1381 (株)アクシーズ の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-293,9503,9703,9503,9606003,960
2017-12-283,9454,0503,9453,9506003,950
2017-12-273,9954,0153,9453,9451,4003,945
2017-12-263,8853,9603,8853,9551,4003,955
2017-12-253,8803,9503,8503,8852,2003,885
2017-12-224,0154,0253,9203,9502,2003,950
2017-12-214,0604,0603,9954,0302,2004,030
2017-12-204,1454,1454,0804,0809004,080
2017-12-194,1154,1504,1154,1457004,145
2017-12-184,1104,2004,1004,1005,9004,100
2017-12-153,8954,0453,8954,0402,5004,040
2017-12-143,9703,9703,8453,8601,0003,860
2017-12-133,8903,9153,7703,9151,0003,915
2017-12-124,0004,0003,7753,8203,2003,820
2017-12-113,9904,1003,9303,9302,1003,930
2017-12-083,9103,9203,8853,9201,7003,920
2017-12-073,8903,9153,8403,9103,3003,910
2017-12-063,8003,8903,8003,8901,5003,890
2017-12-053,7953,8003,7853,7851,8003,785
2017-12-043,7253,7903,7253,7905003,790
2017-12-013,7603,7603,7253,7254003,725
2017-11-303,7903,8003,7253,7257003,725
2017-11-293,7703,8003,7703,8003003,800
2017-11-283,7803,8003,7553,7551,0003,755
2017-11-273,7553,7803,7503,7801,3003,780
2017-11-243,7153,7503,7153,7507003,750
2017-11-223,7003,7003,6903,7001,2003,700
2017-11-203,7103,7453,6553,7051,8003,705
2017-11-173,7203,7803,7053,7101,3003,710
2017-11-163,6853,7053,6853,7054003,705
2017-11-153,6753,7553,6603,6852,6003,685
2017-11-133,8253,8653,8003,8551,5003,855
2017-11-103,8103,8653,8103,8607003,860
2017-11-093,8403,8853,8053,8101,8003,810
2017-11-083,9503,9603,8153,8155,8003,815
2017-11-073,9203,9953,9003,9002,4003,900
2017-11-063,9054,0003,9003,9007,0003,900
2017-11-023,9203,9203,8653,9202,1003,920
2017-11-013,9353,9353,8753,9053,3003,905
2017-10-313,8003,8553,8003,8252,4003,825
2017-10-303,6853,8653,6853,7951,8003,795
2017-10-273,7053,7203,6753,7201,8003,720
2017-10-263,7253,7553,7003,7003,4003,700
2017-10-253,8403,8503,7703,7701,3003,770
2017-10-243,7653,8653,7003,8404,5003,840
2017-10-233,8103,8103,6053,7205,9003,720
2017-10-203,8003,8703,8003,8102,1003,810
2017-10-193,9753,9753,7803,7953,1003,795
2017-10-184,0754,0753,9603,9901,1003,990
2017-10-174,0254,1004,0054,0052,0004,005
2017-10-163,9504,1103,9504,0152,6004,015
2017-10-133,8603,9403,8603,9407003,940
2017-10-123,7853,9053,7853,8551,9003,855
2017-10-113,7903,8353,7503,8152,0003,815
2017-10-103,9303,9303,7403,8304,2003,830
2017-10-064,0654,0653,7303,86012,8003,860
2017-10-054,0854,1204,0154,0153,6004,015
2017-10-044,2104,2104,0554,0803,7004,080
2017-10-033,9754,3153,9754,14010,0004,140
2017-10-023,8004,3203,7903,93514,6003,935
2017-09-293,6103,7053,5753,7055,4003,705
2017-09-283,6353,6803,5803,6105,8003,610
2017-09-273,5853,6153,5303,6109,1003,610
2017-09-263,5603,5603,4603,5305,0003,530
2017-09-253,4903,5853,4853,5608,4003,560
2017-09-223,4003,4503,3703,4403,0003,440
2017-09-213,4403,4403,3603,4404,8003,440
2017-09-203,4603,4653,3953,4402,7003,440
2017-09-193,4103,4553,3853,4408,8003,440
2017-09-153,3703,3703,2903,3402,0003,340
2017-09-143,4003,4303,2803,3002,7003,300
2017-09-133,4153,4203,2603,3854,8003,385
2017-09-123,3503,4903,3153,4458,9003,445
2017-09-113,1703,3003,1703,3002,6003,300
2017-09-083,2353,2753,1653,1652,4003,165
2017-09-073,1953,2553,1853,1951,8003,195
2017-09-063,1653,2003,1103,2003,0003,200
2017-09-053,3353,3353,1653,1702,8003,170
2017-09-043,3703,4253,3003,3708,1003,370
2017-09-013,3303,3703,1503,3708,8003,370
2017-08-313,2003,3753,2003,33016,1003,330
