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
2016-12-30	1,900	1,909	1,881	1,909	1,500	1,909
2016-12-29	1,912	1,920	1,883	1,883	700	1,883
2016-12-28	1,855	1,912	1,855	1,912	3,300	1,912
2016-12-27	1,846	1,875	1,846	1,855	900	1,855
2016-12-26	1,867	1,875	1,838	1,838	1,800	1,838
2016-12-22	1,885	1,885	1,827	1,827	2,100	1,827
2016-12-21	1,850	1,890	1,847	1,883	3,400	1,883
2016-12-20	1,887	1,903	1,840	1,840	4,100	1,840
2016-12-19	1,908	1,908	1,908	1,908	1,300	1,908
2016-12-16	1,900	1,907	1,899	1,907	1,400	1,907
2016-12-15	1,879	1,886	1,879	1,885	1,700	1,885
2016-12-14	1,854	1,879	1,851	1,879	1,600	1,879
2016-12-13	1,838	1,873	1,827	1,847	2,500	1,847
2016-12-12	1,932	1,933	1,865	1,876	3,900	1,876
2016-12-09	1,932	1,947	1,929	1,932	1,900	1,932
2016-12-08	1,924	1,950	1,924	1,950	4,500	1,950
2016-12-07	1,908	1,921	1,902	1,921	4,300	1,921
2016-12-06	1,900	1,908	1,885	1,908	1,900	1,908
2016-12-05	1,892	1,892	1,881	1,887	1,300	1,887
2016-12-02	1,860	1,889	1,849	1,856	1,800	1,856
2016-12-01	1,890	1,890	1,860	1,860	2,400	1,860
2016-11-30	1,831	1,858	1,831	1,855	3,100	1,855
2016-11-29	1,840	1,852	1,831	1,831	2,800	1,831
2016-11-28	1,850	1,850	1,827	1,840	1,600	1,840
2016-11-25	1,915	1,915	1,850	1,850	2,100	1,850
2016-11-24	1,857	1,876	1,857	1,876	1,000	1,876
2016-11-22	1,840	1,864	1,840	1,850	4,000	1,850
2016-11-21	1,910	1,910	1,860	1,878	1,600	1,878
2016-11-18	1,935	1,935	1,870	1,909	3,700	1,909
2016-11-17	1,920	1,975	1,920	1,935	2,000	1,935
2016-11-16	1,960	1,971	1,926	1,927	7,000	1,927
2016-11-15	2,007	2,007	1,980	1,994	1,000	1,994
2016-11-14	2,041	2,041	1,993	2,007	2,400	2,007
2016-11-11	1,996	2,064	1,950	2,041	7,400	2,041
2016-11-10	1,975	1,999	1,950	1,970	6,100	1,970
2016-11-09	1,975	1,980	1,840	1,861	9,800	1,861
2016-11-08	1,935	1,954	1,930	1,952	5,400	1,952
2016-11-07	1,896	1,931	1,875	1,922	2,600	1,922
2016-11-04	1,855	1,920	1,840	1,896	5,700	1,896
2016-11-02	1,880	1,954	1,860	1,861	8,800	1,861
2016-11-01	1,825	1,925	1,825	1,880	9,200	1,880
2016-10-31	1,800	1,850	1,794	1,824	3,600	1,824
2016-10-28	1,824	1,824	1,793	1,793	2,300	1,793
2016-10-27	1,839	1,847	1,815	1,815	3,800	1,815
2016-10-26	1,820	1,839	1,820	1,839	2,300	1,839
2016-10-25	1,807	1,826	1,791	1,820	6,800	1,820
2016-10-24	1,830	1,850	1,807	1,810	7,800	1,810
2016-10-21	1,750	1,872	1,750	1,860	23,000	1,860
2016-10-20	1,739	1,740	1,738	1,739	4,200	1,739
2016-10-19	1,710	1,739	1,707	1,739	6,000	1,739
2016-10-17	1,700	1,719	1,700	1,719	2,600	1,719
2016-10-13	1,714	1,719	1,714	1,719	1,600	1,719
2016-10-12	1,722	1,722	1,685	1,685	6,900	1,685
2016-10-11	1,690	1,712	1,671	1,712	5,500	1,712
2016-10-07	1,699	1,701	1,690	1,690	1,800	1,690
2016-10-06	1,684	1,691	1,681	1,689	2,300	1,689
2016-10-05	1,686	1,700	1,684	1,684	3,600	1,684
2016-10-04	1,731	1,731	1,681	1,681	4,600	1,681
2016-10-03	1,693	1,695	1,690	1,692	3,500	1,692
