1381 (株)アクシーズ の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-24 | 760 | 760 | 760 | 760 | 400 | 760 |
| 2009-12-22 | 756 | 757 | 756 | 757 | 500 | 757 |
| 2009-12-21 | 755 | 755 | 755 | 755 | 800 | 755 |
| 2009-12-18 | 755 | 755 | 755 | 755 | 800 | 755 |
| 2009-12-15 | 755 | 755 | 755 | 755 | 200 | 755 |
| 2009-12-14 | 752 | 752 | 752 | 752 | 300 | 752 |
| 2009-12-11 | 752 | 752 | 752 | 752 | 200 | 752 |
| 2009-12-10 | 750 | 750 | 750 | 750 | 100 | 750 |
| 2009-11-27 | 759 | 759 | 759 | 759 | 1,100 | 759 |
| 2009-11-26 | 756 | 756 | 756 | 756 | 1,000 | 756 |
| 2009-11-25 | 750 | 753 | 750 | 753 | 1,700 | 753 |
| 2009-11-24 | 733 | 733 | 733 | 733 | 200 | 733 |
| 2009-11-20 | 730 | 730 | 730 | 730 | 100 | 730 |
| 2009-11-18 | 730 | 730 | 730 | 730 | 100 | 730 |
| 2009-11-17 | 740 | 740 | 740 | 740 | 200 | 740 |
| 2009-11-16 | 735 | 737 | 735 | 737 | 300 | 737 |
| 2009-11-13 | 734 | 734 | 734 | 734 | 800 | 734 |
| 2009-10-26 | 781 | 784 | 781 | 784 | 1,600 | 784 |
| 2009-10-23 | 781 | 781 | 781 | 781 | 800 | 781 |
| 2009-10-22 | 781 | 781 | 781 | 781 | 900 | 781 |
| 2009-10-21 | 778 | 781 | 778 | 781 | 1,000 | 781 |
| 2009-10-20 | 775 | 778 | 775 | 778 | 1,000 | 778 |
| 2009-10-07 | 775 | 775 | 775 | 775 | 100 | 775 |
| 2009-09-29 | 780 | 783 | 780 | 783 | 2,200 | 783 |
| 2009-09-28 | 780 | 780 | 780 | 780 | 600 | 780 |
| 2009-09-25 | 780 | 780 | 780 | 780 | 1,300 | 780 |
| 2009-09-24 | 780 | 780 | 780 | 780 | 1,300 | 780 |
| 2009-09-18 | 780 | 783 | 780 | 783 | 1,300 | 783 |
| 2009-09-16 | 780 | 780 | 780 | 780 | 500 | 780 |
| 2009-09-15 | 742 | 742 | 742 | 742 | 100 | 742 |
| 2009-09-14 | 739 | 739 | 739 | 739 | 100 | 739 |
| 2009-09-11 | 736 | 736 | 736 | 736 | 100 | 736 |
| 2009-09-09 | 734 | 734 | 734 | 734 | 100 | 734 |
| 2009-09-08 | 764 | 764 | 764 | 764 | 100 | 764 |
| 2009-08-27 | 790 | 790 | 790 | 790 | 200 | 790 |
| 2009-08-26 | 779 | 782 | 779 | 782 | 800 | 782 |
| 2009-08-25 | 790 | 790 | 769 | 769 | 600 | 769 |
| 2009-08-24 | 763 | 763 | 763 | 763 | 1,100 | 763 |
| 2009-08-21 | 763 | 763 | 763 | 763 | 300 | 763 |
| 2009-08-20 | 769 | 769 | 760 | 760 | 1,300 | 760 |
| 2009-08-17 | 769 | 769 | 769 | 769 | 200 | 769 |
| 2009-08-14 | 766 | 766 | 766 | 766 | 100 | 766 |
| 2009-08-13 | 763 | 763 | 763 | 763 | 200 | 763 |
| 2009-08-12 | 760 | 760 | 760 | 760 | 100 | 760 |
| 2009-08-06 | 775 | 775 | 775 | 775 | 100 | 775 |
| 2009-08-05 | 775 | 775 | 775 | 775 | 500 | 775 |
| 2009-08-04 | 745 | 745 | 745 | 745 | 1,100 | 745 |
| 2009-08-03 | 795 | 795 | 795 | 795 | 500 | 795 |
| 2009-07-31 | 772 | 772 | 772 | 772 | 100 | 772 |
| 2009-07-24 | 771 | 771 | 771 | 771 | 300 | 771 |
| 2009-07-23 | 771 | 771 | 771 | 771 | 200 | 771 |
| 2009-07-22 | 765 | 765 | 765 | 765 | 500 | 765 |
| 2009-07-21 | 775 | 778 | 765 | 765 | 1,300 | 765 |
| 2009-07-17 | 775 | 775 | 775 | 775 | 700 | 775 |
| 2009-07-16 | 775 | 775 | 775 | 775 | 500 | 775 |
| 2009-07-14 | 766 | 766 | 766 | 766 | 200 | 766 |
| 2009-07-06 | 800 | 800 | 800 | 800 | 200 | 800 |
| 2009-07-01 | 760 | 760 | 760 | 760 | 100 | 760 |
| 2009-06-30 | 760 | 760 | 760 | 760 | 100 | 760 |
| 2009-06-29 | 760 | 760 | 750 | 750 | 200 | 750 |
| 2009-06-26 | 740 | 740 | 740 | 740 | 100 | 740 |
| 2009-06-25 | 726 | 738 | 726 | 738 | 1,700 | 738 |
| 2009-06-24 | 800 | 820 | 800 | 800 | 2,100 | 800 |
| 2009-06-23 | 781 | 784 | 781 | 784 | 800 | 784 |