2017-08-303,1203,1703,0903,1301,8003,130
2017-08-293,1003,1203,0503,1203,9003,120
2017-08-283,1553,1653,1203,1201,6003,120
2017-08-253,1503,1503,0803,1401,1003,140
2017-08-243,0753,1503,0753,1502,2003,150
2017-08-233,1403,1403,0753,1153,0003,115
2017-08-223,1503,1653,1053,1601,2003,160
2017-08-213,2103,2103,1053,1052,8003,105
2017-08-183,2303,2803,1953,2102,7003,210
2017-08-173,2903,2903,2903,2907003,290
2017-08-163,2753,2903,2553,2901,9003,290
2017-08-153,2603,2703,2503,2506003,250
2017-08-143,3003,3003,1453,2054,5003,205
2017-08-103,3203,3203,3053,3151,0003,315
2017-08-093,3253,3853,3003,3753,6003,375
2017-08-083,3603,4053,2903,3951,6003,395
2017-08-073,4353,4903,3503,36016,5003,360
2017-08-043,3603,3603,2703,3451,5003,345
2017-08-033,2803,3503,2803,3503,5003,350
2017-08-023,3403,3503,2603,3001,6003,300
2017-08-013,3003,3003,2203,3004,2003,300
2017-07-313,3353,3753,2553,3002,4003,300
2017-07-283,2553,3303,2553,3003,0003,300
2017-07-273,3203,3203,2453,3002,8003,300
2017-07-263,3053,3253,2653,3201,5003,320
2017-07-253,3353,3603,3053,3051,0003,305
2017-07-243,3003,3603,2053,3503,3003,350
2017-07-213,3453,3503,3003,3001,1003,300
2017-07-203,3453,3453,3003,3402,2003,340
2017-07-193,3003,3403,3003,3401,1003,340
2017-07-183,3003,3653,2003,3004,9003,300
2017-07-143,2903,2903,2453,2505003,250
2017-07-133,2953,2953,2503,2902,4003,290
2017-07-123,2103,2503,2053,2504,6003,250
2017-07-113,1903,2103,1503,2103,8003,210
2017-07-103,1553,1903,0953,1852,2003,185
2017-07-073,2153,2153,1103,1651,9003,165
2017-07-063,1703,2003,0853,2005,2003,200
2017-07-053,0953,1753,0153,17512,0003,175
2017-07-043,2003,2003,1353,16514,5003,165
2017-07-033,3903,4753,2203,22048,7003,220
2017-06-303,2503,3903,1553,3905,0003,390
2017-06-293,2453,2503,1353,2507,5003,250
2017-06-283,2503,2503,1103,24510,9003,245
2017-06-273,3603,4303,2803,2809,3003,280
2017-06-263,3503,4403,3503,3606,1003,360
2017-06-233,4953,4953,3353,3456,3003,345
2017-06-223,3553,4953,3353,4305,8003,430
2017-06-213,5003,5003,4003,4406,1003,440
2017-06-203,5353,5603,4903,5003,5003,500
2017-06-193,4903,5753,4903,5509,3003,550
2017-06-163,5353,5503,3753,4303,7003,430
2017-06-153,5053,5103,4053,4651,3003,465
2017-06-143,5203,5403,5003,5054,4003,505
2017-06-133,2753,4503,2753,4509,6003,450
2017-06-123,4503,4503,2553,34517,2003,345
2017-06-093,6303,6303,4003,51017,7003,510
2017-06-083,6553,6903,5803,6757,8003,675
2017-06-073,5853,7153,5753,58516,1003,585
2017-06-063,4253,5653,3653,56021,7003,560
2017-06-053,2053,4003,2053,40017,7003,400
2017-06-023,2803,3403,0953,15531,6003,155
2017-06-013,0253,2003,0253,07013,2003,070
2017-05-312,9653,0002,9653,0002,0003,000
2017-05-302,9502,9732,9302,9644,2002,964
2017-05-292,8723,0002,8723,0003,9003,000
2017-05-262,8802,8812,8002,8724,0002,872
2017-05-252,8502,9092,8502,8802,2002,880
2017-05-242,9252,9252,7812,8709,5002,870
2017-05-233,0003,0002,9262,9305,8002,930
2017-05-222,9512,9992,9052,99810,3002,998
2017-05-192,7682,9502,7562,9247,2002,924
2017-05-182,7502,7882,7352,7884,8002,788
2017-05-172,7502,8882,7502,80011,3002,800
2017-05-162,7002,7502,7002,7498,3002,749
2017-05-152,6722,7042,6722,7001,8002,700
2017-05-122,6992,7002,6222,6903,2002,690
2017-05-112,6162,7002,6162,6805,0002,680
2017-05-102,6212,6212,5952,6214,8002,621
2017-05-092,6352,6352,6072,6079002,607
2017-05-082,6552,6652,6302,6354,8002,635
2017-05-022,6452,6452,5982,6444,5002,644