2016-09-30	1,708	1,708	1,691	1,692	2,000	1,692
2016-09-29	1,690	1,711	1,690	1,710	2,800	1,710
2016-09-28	1,656	1,665	1,656	1,665	2,300	1,665
2016-09-27	1,680	1,680	1,650	1,656	4,400	1,656
2016-09-26	1,700	1,701	1,680	1,680	5,500	1,680
2016-09-23	1,694	1,695	1,691	1,695	2,400	1,695
2016-09-21	1,666	1,680	1,664	1,669	2,400	1,669
2016-09-20	1,700	1,701	1,666	1,666	8,000	1,666
2016-09-16	1,705	1,705	1,694	1,694	2,500	1,694
2016-09-15	1,695	1,728	1,695	1,695	2,100	1,695
2016-09-14	1,701	1,718	1,699	1,699	2,600	1,699
2016-09-13	1,724	1,738	1,701	1,701	4,400	1,701
2016-09-12	1,757	1,757	1,720	1,720	1,600	1,720
2016-09-09	1,750	1,750	1,723	1,723	2,200	1,723
2016-09-08	1,780	1,800	1,750	1,750	1,500	1,750
2016-09-07	1,786	1,786	1,765	1,780	1,500	1,780
2016-09-06	1,780	1,780	1,750	1,753	1,900	1,753
2016-09-05	1,739	1,793	1,739	1,783	4,300	1,783
2016-09-02	1,727	1,727	1,710	1,710	400	1,710
2016-09-01	1,712	1,727	1,700	1,727	2,300	1,727
2016-08-31	1,742	1,745	1,712	1,712	1,900	1,712
2016-08-30	1,750	1,750	1,712	1,750	1,100	1,750
2016-08-29	1,698	1,750	1,698	1,750	2,900	1,750
2016-08-26	1,722	1,722	1,696	1,698	4,900	1,698
2016-08-25	1,730	1,741	1,722	1,722	2,900	1,722
2016-08-24	1,725	1,731	1,725	1,730	1,000	1,730
2016-08-23	1,732	1,746	1,725	1,725	1,800	1,725
2016-08-22	1,779	1,788	1,746	1,758	2,000	1,758
2016-08-19	1,729	1,740	1,706	1,712	2,300	1,712
2016-08-18	1,761	1,761	1,730	1,730	2,800	1,730
2016-08-17	1,760	1,772	1,760	1,761	2,200	1,761
2016-08-16	1,781	1,781	1,761	1,779	2,100	1,779
2016-08-15	1,790	1,790	1,780	1,783	500	1,783
2016-08-12	1,762	1,790	1,760	1,770	3,500	1,770
2016-08-10	1,781	1,800	1,751	1,762	1,900	1,762
2016-08-09	1,763	1,798	1,757	1,797	2,800	1,797
2016-08-08	1,818	1,818	1,760	1,763	8,200	1,763
2016-08-05	1,765	1,789	1,751	1,756	2,400	1,756
2016-08-04	1,760	1,780	1,760	1,779	2,100	1,779
2016-08-03	1,750	1,755	1,745	1,745	1,100	1,745
2016-08-02	1,756	1,765	1,750	1,750	2,900	1,750
2016-08-01	1,790	1,790	1,751	1,754	2,800	1,754
2016-07-29	1,750	1,750	1,735	1,735	1,300	1,735
2016-07-28	1,750	1,755	1,750	1,750	1,800	1,750
2016-07-27	1,744	1,764	1,701	1,740	6,100	1,740
2016-07-26	1,805	1,806	1,784	1,784	6,900	1,784
2016-07-25	1,828	1,833	1,806	1,820	3,900	1,820
2016-07-22	1,815	1,815	1,806	1,806	2,300	1,806
2016-07-21	1,821	1,845	1,805	1,805	4,700	1,805
2016-07-20	1,836	1,836	1,819	1,819	800	1,819
2016-07-19	1,810	1,829	1,796	1,829	4,000	1,829
2016-07-15	1,805	1,810	1,792	1,796	6,400	1,796
2016-07-14	1,802	1,821	1,800	1,804	3,700	1,804
2016-07-13	1,805	1,830	1,798	1,810	1,600	1,810
2016-07-12	1,833	1,835	1,810	1,822	4,900	1,822
2016-07-11	1,790	1,820	1,790	1,820	2,000	1,820
2016-07-08	1,820	1,820	1,787	1,790	4,100	1,790
2016-07-07	1,811	1,811	1,787	1,787	1,900	1,787
2016-07-06	1,827	1,827	1,800	1,811	4,800	1,811
2016-07-05	1,820	1,834	1,800	1,827	5,900	1,827
