1381 (株)アクシーズ の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 1,157 | 1,196 | 1,157 | 1,196 | 1,600 | 1,196 |
| 2014-12-29 | 1,136 | 1,159 | 1,136 | 1,150 | 1,400 | 1,150 |
| 2014-12-26 | 1,190 | 1,190 | 1,135 | 1,135 | 3,300 | 1,135 |
| 2014-12-25 | 1,170 | 1,173 | 1,170 | 1,170 | 2,000 | 1,170 |
| 2014-12-24 | 1,180 | 1,200 | 1,169 | 1,200 | 1,200 | 1,200 |
| 2014-12-22 | 1,162 | 1,185 | 1,162 | 1,176 | 1,000 | 1,176 |
| 2014-12-19 | 1,191 | 1,195 | 1,178 | 1,185 | 1,500 | 1,185 |
| 2014-12-18 | 1,131 | 1,131 | 1,131 | 1,131 | 100 | 1,131 |
| 2014-12-17 | 1,167 | 1,167 | 1,131 | 1,131 | 500 | 1,131 |
| 2014-12-16 | 1,210 | 1,210 | 1,180 | 1,180 | 2,300 | 1,180 |
| 2014-12-15 | 1,250 | 1,250 | 1,220 | 1,233 | 1,200 | 1,233 |
| 2014-12-12 | 1,260 | 1,260 | 1,250 | 1,250 | 600 | 1,250 |
| 2014-12-11 | 1,260 | 1,260 | 1,260 | 1,260 | 100 | 1,260 |
| 2014-12-09 | 1,268 | 1,288 | 1,268 | 1,274 | 3,300 | 1,274 |
| 2014-12-08 | 1,244 | 1,270 | 1,244 | 1,270 | 3,600 | 1,270 |
| 2014-12-05 | 1,218 | 1,247 | 1,218 | 1,244 | 1,800 | 1,244 |
| 2014-12-04 | 1,209 | 1,217 | 1,207 | 1,217 | 1,900 | 1,217 |
| 2014-12-03 | 1,235 | 1,238 | 1,200 | 1,230 | 4,700 | 1,230 |
| 2014-12-02 | 1,258 | 1,265 | 1,258 | 1,265 | 2,300 | 1,265 |
| 2014-12-01 | 1,252 | 1,252 | 1,242 | 1,243 | 2,500 | 1,243 |
| 2014-11-28 | 1,290 | 1,290 | 1,241 | 1,252 | 4,100 | 1,252 |
| 2014-11-27 | 1,322 | 1,360 | 1,212 | 1,295 | 9,800 | 1,295 |
| 2014-11-26 | 1,250 | 1,283 | 1,240 | 1,282 | 12,900 | 1,282 |
| 2014-11-25 | 1,224 | 1,250 | 1,222 | 1,233 | 11,200 | 1,233 |
| 2014-11-21 | 1,205 | 1,228 | 1,205 | 1,224 | 3,000 | 1,224 |
| 2014-11-20 | 1,190 | 1,229 | 1,190 | 1,205 | 5,700 | 1,205 |
| 2014-11-19 | 1,165 | 1,192 | 1,160 | 1,165 | 1,900 | 1,165 |
| 2014-11-18 | 1,161 | 1,170 | 1,160 | 1,160 | 400 | 1,160 |
| 2014-11-17 | 1,155 | 1,189 | 1,155 | 1,161 | 1,000 | 1,161 |
| 2014-11-14 | 1,169 | 1,190 | 1,154 | 1,154 | 6,400 | 1,154 |
| 2014-11-13 | 1,147 | 1,169 | 1,147 | 1,169 | 500 | 1,169 |
| 2014-11-12 | 1,194 | 1,194 | 1,138 | 1,145 | 6,500 | 1,145 |
| 2014-11-11 | 1,184 | 1,192 | 1,178 | 1,190 | 3,700 | 1,190 |
| 2014-11-10 | 1,175 | 1,176 | 1,154 | 1,176 | 2,000 | 1,176 |
