1. HOME >
  2. 株価時系列 >
  3. 1381 >
  4. 2016年

1381 (株)アクシーズ の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,9001,9091,8811,9091,5001,909
2016-12-291,9121,9201,8831,8837001,883
2016-12-281,8551,9121,8551,9123,3001,912
2016-12-271,8461,8751,8461,8559001,855
2016-12-261,8671,8751,8381,8381,8001,838
2016-12-221,8851,8851,8271,8272,1001,827
2016-12-211,8501,8901,8471,8833,4001,883
2016-12-201,8871,9031,8401,8404,1001,840
2016-12-191,9081,9081,9081,9081,3001,908
2016-12-161,9001,9071,8991,9071,4001,907
2016-12-151,8791,8861,8791,8851,7001,885
2016-12-141,8541,8791,8511,8791,6001,879
2016-12-131,8381,8731,8271,8472,5001,847
2016-12-121,9321,9331,8651,8763,9001,876
2016-12-091,9321,9471,9291,9321,9001,932
2016-12-081,9241,9501,9241,9504,5001,950
2016-12-071,9081,9211,9021,9214,3001,921
2016-12-061,9001,9081,8851,9081,9001,908
2016-12-051,8921,8921,8811,8871,3001,887
2016-12-021,8601,8891,8491,8561,8001,856
2016-12-011,8901,8901,8601,8602,4001,860
2016-11-301,8311,8581,8311,8553,1001,855
2016-11-291,8401,8521,8311,8312,8001,831
2016-11-281,8501,8501,8271,8401,6001,840
2016-11-251,9151,9151,8501,8502,1001,850
2016-11-241,8571,8761,8571,8761,0001,876
2016-11-221,8401,8641,8401,8504,0001,850
2016-11-211,9101,9101,8601,8781,6001,878
2016-11-181,9351,9351,8701,9093,7001,909
2016-11-171,9201,9751,9201,9352,0001,935
2016-11-161,9601,9711,9261,9277,0001,927
2016-11-152,0072,0071,9801,9941,0001,994
2016-11-142,0412,0411,9932,0072,4002,007
2016-11-111,9962,0641,9502,0417,4002,041
2016-11-101,9751,9991,9501,9706,1001,970
2016-11-091,9751,9801,8401,8619,8001,861
2016-11-081,9351,9541,9301,9525,4001,952
2016-11-071,8961,9311,8751,9222,6001,922
2016-11-041,8551,9201,8401,8965,7001,896
2016-11-021,8801,9541,8601,8618,8001,861
2016-11-011,8251,9251,8251,8809,2001,880
2016-10-311,8001,8501,7941,8243,6001,824
2016-10-281,8241,8241,7931,7932,3001,793
2016-10-271,8391,8471,8151,8153,8001,815
2016-10-261,8201,8391,8201,8392,3001,839
2016-10-251,8071,8261,7911,8206,8001,820
2016-10-241,8301,8501,8071,8107,8001,810
2016-10-211,7501,8721,7501,86023,0001,860
2016-10-201,7391,7401,7381,7394,2001,739
2016-10-191,7101,7391,7071,7396,0001,739
2016-10-171,7001,7191,7001,7192,6001,719
2016-10-131,7141,7191,7141,7191,6001,719
2016-10-121,7221,7221,6851,6856,9001,685
2016-10-111,6901,7121,6711,7125,5001,712
2016-10-071,6991,7011,6901,6901,8001,690
2016-10-061,6841,6911,6811,6892,3001,689
2016-10-051,6861,7001,6841,6843,6001,684
2016-10-041,7311,7311,6811,6814,6001,681
2016-10-031,6931,6951,6901,6923,5001,692
2016-09-301,7081,7081,6911,6922,0001,692
2016-09-291,6901,7111,6901,7102,8001,710
2016-09-281,6561,6651,6561,6652,3001,665
2016-09-271,6801,6801,6501,6564,4001,656
2016-09-261,7001,7011,6801,6805,5001,680
2016-09-231,6941,6951,6911,6952,4001,695
2016-09-211,6661,6801,6641,6692,4001,669
2016-09-201,7001,7011,6661,6668,0001,666
2016-09-161,7051,7051,6941,6942,5001,694
2016-09-151,6951,7281,6951,6952,1001,695
2016-09-141,7011,7181,6991,6992,6001,699
2016-09-131,7241,7381,7011,7014,4001,701
2016-09-121,7571,7571,7201,7201,6001,720
2016-09-091,7501,7501,7231,7232,2001,723
2016-09-081,7801,8001,7501,7501,5001,750
2016-09-071,7861,7861,7651,7801,5001,780
2016-09-061,7801,7801,7501,7531,9001,753
2016-09-051,7391,7931,7391,7834,3001,783
2016-09-021,7271,7271,7101,7104001,710
