1381 (株)アクシーズ の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 899 | 899 | 899 | 899 | 1,000 | 899 |
| 2005-12-29 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 2005-12-27 | 867 | 867 | 867 | 867 | 1,000 | 867 |
| 2005-12-26 | 865 | 865 | 865 | 865 | 1,000 | 865 |
| 2005-12-22 | 865 | 865 | 865 | 865 | 1,000 | 865 |
| 2005-12-21 | 855 | 855 | 855 | 855 | 7,000 | 855 |
| 2005-12-20 | 870 | 870 | 870 | 870 | 1,000 | 870 |
| 2005-12-16 | 855 | 855 | 855 | 855 | 2,000 | 855 |
| 2005-12-01 | 800 | 850 | 800 | 850 | 2,000 | 850 |
| 2005-11-30 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 2005-11-29 | 784 | 784 | 784 | 784 | 1,000 | 784 |
| 2005-11-28 | 780 | 780 | 780 | 780 | 4,000 | 780 |
| 2005-11-25 | 780 | 780 | 780 | 780 | 2,000 | 780 |
| 2005-11-24 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 2005-11-21 | 782 | 782 | 782 | 782 | 1,000 | 782 |
| 2005-11-18 | 795 | 795 | 795 | 795 | 1,000 | 795 |
| 2005-11-17 | 780 | 795 | 780 | 795 | 2,000 | 795 |
| 2005-11-16 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 2005-11-15 | 760 | 764 | 760 | 760 | 4,000 | 760 |
| 2005-11-14 | 800 | 800 | 800 | 800 | 4,000 | 800 |
| 2005-11-10 | 810 | 810 | 810 | 810 | 2,000 | 810 |
| 2005-11-07 | 820 | 820 | 820 | 820 | 2,000 | 820 |
| 2005-11-04 | 802 | 822 | 802 | 822 | 2,000 | 822 |
| 2005-11-01 | 839 | 839 | 839 | 839 | 1,000 | 839 |
| 2005-10-28 | 850 | 850 | 840 | 840 | 2,000 | 840 |
| 2005-10-27 | 850 | 850 | 850 | 850 | 1,000 | 850 |
| 2005-10-26 | 840 | 850 | 840 | 840 | 4,000 | 840 |
| 2005-10-25 | 840 | 840 | 840 | 840 | 2,000 | 840 |
| 2005-10-18 | 841 | 841 | 841 | 841 | 2,000 | 841 |
| 2005-10-14 | 840 | 841 | 840 | 841 | 2,000 | 841 |
| 2005-10-13 | 838 | 839 | 838 | 839 | 2,000 | 839 |
| 2005-10-12 | 835 | 835 | 835 | 835 | 2,000 | 835 |
| 2005-10-11 | 830 | 830 | 830 | 830 | 3,000 | 830 |
| 2005-10-07 | 828 | 828 | 828 | 828 | 1,000 | 828 |
| 2005-10-04 | 830 | 830 | 830 | 830 | 3,000 | 830 |
| 2005-10-03 | 827 | 827 | 825 | 825 | 2,000 | 825 |
| 2005-09-29 | 825 | 825 | 825 | 825 | 1,000 | 825 |
| 2005-09-27 | 824 | 824 | 824 | 824 | 2,000 | 824 |
| 2005-09-26 | 823 | 823 | 823 | 823 | 1,000 | 823 |
| 2005-09-22 | 822 | 822 | 822 | 822 | 2,000 | 822 |
| 2005-09-16 | 822 | 822 | 822 | 822 | 1,000 | 822 |
| 2005-09-15 | 821 | 821 | 821 | 821 | 1,000 | 821 |
| 2005-09-12 | 795 | 795 | 795 | 795 | 1,000 | 795 |
| 2005-09-07 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2005-09-02 | 820 | 820 | 820 | 820 | 2,000 | 820 |
| 2005-08-30 | 820 | 820 | 820 | 820 | 1,000 | 820 |
| 2005-08-29 | 795 | 820 | 795 | 820 | 2,000 | 820 |
| 2005-08-26 | 795 | 795 | 795 | 795 | 4,000 | 795 |
| 2005-08-25 | 795 | 795 | 795 | 795 | 2,000 | 795 |
| 2005-08-24 | 795 | 795 | 795 | 795 | 1,000 | 795 |
| 2005-08-23 | 781 | 795 | 781 | 795 | 7,000 | 795 |
| 2005-08-22 | 790 | 790 | 755 | 755 | 5,000 | 755 |
| 2005-08-19 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2005-08-18 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 2005-08-10 | 704 | 704 | 704 | 704 | 1,000 | 704 |
