1381 (株)アクシーズの時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	2,424	2,425	2,416	2,416	1,500	2,416
2015-12-29	2,350	2,425	2,350	2,424	4,600	2,424
2015-12-28	2,271	2,308	2,271	2,308	400	2,308
2015-12-25	2,331	2,331	2,233	2,241	1,900	2,241
2015-12-24	2,375	2,375	2,328	2,330	2,000	2,330
2015-12-22	2,400	2,400	2,326	2,328	2,000	2,328
2015-12-21	2,430	2,435	2,421	2,421	700	2,421
2015-12-18	2,480	2,480	2,480	2,480	300	2,480
2015-12-17	2,425	2,480	2,425	2,480	900	2,480
2015-12-15	2,402	2,489	2,402	2,489	1,600	2,489
2015-12-14	2,465	2,471	2,443	2,443	1,400	2,443
2015-12-11	2,500	2,512	2,500	2,512	1,100	2,512
2015-12-10	2,501	2,501	2,500	2,500	600	2,500
2015-12-09	2,520	2,520	2,520	2,520	100	2,520
2015-12-08	2,563	2,563	2,525	2,525	800	2,525
2015-12-07	2,510	2,520	2,510	2,520	200	2,520
2015-12-04	2,509	2,538	2,502	2,502	700	2,502
2015-12-03	2,520	2,570	2,511	2,570	1,200	2,570
2015-12-02	2,638	2,638	2,507	2,520	5,100	2,520
2015-12-01	2,545	2,689	2,545	2,652	700	2,652
2015-11-30	2,525	2,545	2,525	2,545	600	2,545
2015-11-27	2,560	2,580	2,502	2,502	2,000	2,502
2015-11-26	2,550	2,550	2,550	2,550	500	2,550
2015-11-25	2,500	2,588	2,500	2,550	1,700	2,550
2015-11-24	2,479	2,480	2,479	2,480	1,100	2,480
2015-11-19	2,501	2,549	2,481	2,481	2,900	2,481
2015-11-18	2,492	2,588	2,492	2,497	1,600	2,497
2015-11-17	2,511	2,511	2,465	2,481	1,300	2,481
2015-11-16	2,502	2,510	2,502	2,510	400	2,510
2015-11-13	2,535	2,536	2,534	2,534	1,500	2,534
2015-11-12	2,550	2,550	2,530	2,536	700	2,536
2015-11-11	2,515	2,601	2,515	2,600	3,000	2,600
2015-11-10	2,600	2,600	2,541	2,550	1,600	2,550
2015-11-09	2,680	2,680	2,601	2,610	2,100	2,610
2015-11-06	2,700	2,700	2,677	2,678	2,500	2,678
2015-11-05	2,727	2,728	2,677	2,677	1,800	2,677
2015-11-04	2,677	2,735	2,677	2,677	5,000	2,677
2015-11-02	2,502	2,575	2,502	2,570	2,200	2,570
2015-10-30	2,541	2,541	2,509	2,509	3,800	2,509
2015-10-29	2,511	2,544	2,511	2,524	1,800	2,524
2015-10-28	2,570	2,570	2,506	2,511	3,600	2,511
2015-10-27	2,600	2,610	2,551	2,570	7,600	2,570
2015-10-26	2,501	2,750	2,499	2,619	48,400	2,619
2015-10-23	2,225	2,251	2,175	2,251	2,200	2,251
2015-10-22	2,200	2,200	2,200	2,200	500	2,200
2015-10-21	2,150	2,175	2,120	2,175	700	2,175
2015-10-20	2,150	2,153	2,140	2,150	700	2,150
2015-10-19	2,110	2,131	2,110	2,131	400	2,131
2015-10-16	2,178	2,178	2,110	2,110	300	2,110
2015-10-15	2,190	2,190	2,140	2,140	200	2,140
2015-10-14	2,100	2,111	2,090	2,111	700	2,111
2015-10-13	2,180	2,192	2,091	2,100	2,400	2,100
2015-10-09	2,160	2,161	2,110	2,139	2,400	2,139
2015-10-08	2,062	2,110	2,062	2,110	1,000	2,110
2015-10-07	2,110	2,111	2,062	2,062	1,000	2,062
2015-10-06	2,111	2,111	2,066	2,110	600	2,110
2015-10-05	2,101	2,150	2,059	2,061	4,500	2,061
2015-10-01	2,035	2,095	2,035	2,095	3,200	2,095
2015-09-30	2,055	2,055	2,011	2,035	2,200	2,035
2015-09-29	2,096	2,100	2,036	2,050	2,200	2,050