| 2014-11-07 | 1,169 | 1,170 | 1,153 | 1,155 | 1,900 | 1,155 |
| 2014-11-06 | 1,171 | 1,171 | 1,157 | 1,157 | 2,100 | 1,157 |
| 2014-11-05 | 1,171 | 1,171 | 1,158 | 1,161 | 1,800 | 1,161 |
| 2014-11-04 | 1,170 | 1,175 | 1,159 | 1,171 | 4,600 | 1,171 |
| 2014-10-31 | 1,156 | 1,156 | 1,137 | 1,145 | 2,800 | 1,145 |
| 2014-10-30 | 1,190 | 1,190 | 1,124 | 1,156 | 6,100 | 1,156 |
| 2014-10-29 | 1,228 | 1,235 | 1,190 | 1,190 | 5,700 | 1,190 |
| 2014-10-28 | 1,172 | 1,237 | 1,140 | 1,195 | 35,300 | 1,195 |
| 2014-10-27 | 1,100 | 1,178 | 1,100 | 1,159 | 27,100 | 1,159 |
| 2014-10-24 | 1,030 | 1,068 | 1,030 | 1,065 | 13,500 | 1,065 |
| 2014-10-23 | 1,004 | 1,041 | 1,004 | 1,030 | 7,600 | 1,030 |
| 2014-10-22 | 1,003 | 1,021 | 990 | 1,004 | 5,600 | 1,004 |
| 2014-10-21 | 960 | 984 | 957 | 959 | 1,300 | 959 |
| 2014-10-20 | 941 | 960 | 941 | 960 | 1,000 | 960 |
| 2014-10-17 | 936 | 940 | 915 | 931 | 2,100 | 931 |
| 2014-10-16 | 950 | 980 | 933 | 933 | 1,500 | 933 |
| 2014-10-15 | 979 | 979 | 950 | 963 | 1,300 | 963 |
| 2014-10-14 | 956 | 981 | 930 | 981 | 2,300 | 981 |
| 2014-10-10 | 982 | 982 | 970 | 972 | 2,700 | 972 |
| 2014-10-09 | 994 | 1,000 | 992 | 992 | 1,500 | 992 |
| 2014-10-08 | 1,002 | 1,005 | 991 | 991 | 2,800 | 991 |
| 2014-10-07 | 1,010 | 1,012 | 1,000 | 1,009 | 2,700 | 1,009 |
| 2014-10-06 | 998 | 1,012 | 998 | 1,011 | 700 | 1,011 |
| 2014-10-03 | 1,001 | 1,005 | 998 | 1,001 | 2,100 | 1,001 |
| 2014-10-02 | 1,007 | 1,015 | 1,007 | 1,015 | 1,000 | 1,015 |
| 2014-10-01 | 1,030 | 1,035 | 1,007 | 1,007 | 2,800 | 1,007 |
| 2014-09-30 | 1,021 | 1,052 | 1,021 | 1,030 | 1,700 | 1,030 |
| 2014-09-29 | 1,029 | 1,041 | 1,024 | 1,041 | 1,300 | 1,041 |
| 2014-09-26 | 1,036 | 1,048 | 1,025 | 1,029 | 1,700 | 1,029 |
| 2014-09-25 | 1,030 | 1,040 | 1,029 | 1,036 | 1,000 | 1,036 |
| 2014-09-24 | 1,045 | 1,045 | 1,035 | 1,035 | 2,900 | 1,035 |
| 2014-09-22 | 1,056 | 1,056 | 1,041 | 1,045 | 1,000 | 1,045 |
| 2014-09-19 | 1,056 | 1,056 | 1,030 | 1,056 | 2,900 | 1,056 |
| 2014-09-18 | 1,053 | 1,058 | 1,041 | 1,056 | 2,100 | 1,056 |
| 2014-09-17 | 1,075 | 1,075 | 1,041 | 1,053 | 2,300 | 1,053 |
| 2014-09-16 | 1,066 | 1,074 | 1,061 | 1,065 | 3,300 | 1,065 |