2016-07-04	1,841	1,841	1,815	1,838	1,300	1,838
2016-07-01	1,830	1,831	1,805	1,805	5,100	1,805
2016-06-30	1,850	1,850	1,827	1,827	2,400	1,827
2016-06-29	1,841	1,890	1,841	1,848	4,300	1,848
2016-06-28	1,808	1,839	1,805	1,825	4,400	1,825
2016-06-27	1,826	1,910	1,826	1,910	9,100	1,910
2016-06-24	2,079	2,080	1,805	1,855	9,800	1,855
2016-06-23	2,028	2,050	2,028	2,040	1,200	2,040
2016-06-22	2,126	2,128	2,078	2,078	2,300	2,078
2016-06-21	2,137	2,150	2,100	2,130	6,700	2,130
2016-06-20	2,016	2,230	2,016	2,090	32,400	2,090
2016-06-17	2,100	2,100	2,045	2,045	2,500	2,045
2016-06-16	2,105	2,105	2,049	2,100	2,200	2,100
2016-06-15	2,020	2,050	2,020	2,032	2,000	2,032
2016-06-14	2,120	2,120	2,019	2,026	5,900	2,026
2016-06-13	2,136	2,136	2,116	2,116	800	2,116
2016-06-10	2,129	2,136	2,120	2,136	900	2,136
2016-06-09	2,129	2,129	2,125	2,125	700	2,125
2016-06-08	2,150	2,171	2,130	2,130	4,200	2,130
2016-06-07	2,151	2,160	2,150	2,150	1,200	2,150
2016-06-06	2,152	2,152	2,145	2,145	2,800	2,145
2016-06-03	2,195	2,209	2,169	2,174	2,800	2,174
2016-06-02	2,162	2,176	2,162	2,166	1,200	2,166
2016-06-01	2,165	2,180	2,152	2,160	2,800	2,160
2016-05-31	2,180	2,180	2,150	2,151	3,100	2,151
2016-05-30	2,197	2,200	2,180	2,180	700	2,180
2016-05-27	2,178	2,180	2,158	2,170	1,100	2,170
2016-05-26	2,210	2,210	2,153	2,158	1,600	2,158
2016-05-25	2,113	2,190	2,113	2,190	1,200	2,190
2016-05-24	2,157	2,162	2,054	2,162	2,900	2,162
2016-05-23	2,184	2,241	2,155	2,157	10,500	2,157
2016-05-20	2,219	2,230	2,200	2,200	1,900	2,200
2016-05-19	2,162	2,200	2,162	2,200	1,100	2,200
2016-05-18	2,180	2,180	2,170	2,170	1,600	2,170
2016-05-17	2,181	2,183	2,172	2,172	1,100	2,172
2016-05-16	2,180	2,240	2,180	2,195	1,200	2,195
2016-05-13	2,265	2,265	2,173	2,180	1,000	2,180
2016-05-12	2,180	2,260	2,166	2,166	1,100	2,166
2016-05-11	2,200	2,205	2,178	2,180	2,300	2,180
2016-05-10	2,181	2,223	2,150	2,179	3,100	2,179
2016-05-09	2,194	2,195	2,180	2,181	1,100	2,181
2016-05-06	2,196	2,202	2,196	2,200	800	2,200
2016-05-02	2,231	2,231	2,191	2,196	4,700	2,196
2016-04-28	2,257	2,298	2,250	2,251	3,900	2,251
2016-04-27	2,250	2,277	2,250	2,257	4,200	2,257
2016-04-26	2,303	2,310	2,251	2,255	7,500	2,255
2016-04-25	2,405	2,408	2,278	2,315	41,400	2,315
2016-04-22	2,679	2,750	2,656	2,705	9,400	2,705
2016-04-21	2,680	2,695	2,633	2,633	2,200	2,633
2016-04-20	2,699	2,720	2,610	2,618	3,100	2,618
2016-04-19	2,501	2,654	2,501	2,654	7,300	2,654
2016-04-18	2,489	2,500	2,462	2,499	2,200	2,499
2016-04-15	2,499	2,500	2,490	2,500	900	2,500
2016-04-14	2,480	2,498	2,385	2,458	1,100	2,458
2016-04-12	2,307	2,380	2,307	2,380	700	2,380
2016-04-11	2,349	2,350	2,332	2,350	400	2,350
2016-04-08	2,260	2,326	2,260	2,326	600	2,326
2016-04-06	2,305	2,354	2,300	2,300	1,200	2,300
2016-04-05	2,382	2,382	2,355	2,355	1,000	2,355
2016-04-04	2,411	2,411	2,314	2,409	1,700	2,409