| 2009-06-22 | 790 | 790 | 780 | 780 | 1,500 | 780 |
| 2009-06-19 | 790 | 800 | 790 | 790 | 2,000 | 790 |
| 2009-06-18 | 820 | 820 | 790 | 790 | 1,200 | 790 |
| 2009-06-17 | 820 | 820 | 820 | 820 | 700 | 820 |
| 2009-06-16 | 777 | 839 | 777 | 839 | 900 | 839 |
| 2009-06-15 | 774 | 775 | 774 | 775 | 500 | 775 |
| 2009-06-12 | 770 | 770 | 770 | 770 | 100 | 770 |
| 2009-06-09 | 796 | 800 | 796 | 800 | 500 | 800 |
| 2009-06-05 | 780 | 780 | 780 | 780 | 100 | 780 |
| 2009-06-03 | 800 | 800 | 800 | 800 | 500 | 800 |
| 2009-05-26 | 789 | 789 | 789 | 789 | 1,700 | 789 |
| 2009-05-25 | 789 | 789 | 789 | 789 | 2,000 | 789 |
| 2009-05-22 | 790 | 790 | 790 | 790 | 1,400 | 790 |
| 2009-05-21 | 789 | 790 | 789 | 790 | 1,500 | 790 |
| 2009-05-20 | 789 | 789 | 789 | 789 | 900 | 789 |
| 2009-05-18 | 780 | 790 | 730 | 790 | 1,300 | 790 |
| 2009-05-15 | 730 | 750 | 730 | 730 | 800 | 730 |
| 2009-05-14 | 800 | 800 | 800 | 800 | 300 | 800 |
| 2009-05-13 | 800 | 800 | 800 | 800 | 1,200 | 800 |
| 2009-05-12 | 800 | 800 | 800 | 800 | 500 | 800 |
| 2009-05-11 | 800 | 800 | 800 | 800 | 500 | 800 |
| 2009-05-08 | 810 | 810 | 810 | 810 | 500 | 810 |
| 2009-04-30 | 700 | 710 | 700 | 710 | 400 | 710 |
| 2009-04-28 | 793 | 793 | 793 | 793 | 300 | 793 |
| 2009-04-27 | 790 | 790 | 790 | 790 | 700 | 790 |
| 2009-04-24 | 690 | 690 | 690 | 690 | 800 | 690 |
| 2009-04-23 | 687 | 690 | 687 | 690 | 900 | 690 |
| 2009-04-22 | 686 | 687 | 686 | 687 | 1,000 | 687 |
| 2009-04-21 | 686 | 686 | 686 | 686 | 900 | 686 |
| 2009-04-20 | 686 | 686 | 686 | 686 | 900 | 686 |
| 2009-04-16 | 683 | 683 | 683 | 683 | 200 | 683 |
| 2009-04-15 | 728 | 728 | 683 | 683 | 1,100 | 683 |
| 2009-04-13 | 677 | 677 | 677 | 677 | 1,500 | 677 |
| 2009-04-10 | 677 | 677 | 677 | 677 | 500 | 677 |
| 2009-03-26 | 687 | 687 | 687 | 687 | 700 | 687 |
| 2009-03-25 | 690 | 690 | 690 | 690 | 400 | 690 |
| 2009-03-24 | 687 | 687 | 687 | 687 | 300 | 687 |
| 2009-03-23 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2009-03-19 | 687 | 687 | 687 | 687 | 200 | 687 |
| 2009-03-18 | 687 | 687 | 687 | 687 | 300 | 687 |
| 2009-03-17 | 713 | 717 | 713 | 717 | 300 | 717 |
| 2009-03-16 | 711 | 720 | 711 | 713 | 600 | 713 |
| 2009-03-13 | 710 | 710 | 710 | 710 | 300 | 710 |
| 2009-03-12 | 710 | 710 | 710 | 710 | 100 | 710 |
| 2009-03-11 | 710 | 710 | 710 | 710 | 100 | 710 |
| 2009-02-27 | 770 | 770 | 770 | 770 | 100 | 770 |
| 2009-02-26 | 770 | 770 | 770 | 770 | 2,000 | 770 |
| 2009-02-25 | 770 | 770 | 770 | 770 | 2,000 | 770 |
| 2009-02-24 | 770 | 770 | 770 | 770 | 2,500 | 770 |
| 2009-02-23 | 770 | 770 | 770 | 770 | 1,600 | 770 |
| 2009-02-20 | 770 | 770 | 770 | 770 | 1,800 | 770 |
| 2009-02-18 | 770 | 770 | 770 | 770 | 100 | 770 |
| 2009-02-17 | 770 | 770 | 770 | 770 | 200 | 770 |
| 2009-02-16 | 770 | 770 | 770 | 770 | 200 | 770 |
| 2009-02-13 | 777 | 777 | 777 | 777 | 200 | 777 |
| 2009-01-28 | 756 | 756 | 756 | 756 | 3,300 | 756 |
| 2009-01-27 | 756 | 756 | 756 | 756 | 400 | 756 |
| 2009-01-26 | 756 | 756 | 756 | 756 | 200 | 756 |
| 2009-01-23 | 731 | 756 | 731 | 756 | 2,200 | 756 |
| 2009-01-20 | 690 | 690 | 690 | 690 | 200 | 690 |
| 2009-01-16 | 730 | 730 | 730 | 730 | 900 | 730 |
| 2009-01-13 | 678 | 678 | 678 | 678 | 200 | 678 |
| 2009-01-09 | 680 | 740 | 680 | 690 | 800 | 690 |
| 2009-01-08 | 672 | 730 | 672 | 730 | 1,400 | 730 |
分割・併合履歴 ： なし