1381 (株)アクシーズの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,311	2,346	2,270	2,320	6,600	2,320
2018-12-27	2,330	2,388	2,269	2,311	4,500	2,311
2018-12-26	2,165	2,262	2,155	2,231	5,400	2,231
2018-12-25	2,188	2,200	2,101	2,150	73,200	2,150
2018-12-21	2,455	2,495	2,388	2,388	56,500	2,388
2018-12-20	2,600	2,600	2,520	2,520	18,400	2,520
2018-12-19	2,625	2,625	2,600	2,600	11,400	2,600
2018-12-18	2,675	2,675	2,619	2,625	28,200	2,625
2018-12-17	2,750	2,750	2,653	2,653	8,600	2,653
2018-12-14	2,771	2,777	2,735	2,750	2,100	2,750
2018-12-13	2,755	2,830	2,755	2,829	1,500	2,829
2018-12-12	2,711	2,751	2,711	2,728	1,600	2,728
2018-12-11	2,733	2,733	2,705	2,715	2,900	2,715
2018-12-10	2,753	2,754	2,726	2,753	5,900	2,753
2018-12-07	2,787	2,829	2,780	2,780	2,600	2,780
2018-12-06	2,840	2,841	2,780	2,835	4,200	2,835
2018-12-05	2,838	2,870	2,838	2,840	2,600	2,840
2018-12-04	2,889	2,905	2,871	2,871	2,500	2,871
2018-12-03	2,909	2,939	2,865	2,939	3,900	2,939
2018-11-30	2,881	2,909	2,881	2,908	6,000	2,908
2018-11-29	2,940	2,948	2,881	2,881	2,000	2,881
2018-11-28	2,918	2,940	2,918	2,940	1,700	2,940
2018-11-27	2,868	2,933	2,868	2,918	1,300	2,918
2018-11-26	2,873	2,899	2,850	2,898	700	2,898
2018-11-22	2,949	2,949	2,853	2,873	2,600	2,873
2018-11-21	2,898	2,900	2,850	2,899	2,200	2,899
2018-11-20	2,905	2,955	2,863	2,906	2,200	2,906
2018-11-19	2,905	2,947	2,905	2,909	2,300	2,909
2018-11-16	2,916	2,926	2,900	2,900	2,900	2,900
2018-11-15	2,950	2,960	2,910	2,910	2,200	2,910
2018-11-14	2,970	2,970	2,950	2,950	1,600	2,950
2018-11-13	3,000	3,000	2,920	2,951	2,300	2,951
2018-11-12	2,992	3,145	2,992	3,015	3,600	3,015
2018-11-09	2,978	3,020	2,953	2,992	2,600	2,992
2018-11-08	2,900	2,975	2,900	2,975	4,400	2,975
2018-11-07	2,900	2,900	2,852	2,887	2,600	2,887
2018-11-06	2,850	2,888	2,832	2,850	3,300	2,850
2018-11-05	2,882	2,900	2,843	2,850	5,400	2,850
2018-11-02	2,851	2,887	2,814	2,832	8,500	2,832
2018-11-01	2,821	2,871	2,821	2,871	1,200	2,871
2018-10-31	2,923	2,923	2,836	2,845	2,500	2,845
2018-10-30	2,765	2,887	2,765	2,823	6,500	2,823
2018-10-29	2,802	2,802	2,744	2,765	10,600	2,765
2018-10-26	2,736	2,787	2,568	2,611	16,000	2,611
2018-10-25	2,750	2,833	2,711	2,720	15,000	2,720
2018-10-24	2,866	2,866	2,839	2,853	1,600	2,853
2018-10-23	2,903	2,903	2,866	2,866	5,900	2,866
2018-10-22	2,961	2,961	2,901	2,903	4,600	2,903
2018-10-19	2,960	2,960	2,944	2,944	8,500	2,944
2018-10-18	2,965	2,965	2,936	2,965	1,900	2,965
2018-10-17	2,974	2,974	2,936	2,950	3,200	2,950
2018-10-16	2,884	2,938	2,878	2,924	3,400	2,924
2018-10-15	2,900	2,900	2,871	2,884	2,800	2,884
2018-10-12	2,845	2,905	2,845	2,900	6,200	2,900
2018-10-11	2,851	2,870	2,839	2,842	11,300	2,842