| 2014-09-12 | 1,068 | 1,070 | 1,061 | 1,065 | 1,800 | 1,065 |
| 2014-09-11 | 1,060 | 1,080 | 1,060 | 1,068 | 1,800 | 1,068 |
| 2014-09-10 | 1,051 | 1,080 | 1,051 | 1,059 | 2,600 | 1,059 |
| 2014-09-09 | 1,091 | 1,099 | 1,051 | 1,062 | 9,400 | 1,062 |
| 2014-09-08 | 1,090 | 1,095 | 1,070 | 1,087 | 5,000 | 1,087 |
| 2014-09-05 | 1,096 | 1,096 | 1,067 | 1,071 | 5,400 | 1,071 |
| 2014-09-04 | 1,066 | 1,100 | 1,049 | 1,098 | 5,100 | 1,098 |
| 2014-09-03 | 1,080 | 1,080 | 1,052 | 1,065 | 5,400 | 1,065 |
| 2014-09-02 | 1,100 | 1,114 | 1,086 | 1,086 | 4,300 | 1,086 |
| 2014-09-01 | 1,100 | 1,130 | 1,100 | 1,106 | 4,600 | 1,106 |
| 2014-08-29 | 1,119 | 1,119 | 1,084 | 1,090 | 8,700 | 1,090 |
| 2014-08-28 | 1,118 | 1,128 | 1,115 | 1,116 | 6,000 | 1,116 |
| 2014-08-27 | 1,115 | 1,178 | 1,110 | 1,113 | 14,400 | 1,113 |
| 2014-08-26 | 1,172 | 1,174 | 1,105 | 1,115 | 17,300 | 1,115 |
| 2014-08-25 | 1,206 | 1,206 | 1,166 | 1,166 | 10,600 | 1,166 |
| 2014-08-22 | 1,215 | 1,219 | 1,156 | 1,207 | 20,100 | 1,207 |
| 2014-08-21 | 1,240 | 1,276 | 1,195 | 1,211 | 81,200 | 1,211 |
| 2014-08-20 | 1,624 | 1,634 | 1,384 | 1,390 | 159,300 | 1,390 |
| 2014-08-19 | 1,139 | 1,354 | 1,081 | 1,354 | 49,900 | 1,354 |
| 2014-08-18 | 1,083 | 1,115 | 1,054 | 1,054 | 6,700 | 1,054 |
| 2014-08-15 | 1,030 | 1,077 | 1,023 | 1,074 | 8,100 | 1,074 |
| 2014-08-14 | 1,002 | 1,059 | 1,002 | 1,040 | 4,200 | 1,040 |
| 2014-08-13 | 1,032 | 1,033 | 1,000 | 1,000 | 4,100 | 1,000 |
| 2014-08-12 | 1,039 | 1,050 | 1,020 | 1,035 | 6,700 | 1,035 |
| 2014-08-11 | 1,002 | 1,040 | 1,002 | 1,039 | 7,700 | 1,039 |
| 2014-08-08 | 1,004 | 1,009 | 980 | 990 | 8,700 | 990 |
| 2014-08-07 | 1,081 | 1,089 | 1,020 | 1,044 | 13,300 | 1,044 |
| 2014-08-06 | 1,120 | 1,127 | 1,076 | 1,081 | 12,500 | 1,081 |
| 2014-08-05 | 1,202 | 1,210 | 1,133 | 1,133 | 14,700 | 1,133 |
| 2014-08-04 | 1,210 | 1,225 | 1,172 | 1,181 | 21,000 | 1,181 |
| 2014-08-01 | 1,235 | 1,256 | 1,191 | 1,240 | 46,300 | 1,240 |
| 2014-07-31 | 1,601 | 1,698 | 1,280 | 1,325 | 209,500 | 1,325 |
| 2014-07-30 | 1,417 | 1,417 | 1,361 | 1,417 | 112,700 | 1,417 |
| 2014-07-29 | 967 | 1,117 | 934 | 1,117 | 38,000 | 1,117 |