2016-04-01	2,478	2,478	2,428	2,428	500	2,428
2016-03-31	2,412	2,478	2,412	2,478	600	2,478
2016-03-30	2,460	2,460	2,410	2,412	3,800	2,412
2016-03-29	2,455	2,500	2,450	2,460	1,900	2,460
2016-03-28	2,385	2,455	2,385	2,455	1,300	2,455
2016-03-25	2,380	2,385	2,380	2,385	200	2,385
2016-03-24	2,324	2,380	2,324	2,380	500	2,380
2016-03-23	2,379	2,379	2,322	2,323	500	2,323
2016-03-22	2,339	2,366	2,320	2,336	1,300	2,336
2016-03-18	2,348	2,348	2,348	2,348	100	2,348
2016-03-17	2,324	2,324	2,313	2,313	400	2,313
2016-03-16	2,287	2,324	2,287	2,300	1,000	2,300
2016-03-15	2,300	2,300	2,285	2,285	900	2,285
2016-03-14	2,270	2,289	2,270	2,283	800	2,283
2016-03-11	2,255	2,260	2,255	2,260	200	2,260
2016-03-10	2,290	2,300	2,256	2,256	1,100	2,256
2016-03-09	2,301	2,301	2,290	2,290	1,900	2,290
2016-03-08	2,338	2,355	2,305	2,355	400	2,355
2016-03-07	2,448	2,448	2,338	2,338	1,200	2,338
2016-03-04	2,291	2,350	2,291	2,350	500	2,350
2016-03-03	2,290	2,291	2,290	2,291	300	2,291
2016-03-02	2,299	2,400	2,290	2,290	800	2,290
2016-03-01	2,270	2,299	2,270	2,299	400	2,299
2016-02-29	2,245	2,326	2,245	2,270	1,200	2,270
2016-02-26	2,260	2,260	2,160	2,245	800	2,245
2016-02-25	2,126	2,260	2,126	2,260	500	2,260
2016-02-24	2,238	2,238	2,126	2,126	900	2,126
2016-02-23	2,222	2,239	2,222	2,239	200	2,239
2016-02-22	2,100	2,139	2,100	2,100	700	2,100
2016-02-17	2,149	2,149	2,140	2,140	700	2,140
2016-02-16	2,060	2,099	2,060	2,092	1,400	2,092
2016-02-15	2,070	2,070	2,020	2,060	3,000	2,060
2016-02-12	1,910	1,994	1,910	1,950	4,100	1,950
2016-02-10	2,149	2,189	2,055	2,100	1,300	2,100
2016-02-09	2,200	2,200	2,100	2,199	2,600	2,199
2016-02-08	2,242	2,324	2,223	2,323	1,300	2,323
2016-02-05	2,250	2,290	2,200	2,200	2,400	2,200
2016-02-04	2,321	2,324	2,300	2,300	1,900	2,300
2016-02-03	2,360	2,361	2,350	2,350	1,700	2,350
2016-02-02	2,380	2,409	2,360	2,409	600	2,409
2016-02-01	2,414	2,430	2,410	2,410	1,200	2,410
2016-01-29	2,439	2,439	2,350	2,413	1,500	2,413
2016-01-28	2,451	2,451	2,409	2,414	700	2,414
2016-01-27	2,400	2,453	2,400	2,452	400	2,452
2016-01-26	2,400	2,400	2,352	2,400	1,100	2,400
2016-01-25	2,423	2,476	2,411	2,430	10,300	2,430
2016-01-22	2,493	2,560	2,445	2,560	5,700	2,560
2016-01-21	2,350	2,495	2,350	2,481	1,800	2,481
2016-01-20	2,425	2,425	2,390	2,400	1,400	2,400
2016-01-19	2,315	2,399	2,315	2,399	300	2,399
2016-01-18	2,350	2,350	2,315	2,315	1,300	2,315
2016-01-15	2,417	2,420	2,400	2,400	700	2,400
2016-01-14	2,449	2,455	2,345	2,367	2,600	2,367
2016-01-13	2,450	2,510	2,450	2,467	4,100	2,467
2016-01-12	2,522	2,522	2,400	2,400	1,900	2,400
2016-01-08	2,500	2,500	2,456	2,500	900	2,500
2016-01-07	2,438	2,525	2,438	2,517	3,300	2,517
2016-01-06	2,510	2,549	2,440	2,488	1,700	2,488
2016-01-05	2,475	2,573	2,473	2,510	1,500	2,510
2016-01-04	2,473	2,473	2,473	2,473	700	2,473

分割・併合履歴：なし

1381 (株)アクシーズ の時系列データ [2016年度]

1381 (株)アクシーズの時系列データ [2016年度]