2016-09-011,7121,7271,7001,7272,3001,727
2016-08-311,7421,7451,7121,7121,9001,712
2016-08-301,7501,7501,7121,7501,1001,750
2016-08-291,6981,7501,6981,7502,9001,750
2016-08-261,7221,7221,6961,6984,9001,698
2016-08-251,7301,7411,7221,7222,9001,722
2016-08-241,7251,7311,7251,7301,0001,730
2016-08-231,7321,7461,7251,7251,8001,725
2016-08-221,7791,7881,7461,7582,0001,758
2016-08-191,7291,7401,7061,7122,3001,712
2016-08-181,7611,7611,7301,7302,8001,730
2016-08-171,7601,7721,7601,7612,2001,761
2016-08-161,7811,7811,7611,7792,1001,779
2016-08-151,7901,7901,7801,7835001,783
2016-08-121,7621,7901,7601,7703,5001,770
2016-08-101,7811,8001,7511,7621,9001,762
2016-08-091,7631,7981,7571,7972,8001,797
2016-08-081,8181,8181,7601,7638,2001,763
2016-08-051,7651,7891,7511,7562,4001,756
2016-08-041,7601,7801,7601,7792,1001,779
2016-08-031,7501,7551,7451,7451,1001,745
2016-08-021,7561,7651,7501,7502,9001,750
2016-08-011,7901,7901,7511,7542,8001,754
2016-07-291,7501,7501,7351,7351,3001,735
2016-07-281,7501,7551,7501,7501,8001,750
2016-07-271,7441,7641,7011,7406,1001,740
2016-07-261,8051,8061,7841,7846,9001,784
2016-07-251,8281,8331,8061,8203,9001,820
2016-07-221,8151,8151,8061,8062,3001,806
2016-07-211,8211,8451,8051,8054,7001,805
2016-07-201,8361,8361,8191,8198001,819
2016-07-191,8101,8291,7961,8294,0001,829
2016-07-151,8051,8101,7921,7966,4001,796
2016-07-141,8021,8211,8001,8043,7001,804
2016-07-131,8051,8301,7981,8101,6001,810
2016-07-121,8331,8351,8101,8224,9001,822
2016-07-111,7901,8201,7901,8202,0001,820
2016-07-081,8201,8201,7871,7904,1001,790
2016-07-071,8111,8111,7871,7871,9001,787
2016-07-061,8271,8271,8001,8114,8001,811
2016-07-051,8201,8341,8001,8275,9001,827
2016-07-041,8411,8411,8151,8381,3001,838
2016-07-011,8301,8311,8051,8055,1001,805
2016-06-301,8501,8501,8271,8272,4001,827
2016-06-291,8411,8901,8411,8484,3001,848
2016-06-281,8081,8391,8051,8254,4001,825
2016-06-271,8261,9101,8261,9109,1001,910
2016-06-242,0792,0801,8051,8559,8001,855
2016-06-232,0282,0502,0282,0401,2002,040
2016-06-222,1262,1282,0782,0782,3002,078
2016-06-212,1372,1502,1002,1306,7002,130
2016-06-202,0162,2302,0162,09032,4002,090
2016-06-172,1002,1002,0452,0452,5002,045
2016-06-162,1052,1052,0492,1002,2002,100
2016-06-152,0202,0502,0202,0322,0002,032
2016-06-142,1202,1202,0192,0265,9002,026
2016-06-132,1362,1362,1162,1168002,116
2016-06-102,1292,1362,1202,1369002,136
2016-06-092,1292,1292,1252,1257002,125
2016-06-082,1502,1712,1302,1304,2002,130
2016-06-072,1512,1602,1502,1501,2002,150
2016-06-062,1522,1522,1452,1452,8002,145
2016-06-032,1952,2092,1692,1742,8002,174
2016-06-022,1622,1762,1622,1661,2002,166
2016-06-012,1652,1802,1522,1602,8002,160
2016-05-312,1802,1802,1502,1513,1002,151
2016-05-302,1972,2002,1802,1807002,180
2016-05-272,1782,1802,1582,1701,1002,170
2016-05-262,2102,2102,1532,1581,6002,158
2016-05-252,1132,1902,1132,1901,2002,190
2016-05-242,1572,1622,0542,1622,9002,162
2016-05-232,1842,2412,1552,15710,5002,157
2016-05-202,2192,2302,2002,2001,9002,200
2016-05-192,1622,2002,1622,2001,1002,200
2016-05-182,1802,1802,1702,1701,6002,170
2016-05-172,1812,1832,1722,1721,1002,172
2016-05-162,1802,2402,1802,1951,2002,195
2016-05-132,2652,2652,1732,1801,0002,180
2016-05-122,1802,2602,1662,1661,1002,166
2016-05-112,2002,2052,1782,1802,3002,180