2015-09-28	2,035	2,104	2,035	2,096	1,800	2,096
2015-09-25	2,075	2,075	1,970	2,035	1,700	2,035
2015-09-24	2,117	2,117	2,015	2,075	600	2,075
2015-09-18	2,119	2,119	2,115	2,117	600	2,117
2015-09-17	2,115	2,115	2,114	2,114	2,300	2,114
2015-09-16	2,115	2,115	2,059	2,059	1,000	2,059
2015-09-15	2,146	2,146	2,055	2,065	2,000	2,065
2015-09-14	2,135	2,135	2,130	2,130	300	2,130
2015-09-11	2,122	2,134	2,121	2,130	1,300	2,130
2015-09-10	2,123	2,130	2,123	2,123	1,000	2,123
2015-09-09	2,138	2,138	2,031	2,123	2,600	2,123
2015-09-08	1,987	2,110	1,925	2,110	5,100	2,110
2015-09-07	1,905	1,987	1,905	1,987	1,500	1,987
2015-09-04	2,100	2,100	2,034	2,035	1,500	2,035
2015-09-03	2,060	2,060	2,001	2,051	800	2,051
2015-09-02	1,994	2,094	1,994	2,059	2,200	2,059
2015-09-01	2,140	2,140	2,040	2,040	4,400	2,040
2015-08-31	2,113	2,140	2,113	2,140	1,000	2,140
2015-08-28	2,071	2,199	2,071	2,113	2,500	2,113
2015-08-27	2,106	2,179	2,104	2,104	2,600	2,104
2015-08-26	2,150	2,150	2,098	2,146	2,400	2,146
2015-08-25	1,830	2,220	1,780	1,985	4,800	1,985
2015-08-24	2,037	2,083	2,000	2,000	6,700	2,000
2015-08-21	2,123	2,228	2,122	2,200	3,200	2,200
2015-08-20	2,388	2,388	2,305	2,305	3,600	2,305
2015-08-19	2,444	2,444	2,390	2,400	7,400	2,400
2015-08-18	2,275	2,393	2,275	2,367	9,100	2,367
2015-08-17	2,250	2,270	2,221	2,270	2,900	2,270
2015-08-14	2,130	2,205	2,130	2,205	3,600	2,205
2015-08-13	2,109	2,139	2,087	2,139	3,900	2,139
2015-08-12	2,109	2,179	2,075	2,175	14,600	2,175
2015-08-11	2,230	2,230	2,133	2,209	5,700	2,209
2015-08-10	2,290	2,308	2,122	2,130	21,100	2,130
2015-08-07	2,290	2,363	2,240	2,240	14,300	2,240
2015-08-06	2,489	2,489	2,355	2,356	7,900	2,356
2015-08-05	2,490	2,490	2,282	2,471	20,200	2,471
2015-08-04	2,549	2,565	2,450	2,480	20,500	2,480
2015-08-03	2,600	2,600	2,551	2,599	5,400	2,599
2015-07-31	2,541	2,600	2,535	2,540	5,800	2,540
2015-07-30	2,580	2,590	2,450	2,491	20,100	2,491
2015-07-29	2,638	2,650	2,580	2,590	6,600	2,590
2015-07-28	2,619	2,629	2,569	2,628	3,300	2,628
2015-07-27	2,570	2,677	2,570	2,619	5,400	2,619
2015-07-24	2,586	2,586	2,530	2,545	2,600	2,545
2015-07-23	2,640	2,651	2,589	2,589	9,400	2,589
2015-07-22	2,575	2,640	2,527	2,610	6,800	2,610
2015-07-21	2,588	2,588	2,522	2,578	4,800	2,578
2015-07-17	2,560	2,578	2,525	2,578	2,200	2,578
2015-07-16	2,590	2,600	2,550	2,584	4,400	2,584
2015-07-15	2,559	2,590	2,555	2,584	4,700	2,584
2015-07-14	2,460	2,550	2,460	2,540	16,700	2,540
2015-07-13	2,396	2,459	2,396	2,455	2,600	2,455
2015-07-10	2,440	2,456	2,389	2,389	5,000	2,389
2015-07-09	2,250	2,469	2,143	2,443	16,900	2,443
2015-07-08	2,640	2,640	2,400	2,450	17,900	2,450
2015-07-07	2,586	2,640	2,585	2,638	11,200	2,638
2015-07-06	2,495	2,563	2,490	2,540	11,600	2,540
2015-07-03	2,428	2,484	2,369	2,460	9,000	2,460
2015-07-02	2,371	2,392	2,364	2,364	4,400	2,364
2015-07-01	2,292	2,389	2,292	2,371	3,300	2,371
2015-06-30	2,335	2,335	2,280	2,290	5,700	2,290