2017-05-012,6302,6492,6282,6453,6002,645
2017-04-282,6312,6442,5502,6014,4002,601
2017-04-272,6442,6442,6312,6311,1002,631
2017-04-262,6372,6452,6112,6213,7002,621
2017-04-252,6282,6282,5202,5877,6002,587
2017-04-242,7452,7452,6252,63711,3002,637
2017-04-212,5002,6802,5002,64525,5002,645
2017-04-202,4052,4752,4052,4603,7002,460
2017-04-192,4902,4902,4402,4403,1002,440
2017-04-182,4002,4902,3992,4907,4002,490
2017-04-172,3332,3502,3332,3505002,350
2017-04-142,3672,3702,3312,3321,8002,332
2017-04-132,3232,3302,3112,3302,9002,330
2017-04-122,3652,3722,3302,3563,5002,356
2017-04-112,3742,3742,3522,3654,9002,365
2017-04-102,3422,3802,3422,3672,3002,367
2017-04-072,3302,3662,3102,3404,5002,340
2017-04-062,3952,3952,3112,3117,6002,311
2017-04-052,3482,3962,3482,3961,2002,396
2017-04-042,4102,4392,3362,3864,0002,386
2017-04-032,5392,5392,4022,4103,5002,410
2017-03-312,3322,3772,3322,3613,6002,361
2017-03-302,3442,3652,3252,3252,3002,325
2017-03-292,3472,3822,3322,3651,8002,365
2017-03-282,3992,4002,3512,3971,5002,397
2017-03-272,4042,4042,3402,3996,5002,399
2017-03-242,3502,3912,3502,3853,9002,385
2017-03-232,3512,4032,3302,3397,1002,339
2017-03-222,2802,3792,2802,32315,3002,323
2017-03-212,2252,2672,2252,2555,7002,255
2017-03-172,2002,2172,1992,2011,9002,201
2017-03-162,1702,2002,1702,1891,6002,189
2017-03-152,2182,2182,1542,1675002,167
2017-03-142,1862,2192,1792,2181,3002,218
2017-03-132,2352,2352,1862,1861,9002,186
2017-03-102,2402,2412,2232,2302,8002,230
2017-03-092,2432,2432,2432,2431002,243
2017-03-082,2502,2552,2412,2412,3002,241
2017-03-072,2222,2502,2222,2501,2002,250
2017-03-062,2032,2092,2002,2093,2002,209
2017-03-032,1682,2262,1682,2032,9002,203
2017-03-022,1642,2272,1602,1606,9002,160
2017-03-012,1602,1632,1572,1634002,163
2017-02-282,1602,1652,1502,1501,3002,150
2017-02-272,1602,1652,1452,1601,7002,160
2017-02-242,1562,1562,1372,1563,1002,156
2017-02-232,1302,1502,1302,1384,0002,138
2017-02-222,0882,1182,0882,1185,0002,118
2017-02-212,0642,0902,0642,0909002,090
2017-02-202,0652,0672,0622,0649002,064
2017-02-172,0702,0702,0602,0651,7002,065
2017-02-162,0902,0902,0672,0717002,071
2017-02-152,0942,0942,0522,0812,2002,081
2017-02-142,0802,0802,0702,0767002,076
2017-02-132,0572,0802,0302,0303,9002,030
2017-02-102,0562,0562,0562,0565002,056
2017-02-092,1052,1052,0512,0992,7002,099
2017-02-082,0552,0702,0552,0709002,070
2017-02-072,0252,0482,0202,0481,5002,048
2017-02-062,0352,0352,0252,0302,2002,030
2017-02-032,0382,0382,0212,0306002,030
2017-02-022,0202,0382,0202,0387002,038
2017-02-012,0042,0402,0042,0091,3002,009
2017-01-312,0142,0202,0042,0041,4002,004
2017-01-302,0482,0482,0142,0141,6002,014
2017-01-272,0452,0552,0112,0443,2002,044
2017-01-262,0572,0572,0312,0393,3002,039
2017-01-252,0632,0662,0312,0313,0002,031
2017-01-242,0602,0602,0252,0452,8002,045
2017-01-232,1122,1482,0502,0615,8002,061
2017-01-201,9192,2201,9192,17028,4002,170
2017-01-191,9141,9141,9121,9127001,912
2017-01-181,9001,9211,9001,9212,2001,921
2017-01-171,9401,9481,9211,9211,7001,921
2017-01-161,9511,9511,9371,9392,1001,939
2017-01-131,9381,9381,9271,9371,4001,937
2017-01-121,9501,9501,9351,9351,0001,935
2017-01-111,9551,9551,9351,9352,5001,935
2017-01-101,9721,9721,9391,9503,2001,950
2017-01-061,9351,9351,9121,9123001,912
2017-01-051,9952,0001,9301,9303,7001,930
2017-01-041,9501,9601,9491,9601,3001,960

分割・併合履歴 : なし