| 2014-07-28 | 1,085 | 1,100 | 958 | 967 | 46,400 | 967 |
| 2014-07-25 | 1,168 | 1,349 | 1,074 | 1,115 | 181,400 | 1,115 |
| 2014-07-24 | 1,083 | 1,083 | 1,083 | 1,083 | 18,500 | 1,083 |
| 2014-07-23 | 798 | 933 | 797 | 933 | 76,100 | 933 |
| 2014-07-22 | 783 | 783 | 783 | 783 | 100 | 783 |
| 2014-07-18 | 782 | 782 | 782 | 782 | 400 | 782 |
| 2014-07-17 | 782 | 782 | 782 | 782 | 100 | 782 |
| 2014-07-16 | 783 | 783 | 782 | 782 | 800 | 782 |
| 2014-07-15 | 787 | 789 | 783 | 783 | 1,200 | 783 |
| 2014-07-14 | 788 | 788 | 785 | 785 | 300 | 785 |
| 2014-07-11 | 788 | 788 | 788 | 788 | 100 | 788 |
| 2014-07-10 | 789 | 789 | 789 | 789 | 100 | 789 |
| 2014-07-09 | 787 | 787 | 782 | 782 | 1,100 | 782 |
| 2014-07-08 | 783 | 787 | 780 | 781 | 2,600 | 781 |
| 2014-07-07 | 786 | 787 | 783 | 783 | 1,000 | 783 |
| 2014-07-04 | 787 | 791 | 787 | 790 | 700 | 790 |
| 2014-07-03 | 788 | 791 | 788 | 791 | 300 | 791 |
| 2014-07-02 | 782 | 790 | 782 | 788 | 2,400 | 788 |
| 2014-07-01 | 794 | 794 | 781 | 783 | 3,800 | 783 |
| 2014-06-30 | 786 | 795 | 786 | 789 | 1,400 | 789 |
| 2014-06-27 | 795 | 795 | 785 | 785 | 3,400 | 785 |
| 2014-06-26 | 788 | 801 | 785 | 795 | 10,100 | 795 |
| 2014-06-25 | 840 | 845 | 829 | 845 | 6,500 | 845 |
| 2014-06-24 | 834 | 840 | 830 | 840 | 5,400 | 840 |
| 2014-06-23 | 834 | 834 | 823 | 824 | 3,500 | 824 |
| 2014-06-20 | 824 | 824 | 818 | 821 | 1,400 | 821 |
| 2014-06-19 | 823 | 827 | 820 | 820 | 3,600 | 820 |
| 2014-06-18 | 819 | 820 | 817 | 817 | 2,200 | 817 |
| 2014-06-17 | 829 | 829 | 819 | 819 | 2,500 | 819 |
| 2014-06-16 | 840 | 845 | 829 | 830 | 2,500 | 830 |
| 2014-06-13 | 828 | 828 | 814 | 825 | 4,500 | 825 |
| 2014-06-12 | 816 | 831 | 816 | 829 | 2,300 | 829 |
| 2014-06-11 | 815 | 832 | 814 | 831 | 3,400 | 831 |
| 2014-06-10 | 830 | 834 | 814 | 815 | 5,200 | 815 |
| 2014-06-09 | 829 | 830 | 826 | 830 | 4,300 | 830 |
| 2014-06-06 | 820 | 830 | 820 | 830 | 1,900 | 830 |
| 2014-06-05 | 831 | 831 | 816 | 817 | 2,100 | 817 |
| 2014-06-04 | 815 | 817 | 814 | 816 | 1,500 | 816 |
| 2014-06-03 | 821 | 822 | 813 | 813 | 1,700 | 813 |
| 2014-06-02 | 826 | 833 | 826 | 826 | 3,200 | 826 |
| 2014-05-30 | 829 | 830 | 822 | 825 | 3,600 | 825 |