2015-06-29	2,300	2,475	2,260	2,335	9,500	2,335
2015-06-26	2,322	2,397	2,262	2,350	12,800	2,350
2015-06-25	2,460	2,530	2,419	2,484	30,100	2,484
2015-06-24	2,300	2,423	2,267	2,419	20,500	2,419
2015-06-23	2,250	2,259	2,220	2,258	5,700	2,258
2015-06-22	2,224	2,224	2,192	2,220	5,600	2,220
2015-06-19	2,210	2,217	2,200	2,213	900	2,213
2015-06-18	2,183	2,220	2,175	2,220	3,000	2,220
2015-06-17	2,200	2,205	2,181	2,205	4,700	2,205
2015-06-16	2,229	2,229	2,200	2,200	2,800	2,200
2015-06-15	2,207	2,239	2,190	2,230	11,200	2,230
2015-06-12	2,194	2,288	2,185	2,250	17,000	2,250
2015-06-11	2,148	2,184	2,142	2,184	5,300	2,184
2015-06-10	2,128	2,150	2,087	2,130	8,600	2,130
2015-06-09	2,197	2,197	2,128	2,128	3,700	2,128
2015-06-08	2,160	2,178	2,159	2,178	2,200	2,178
2015-06-05	2,133	2,164	2,133	2,160	2,500	2,160
2015-06-04	2,148	2,195	2,145	2,154	1,700	2,154
2015-06-03	2,210	2,210	2,131	2,150	8,000	2,150
2015-06-02	2,251	2,255	2,206	2,210	5,800	2,210
2015-06-01	2,250	2,260	2,220	2,251	8,400	2,251
2015-05-29	2,179	2,236	2,122	2,200	16,600	2,200
2015-05-28	2,130	2,194	2,124	2,190	29,000	2,190
2015-05-27	1,984	1,996	1,950	1,994	6,600	1,994
2015-05-26	1,902	1,945	1,902	1,944	3,200	1,944
2015-05-25	1,899	1,914	1,872	1,899	4,400	1,899
2015-05-22	1,837	1,859	1,837	1,859	900	1,859
2015-05-21	1,843	1,843	1,830	1,837	1,900	1,837
2015-05-20	1,824	1,843	1,820	1,821	1,000	1,821
2015-05-19	1,814	1,845	1,807	1,815	3,600	1,815
2015-05-18	1,812	1,828	1,812	1,820	1,900	1,820
2015-05-15	1,835	1,848	1,805	1,820	10,500	1,820
2015-05-14	1,900	1,900	1,848	1,848	9,100	1,848
2015-05-13	1,947	1,947	1,872	1,909	3,400	1,909
2015-05-12	1,870	1,947	1,870	1,943	2,700	1,943
2015-05-11	1,905	1,980	1,870	1,870	17,200	1,870
2015-05-08	1,850	1,943	1,833	1,939	5,500	1,939
2015-05-07	1,881	1,893	1,850	1,850	7,000	1,850
2015-05-01	1,980	1,980	1,900	1,900	13,500	1,900
2015-04-30	2,053	2,094	1,975	1,987	18,500	1,987
2015-04-28	2,199	2,243	2,012	2,103	93,400	2,103
2015-04-27	2,349	2,349	2,349	2,349	9,800	2,349
2015-04-24	1,980	1,980	1,899	1,949	14,400	1,949
2015-04-23	1,851	1,981	1,851	1,981	23,300	1,981
2015-04-22	1,806	1,840	1,805	1,840	6,300	1,840
2015-04-21	1,793	1,818	1,793	1,817	2,900	1,817
2015-04-20	1,800	1,828	1,790	1,790	6,500	1,790
2015-04-17	1,807	1,845	1,777	1,817	4,200	1,817
2015-04-16	1,870	1,870	1,799	1,847	3,800	1,847
2015-04-15	1,829	1,880	1,797	1,869	10,200	1,869
2015-04-14	1,835	1,835	1,791	1,829	5,700	1,829
2015-04-13	1,743	1,835	1,743	1,835	3,900	1,835
2015-04-10	1,748	1,750	1,732	1,740	2,000	1,740
2015-04-09	1,721	1,733	1,721	1,729	1,200	1,729
2015-04-08	1,746	1,746	1,702	1,716	5,200	1,716
2015-04-07	1,750	1,750	1,711	1,735	1,800	1,735
2015-04-06	1,750	1,750	1,660	1,744	4,600	1,744
2015-04-03	1,760	1,760	1,700	1,750	8,600	1,750
2015-04-02	1,551	1,895	1,551	1,758	32,900	1,758
2015-04-01	1,501	1,586	1,498	1,544	5,400	1,544
2015-03-31	1,458	1,471	1,451	1,471	1,700	1,471