2018-10-10	2,860	2,939	2,860	2,934	12,800	2,934
2018-10-09	2,882	2,882	2,850	2,850	8,200	2,850
2018-10-05	2,900	2,931	2,871	2,871	5,900	2,871
2018-10-04	2,980	2,980	2,900	2,900	4,000	2,900
2018-10-03	2,961	3,000	2,905	2,983	4,800	2,983
2018-10-02	3,005	3,020	2,960	2,960	8,300	2,960
2018-10-01	3,090	3,090	3,005	3,005	9,300	3,005
2018-09-28	3,030	3,080	3,030	3,075	2,900	3,075
2018-09-27	3,050	3,050	3,005	3,030	4,900	3,030
2018-09-26	3,085	3,095	3,050	3,050	5,400	3,050
2018-09-25	2,970	3,080	2,970	3,075	10,900	3,075
2018-09-21	2,865	2,975	2,840	2,970	8,600	2,970
2018-09-20	2,815	2,851	2,813	2,831	12,200	2,831
2018-09-19	2,822	2,836	2,810	2,815	22,100	2,815
2018-09-18	2,856	2,860	2,803	2,851	11,400	2,851
2018-09-14	2,867	2,898	2,852	2,852	6,800	2,852
2018-09-13	2,874	2,899	2,859	2,859	2,800	2,859
2018-09-12	2,911	2,912	2,851	2,873	15,500	2,873
2018-09-11	2,878	2,945	2,878	2,925	9,900	2,925
2018-09-10	2,881	2,898	2,865	2,877	5,900	2,877
2018-09-07	2,944	2,944	2,840	2,879	10,700	2,879
2018-09-06	2,961	2,970	2,858	2,894	7,800	2,894
2018-09-05	3,020	3,020	2,950	2,965	6,900	2,965
2018-09-04	3,115	3,115	3,045	3,045	4,300	3,045
2018-09-03	3,210	3,210	3,115	3,115	4,700	3,115
2018-08-31	3,100	3,155	3,100	3,140	3,700	3,140
2018-08-30	3,155	3,155	3,085	3,095	10,600	3,095
2018-08-29	3,160	3,245	3,140	3,155	12,400	3,155
2018-08-28	3,130	3,165	3,120	3,165	11,300	3,165
2018-08-27	3,020	3,115	2,993	3,100	12,000	3,100
2018-08-24	2,978	3,035	2,978	3,025	12,000	3,025
2018-08-23	2,872	2,978	2,872	2,978	8,900	2,978
2018-08-22	2,849	2,903	2,832	2,872	6,100	2,872
2018-08-21	2,909	2,909	2,850	2,851	11,000	2,851
2018-08-20	2,987	2,988	2,881	2,900	20,200	2,900
2018-08-17	3,010	3,055	2,970	2,987	7,800	2,987
2018-08-16	3,115	3,115	2,950	2,955	36,100	2,955
2018-08-15	3,145	3,165	3,130	3,130	1,800	3,130
2018-08-14	3,185	3,190	3,095	3,140	13,700	3,140
2018-08-13	3,205	3,205	3,050	3,060	24,300	3,060
2018-08-10	3,495	3,515	3,230	3,230	27,100	3,230
2018-08-09	3,545	3,545	3,420	3,455	7,300	3,455
2018-08-08	3,480	3,510	3,420	3,425	11,800	3,425
2018-08-07	3,585	3,585	3,450	3,450	17,000	3,450
2018-08-06	3,600	3,655	3,590	3,615	7,800	3,615
2018-08-03	3,650	3,680	3,610	3,610	3,900	3,610
2018-08-02	3,710	3,730	3,650	3,650	4,700	3,650
2018-08-01	3,800	3,800	3,710	3,710	5,300	3,710
2018-07-31	3,750	3,800	3,730	3,800	4,800	3,800
2018-07-30	3,680	3,775	3,680	3,730	7,600	3,730
2018-07-27	3,610	3,670	3,610	3,665	4,400	3,665
2018-07-26	3,595	3,620	3,590	3,610	5,500	3,610
2018-07-25	3,620	3,640	3,585	3,605	5,200	3,605
2018-07-24	3,565	3,665	3,565	3,620	5,400	3,620
2018-07-23	3,600	3,680	3,550	3,565	7,600	3,565
2018-07-20	3,660	3,675	3,605	3,605	8,800	3,605