| 2014-05-29 | 800 | 826 | 800 | 813 | 3,700 | 813 |
| 2014-05-28 | 795 | 800 | 795 | 798 | 2,400 | 798 |
| 2014-05-27 | 793 | 795 | 792 | 794 | 1,400 | 794 |
| 2014-05-26 | 785 | 791 | 785 | 791 | 600 | 791 |
| 2014-05-23 | 782 | 785 | 782 | 785 | 500 | 785 |
| 2014-05-22 | 793 | 796 | 783 | 783 | 600 | 783 |
| 2014-05-21 | 785 | 792 | 784 | 791 | 1,000 | 791 |
| 2014-05-19 | 794 | 800 | 794 | 800 | 1,900 | 800 |
| 2014-05-16 | 799 | 800 | 799 | 800 | 1,200 | 800 |
| 2014-05-15 | 798 | 798 | 798 | 798 | 200 | 798 |
| 2014-05-14 | 790 | 800 | 790 | 791 | 1,500 | 791 |
| 2014-05-13 | 800 | 800 | 788 | 788 | 1,300 | 788 |
| 2014-05-12 | 800 | 800 | 799 | 800 | 800 | 800 |
| 2014-05-08 | 793 | 795 | 785 | 785 | 1,200 | 785 |
| 2014-05-07 | 800 | 800 | 795 | 795 | 1,100 | 795 |
| 2014-05-02 | 795 | 800 | 795 | 800 | 1,100 | 800 |
| 2014-05-01 | 794 | 795 | 794 | 795 | 1,600 | 795 |
| 2014-04-30 | 794 | 794 | 790 | 794 | 1,600 | 794 |
| 2014-04-28 | 793 | 794 | 785 | 785 | 2,500 | 785 |
| 2014-04-25 | 786 | 792 | 786 | 792 | 700 | 792 |
| 2014-04-22 | 792 | 792 | 786 | 786 | 1,300 | 786 |
| 2014-04-21 | 791 | 791 | 790 | 790 | 600 | 790 |
| 2014-04-18 | 792 | 792 | 792 | 792 | 300 | 792 |
| 2014-04-17 | 792 | 792 | 792 | 792 | 200 | 792 |
| 2014-04-16 | 790 | 792 | 784 | 788 | 1,700 | 788 |
| 2014-04-15 | 784 | 790 | 784 | 790 | 300 | 790 |
| 2014-04-14 | 784 | 784 | 784 | 784 | 600 | 784 |
| 2014-04-11 | 783 | 786 | 783 | 786 | 200 | 786 |
| 2014-04-09 | 787 | 787 | 783 | 783 | 1,700 | 783 |
| 2014-04-08 | 789 | 789 | 787 | 787 | 600 | 787 |
| 2014-04-07 | 792 | 792 | 789 | 791 | 1,700 | 791 |
| 2014-04-04 | 785 | 791 | 785 | 791 | 1,800 | 791 |
| 2014-04-03 | 790 | 790 | 790 | 790 | 100 | 790 |
| 2014-04-02 | 790 | 790 | 783 | 790 | 1,500 | 790 |
| 2014-04-01 | 792 | 792 | 790 | 790 | 1,500 | 790 |
| 2014-03-31 | 792 | 793 | 792 | 792 | 1,800 | 792 |
| 2014-03-28 | 790 | 792 | 780 | 790 | 1,300 | 790 |
| 2014-03-27 | 791 | 791 | 770 | 790 | 1,500 | 790 |
| 2014-03-26 | 791 | 792 | 791 | 792 | 4,000 | 792 |
| 2014-03-25 | 793 | 793 | 790 | 791 | 1,000 | 791 |
| 2014-03-24 | 790 | 790 | 789 | 790 | 800 | 790 |
| 2014-03-20 | 793 | 793 | 790 | 790 | 700 | 790 |