2015-03-30	1,439	1,440	1,430	1,430	1,000	1,430
2015-03-27	1,410	1,473	1,407	1,439	4,600	1,439
2015-03-26	1,407	1,409	1,407	1,407	3,000	1,407
2015-03-25	1,416	1,421	1,400	1,409	7,300	1,409
2015-03-24	1,452	1,452	1,440	1,440	800	1,440
2015-03-23	1,452	1,452	1,448	1,452	1,900	1,452
2015-03-20	1,479	1,479	1,440	1,452	1,300	1,452
2015-03-19	1,479	1,479	1,450	1,479	2,600	1,479
2015-03-18	1,420	1,420	1,405	1,419	1,900	1,419
2015-03-17	1,430	1,430	1,425	1,425	1,300	1,425
2015-03-16	1,402	1,402	1,390	1,400	1,900	1,400
2015-03-13	1,441	1,441	1,401	1,401	1,100	1,401
2015-03-12	1,443	1,443	1,443	1,443	100	1,443
2015-03-11	1,400	1,419	1,389	1,419	900	1,419
2015-03-10	1,428	1,428	1,400	1,400	2,900	1,400
2015-03-09	1,450	1,451	1,420	1,421	2,500	1,421
2015-03-06	1,477	1,485	1,453	1,453	4,100	1,453
2015-03-05	1,451	1,468	1,443	1,443	900	1,443
2015-03-04	1,443	1,489	1,443	1,476	1,200	1,476
2015-03-03	1,450	1,490	1,442	1,442	2,900	1,442
2015-03-02	1,385	1,439	1,385	1,439	1,900	1,439
2015-02-27	1,400	1,400	1,382	1,382	1,300	1,382
2015-02-26	1,390	1,400	1,390	1,391	700	1,391
2015-02-25	1,430	1,430	1,376	1,390	2,000	1,390
2015-02-24	1,425	1,443	1,419	1,423	2,300	1,423
2015-02-23	1,400	1,444	1,385	1,412	2,600	1,412
2015-02-20	1,385	1,385	1,369	1,385	1,500	1,385
2015-02-19	1,332	1,390	1,332	1,368	2,000	1,368
2015-02-18	1,320	1,337	1,317	1,327	6,600	1,327
2015-02-17	1,322	1,322	1,288	1,317	1,500	1,317
2015-02-16	1,350	1,350	1,322	1,322	2,600	1,322
2015-02-13	1,390	1,390	1,338	1,338	1,700	1,338
2015-02-12	1,327	1,327	1,300	1,300	7,100	1,300
2015-02-10	1,369	1,369	1,267	1,333	4,300	1,333
2015-02-09	1,387	1,389	1,360	1,369	4,600	1,369
2015-02-06	1,440	1,440	1,380	1,385	11,300	1,385
2015-02-05	1,444	1,460	1,432	1,460	800	1,460
2015-02-04	1,455	1,456	1,430	1,450	2,600	1,450
2015-02-03	1,463	1,495	1,444	1,470	2,500	1,470
2015-02-02	1,546	1,546	1,488	1,503	2,300	1,503
2015-01-30	1,529	1,586	1,526	1,586	8,100	1,586
2015-01-29	1,416	1,550	1,416	1,499	9,200	1,499
2015-01-28	1,400	1,440	1,360	1,415	20,300	1,415
2015-01-27	1,565	1,569	1,421	1,445	21,400	1,445
2015-01-26	1,679	1,699	1,510	1,525	119,400	1,525
2015-01-23	1,369	1,400	1,350	1,399	17,300	1,399
2015-01-22	1,360	1,389	1,330	1,350	5,300	1,350
2015-01-21	1,300	1,360	1,300	1,360	1,800	1,360
2015-01-20	1,320	1,340	1,307	1,307	2,000	1,307
2015-01-19	1,270	1,390	1,269	1,340	12,100	1,340
2015-01-16	1,215	1,240	1,199	1,240	4,000	1,240
2015-01-15	1,212	1,212	1,200	1,212	4,300	1,212
2015-01-14	1,209	1,209	1,170	1,206	7,600	1,206
2015-01-13	1,193	1,210	1,165	1,184	4,600	1,184
2015-01-09	1,190	1,193	1,190	1,192	7,200	1,192
2015-01-08	1,200	1,200	1,190	1,190	3,600	1,190
2015-01-07	1,171	1,193	1,171	1,193	3,800	1,193
2015-01-06	1,199	1,199	1,171	1,171	1,800	1,171
2015-01-05	1,196	1,200	1,196	1,199	8,400	1,199

分割・併合履歴：なし

1381 (株)アクシーズ の時系列データ [2015年度]

1381 (株)アクシーズの時系列データ [2015年度]