| 2005-08-04 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 2005-08-01 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 2005-07-26 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2005-07-21 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2005-07-15 | 710 | 715 | 710 | 715 | 2,000 | 715 |
| 2005-06-23 | 730 | 730 | 730 | 730 | 2,000 | 730 |
| 2005-06-22 | 731 | 731 | 731 | 731 | 1,000 | 731 |
| 2005-06-21 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2005-06-20 | 726 | 730 | 726 | 730 | 2,000 | 730 |
| 2005-06-17 | 707 | 710 | 707 | 710 | 3,000 | 710 |
| 2005-06-16 | 701 | 701 | 701 | 701 | 1,000 | 701 |
| 2005-06-15 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 2005-06-14 | 709 | 709 | 709 | 709 | 1,000 | 709 |
| 2005-06-07 | 701 | 701 | 701 | 701 | 1,000 | 701 |
| 2005-06-06 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2005-06-01 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2005-05-30 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2005-05-26 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 2005-05-24 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 2005-05-18 | 702 | 702 | 700 | 700 | 2,000 | 700 |
| 2005-05-17 | 702 | 702 | 702 | 702 | 1,000 | 702 |
| 2005-05-11 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2005-05-06 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2005-05-02 | 698 | 698 | 698 | 698 | 1,000 | 698 |
| 2005-04-26 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2005-04-25 | 694 | 694 | 694 | 694 | 1,000 | 694 |
| 2005-04-22 | 694 | 694 | 694 | 694 | 1,000 | 694 |
| 2005-04-20 | 695 | 695 | 695 | 695 | 1,000 | 695 |
| 2005-04-19 | 695 | 695 | 695 | 695 | 2,000 | 695 |
| 2005-04-18 | 695 | 695 | 695 | 695 | 7,000 | 695 |
| 2005-04-13 | 695 | 695 | 695 | 695 | 1,000 | 695 |
| 2005-04-12 | 695 | 695 | 695 | 695 | 2,000 | 695 |
| 2005-03-30 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2005-03-28 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2005-03-25 | 683 | 685 | 683 | 683 | 3,000 | 683 |
| 2005-03-24 | 683 | 683 | 683 | 683 | 2,000 | 683 |
| 2005-03-22 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2005-03-18 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2005-03-17 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2005-03-16 | 653 | 653 | 653 | 653 | 2,000 | 653 |
| 2005-03-14 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2005-02-24 | 640 | 640 | 640 | 640 | 3,000 | 640 |
| 2005-02-21 | 636 | 638 | 636 | 638 | 3,000 | 638 |
| 2005-02-16 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 2005-02-15 | 632 | 632 | 632 | 632 | 1,000 | 632 |
| 2005-02-14 | 622 | 622 | 622 | 622 | 2,000 | 622 |
| 2005-01-25 | 611 | 611 | 611 | 611 | 1,000 | 611 |
| 2005-01-19 | 616 | 616 | 611 | 611 | 2,000 | 611 |
| 2005-01-14 | 606 | 606 | 606 | 606 | 1,000 | 606 |
| 2005-01-13 | 605 | 605 | 605 | 605 | 2,000 | 605 |
| 2005-01-12 | 611 | 611 | 611 | 611 | 1,000 | 611 |
| 2005-01-11 | 615 | 615 | 611 | 611 | 2,000 | 611 |
| 2005-01-05 | 611 | 611 | 611 | 611 | 1,000 | 611 |
分割・併合履歴 ： なし