| 2014-03-18 | 772 | 794 | 772 | 794 | 900 | 794 |
| 2014-03-17 | 793 | 793 | 793 | 793 | 100 | 793 |
| 2014-03-14 | 793 | 793 | 770 | 770 | 1,100 | 770 |
| 2014-03-13 | 793 | 793 | 793 | 793 | 100 | 793 |
| 2014-03-11 | 791 | 793 | 791 | 793 | 1,100 | 793 |
| 2014-03-06 | 795 | 795 | 790 | 790 | 1,200 | 790 |
| 2014-03-05 | 795 | 795 | 790 | 792 | 700 | 792 |
| 2014-03-03 | 791 | 795 | 791 | 795 | 400 | 795 |
| 2014-02-28 | 796 | 796 | 790 | 790 | 1,400 | 790 |
| 2014-02-27 | 794 | 794 | 791 | 791 | 800 | 791 |
| 2014-02-26 | 793 | 795 | 793 | 795 | 1,200 | 795 |
| 2014-02-25 | 787 | 793 | 775 | 775 | 800 | 775 |
| 2014-02-24 | 799 | 799 | 770 | 770 | 1,800 | 770 |
| 2014-02-21 | 791 | 799 | 791 | 799 | 700 | 799 |
| 2014-02-20 | 790 | 795 | 790 | 790 | 600 | 790 |
| 2014-02-19 | 790 | 790 | 790 | 790 | 200 | 790 |
| 2014-02-17 | 790 | 790 | 775 | 775 | 600 | 775 |
| 2014-02-14 | 785 | 785 | 785 | 785 | 200 | 785 |
| 2014-02-13 | 785 | 785 | 785 | 785 | 100 | 785 |
| 2014-02-07 | 770 | 771 | 770 | 771 | 200 | 771 |
| 2014-02-06 | 768 | 768 | 768 | 768 | 100 | 768 |
| 2014-02-04 | 780 | 805 | 777 | 792 | 1,100 | 792 |
| 2014-02-03 | 785 | 785 | 780 | 780 | 500 | 780 |
| 2014-01-31 | 782 | 783 | 782 | 782 | 700 | 782 |
| 2014-01-30 | 786 | 786 | 786 | 786 | 500 | 786 |
| 2014-01-29 | 811 | 825 | 811 | 819 | 600 | 819 |
| 2014-01-28 | 757 | 860 | 757 | 835 | 2,100 | 835 |
| 2014-01-27 | 772 | 772 | 765 | 765 | 300 | 765 |
| 2014-01-24 | 775 | 775 | 773 | 773 | 700 | 773 |
| 2014-01-23 | 784 | 795 | 775 | 775 | 800 | 775 |
| 2014-01-22 | 784 | 784 | 784 | 784 | 500 | 784 |
| 2014-01-21 | 785 | 785 | 774 | 774 | 1,500 | 774 |
| 2014-01-20 | 828 | 828 | 764 | 775 | 1,700 | 775 |
| 2014-01-17 | 753 | 753 | 753 | 753 | 800 | 753 |
| 2014-01-16 | 755 | 755 | 747 | 750 | 300 | 750 |
| 2014-01-15 | 750 | 752 | 749 | 752 | 2,700 | 752 |
| 2014-01-14 | 745 | 747 | 745 | 747 | 400 | 747 |
| 2014-01-10 | 749 | 749 | 745 | 745 | 1,200 | 745 |
| 2014-01-09 | 749 | 749 | 749 | 749 | 300 | 749 |
| 2014-01-08 | 741 | 745 | 741 | 745 | 3,000 | 745 |
| 2014-01-07 | 744 | 744 | 740 | 740 | 200 | 740 |
| 2014-01-06 | 745 | 745 | 740 | 740 | 600 | 740 |
分割・併合履歴 ： なし