2016-05-102,1812,2232,1502,1793,1002,179
2016-05-092,1942,1952,1802,1811,1002,181
2016-05-062,1962,2022,1962,2008002,200
2016-05-022,2312,2312,1912,1964,7002,196
2016-04-282,2572,2982,2502,2513,9002,251
2016-04-272,2502,2772,2502,2574,2002,257
2016-04-262,3032,3102,2512,2557,5002,255
2016-04-252,4052,4082,2782,31541,4002,315
2016-04-222,6792,7502,6562,7059,4002,705
2016-04-212,6802,6952,6332,6332,2002,633
2016-04-202,6992,7202,6102,6183,1002,618
2016-04-192,5012,6542,5012,6547,3002,654
2016-04-182,4892,5002,4622,4992,2002,499
2016-04-152,4992,5002,4902,5009002,500
2016-04-142,4802,4982,3852,4581,1002,458
2016-04-122,3072,3802,3072,3807002,380
2016-04-112,3492,3502,3322,3504002,350
2016-04-082,2602,3262,2602,3266002,326
2016-04-062,3052,3542,3002,3001,2002,300
2016-04-052,3822,3822,3552,3551,0002,355
2016-04-042,4112,4112,3142,4091,7002,409
2016-04-012,4782,4782,4282,4285002,428
2016-03-312,4122,4782,4122,4786002,478
2016-03-302,4602,4602,4102,4123,8002,412
2016-03-292,4552,5002,4502,4601,9002,460
2016-03-282,3852,4552,3852,4551,3002,455
2016-03-252,3802,3852,3802,3852002,385
2016-03-242,3242,3802,3242,3805002,380
2016-03-232,3792,3792,3222,3235002,323
2016-03-222,3392,3662,3202,3361,3002,336
2016-03-182,3482,3482,3482,3481002,348
2016-03-172,3242,3242,3132,3134002,313
2016-03-162,2872,3242,2872,3001,0002,300
2016-03-152,3002,3002,2852,2859002,285
2016-03-142,2702,2892,2702,2838002,283
2016-03-112,2552,2602,2552,2602002,260
2016-03-102,2902,3002,2562,2561,1002,256
2016-03-092,3012,3012,2902,2901,9002,290
2016-03-082,3382,3552,3052,3554002,355
2016-03-072,4482,4482,3382,3381,2002,338
2016-03-042,2912,3502,2912,3505002,350
2016-03-032,2902,2912,2902,2913002,291
2016-03-022,2992,4002,2902,2908002,290
2016-03-012,2702,2992,2702,2994002,299
2016-02-292,2452,3262,2452,2701,2002,270
2016-02-262,2602,2602,1602,2458002,245
2016-02-252,1262,2602,1262,2605002,260
2016-02-242,2382,2382,1262,1269002,126
2016-02-232,2222,2392,2222,2392002,239
2016-02-222,1002,1392,1002,1007002,100
2016-02-172,1492,1492,1402,1407002,140
2016-02-162,0602,0992,0602,0921,4002,092
2016-02-152,0702,0702,0202,0603,0002,060
2016-02-121,9101,9941,9101,9504,1001,950
2016-02-102,1492,1892,0552,1001,3002,100
2016-02-092,2002,2002,1002,1992,6002,199
2016-02-082,2422,3242,2232,3231,3002,323
2016-02-052,2502,2902,2002,2002,4002,200
2016-02-042,3212,3242,3002,3001,9002,300
2016-02-032,3602,3612,3502,3501,7002,350
2016-02-022,3802,4092,3602,4096002,409
2016-02-012,4142,4302,4102,4101,2002,410
2016-01-292,4392,4392,3502,4131,5002,413
2016-01-282,4512,4512,4092,4147002,414
2016-01-272,4002,4532,4002,4524002,452
2016-01-262,4002,4002,3522,4001,1002,400
2016-01-252,4232,4762,4112,43010,3002,430
2016-01-222,4932,5602,4452,5605,7002,560
2016-01-212,3502,4952,3502,4811,8002,481
2016-01-202,4252,4252,3902,4001,4002,400
2016-01-192,3152,3992,3152,3993002,399
2016-01-182,3502,3502,3152,3151,3002,315
2016-01-152,4172,4202,4002,4007002,400
2016-01-142,4492,4552,3452,3672,6002,367
2016-01-132,4502,5102,4502,4674,1002,467
2016-01-122,5222,5222,4002,4001,9002,400
2016-01-082,5002,5002,4562,5009002,500
2016-01-072,4382,5252,4382,5173,3002,517
2016-01-062,5102,5492,4402,4881,7002,488
2016-01-052,4752,5732,4732,5101,5002,510
2016-01-042,4732,4732,4732,4737002,473

分割・併合履歴 ： なし