | 620 | 620 | 2,000 | 620 |
| 2004-04-05 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 2004-03-30 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 2004-03-29 | 614 | 614 | 614 | 614 | 1,000 | 614 |
| 2004-03-18 | 584 | 584 | 584 | 584 | 1,000 | 584 |
| 2004-03-15 | 589 | 589 | 569 | 569 | 2,000 | 569 |
| 2004-03-10 | 567 | 567 | 567 | 567 | 1,000 | 567 |
| 2004-03-08 | 586 | 586 | 586 | 586 | 1,000 | 586 |
| 2004-03-02 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2004-02-27 | 601 | 601 | 600 | 600 | 5,000 | 600 |
| 2004-02-26 | 590 | 610 | 590 | 610 | 3,000 | 610 |
| 2004-02-24 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2004-02-18 | 599 | 599 | 599 | 599 | 2,000 | 599 |
| 2004-02-17 | 601 | 601 | 600 | 600 | 3,000 | 600 |
| 2004-02-16 | 620 | 620 | 601 | 601 | 3,000 | 601 |
| 2004-02-12 | 612 | 612 | 605 | 605 | 3,000 | 605 |
| 2004-02-09 | 622 | 622 | 605 | 606 | 8,000 | 606 |
| 2004-02-06 | 671 | 671 | 671 | 671 | 1,000 | 671 |
| 2004-02-03 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2004-02-02 | 720 | 720 | 715 | 715 | 2,000 | 715 |
| 2004-01-30 | 725 | 725 | 720 | 720 | 9,000 | 720 |
| 2004-01-29 | 713 | 713 | 700 | 710 | 5,000 | 710 |
| 2004-01-28 | 668 | 715 | 668 | 715 | 11,000 | 715 |
| 2004-01-23 | 623 | 623 | 623 | 623 | 2,000 | 623 |
| 2004-01-22 | 603 | 603 | 603 | 603 | 1,000 | 603 |
| 2004-01-21 | 603 | 603 | 603 | 603 | 1,000 | 603 |
| 2004-01-19 | 602 | 602 | 600 | 600 | 3,000 | 600 |
| 2004-01-16 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 2004-01-08 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2004-01-06 | 665 | 665 | 665 | 665 | 1,000 | 665 |
| 2004-01-05 | 675 | 675 | 675 | 675 | 1,000 | 675 |
分割・併合履歴 ： なし