2018-07-19	3,705	3,730	3,690	3,690	5,100	3,690
2018-07-18	3,730	3,755	3,705	3,705	6,000	3,705
2018-07-17	3,755	3,765	3,720	3,720	2,700	3,720
2018-07-13	3,745	3,805	3,715	3,755	5,200	3,755
2018-07-12	3,825	3,830	3,720	3,720	11,500	3,720
2018-07-11	3,860	3,860	3,800	3,810	5,700	3,810
2018-07-10	3,860	3,900	3,855	3,900	2,400	3,900
2018-07-09	3,920	3,985	3,845	3,855	6,700	3,855
2018-07-06	3,900	3,920	3,850	3,920	5,400	3,920
2018-07-05	3,990	4,025	3,820	3,865	15,300	3,865
2018-07-04	4,065	4,065	4,010	4,025	4,400	4,025
2018-07-03	4,140	4,165	4,035	4,090	8,900	4,090
2018-07-02	4,220	4,245	4,140	4,140	6,600	4,140
2018-06-29	4,280	4,280	4,140	4,200	2,300	4,200
2018-06-28	4,320	4,320	4,090	4,280	8,000	4,280
2018-06-27	4,230	4,300	4,230	4,275	3,500	4,275
2018-06-26	4,265	4,310	4,250	4,275	5,100	4,275
2018-06-25	4,355	4,370	4,315	4,315	5,200	4,315
2018-06-22	4,340	4,420	4,300	4,355	4,400	4,355
2018-06-21	4,230	4,385	4,230	4,355	3,300	4,355
2018-06-20	4,305	4,340	4,200	4,280	9,600	4,280
2018-06-19	4,430	4,440	4,360	4,360	7,300	4,360
2018-06-18	4,455	4,475	4,400	4,440	5,200	4,440
2018-06-15	4,420	4,455	4,390	4,440	5,800	4,440
2018-06-14	4,395	4,445	4,390	4,415	3,100	4,415
2018-06-13	4,405	4,450	4,390	4,395	6,000	4,395
2018-06-12	4,415	4,420	4,405	4,405	2,800	4,405
2018-06-11	4,470	4,510	4,405	4,405	9,900	4,405
2018-06-08	4,495	4,505	4,465	4,465	2,000	4,465
2018-06-07	4,460	4,495	4,460	4,470	1,300	4,470
2018-06-06	4,510	4,540	4,400	4,430	10,600	4,430
2018-06-05	4,545	4,545	4,500	4,510	2,100	4,510
2018-06-04	4,535	4,640	4,530	4,555	1,700	4,555
2018-06-01	4,565	4,580	4,515	4,530	2,000	4,530
2018-05-31	4,525	4,580	4,525	4,565	1,500	4,565
2018-05-30	4,535	4,535	4,500	4,535	6,600	4,535
2018-05-29	4,600	4,635	4,570	4,570	3,700	4,570
2018-05-28	4,640	4,645	4,615	4,645	1,200	4,645
2018-05-25	4,685	4,690	4,610	4,610	3,700	4,610
2018-05-24	4,675	4,675	4,620	4,650	4,800	4,650
2018-05-23	4,695	4,695	4,645	4,645	4,900	4,645
2018-05-22	4,720	4,720	4,695	4,695	4,100	4,695
2018-05-21	4,700	4,730	4,690	4,690	3,900	4,690
2018-05-18	4,665	4,715	4,665	4,695	2,400	4,695
2018-05-17	4,720	4,720	4,660	4,670	3,000	4,670
2018-05-16	4,695	4,730	4,650	4,650	4,800	4,650
2018-05-15	4,710	4,735	4,675	4,695	5,400	4,695
2018-05-14	4,745	4,745	4,685	4,735	3,300	4,735
2018-05-11	4,745	4,745	4,680	4,690	5,900	4,690
2018-05-10	4,735	4,745	4,700	4,745	2,100	4,745
2018-05-09	4,715	4,740	4,665	4,700	3,900	4,700
2018-05-08	4,675	4,735	4,675	4,700	6,600	4,700
2018-05-07	4,700	4,740	4,675	4,675	6,000	4,675
2018-05-02	4,620	4,700	4,605	4,670	4,400	4,670
2018-05-01	4,760	4,760	4,560	4,620	12,600	4,620
2018-04-27	4,735	4,745	4,715	4,745	5,100	4,745
2018-04-26	4,765	4,770	4,715	4,730	8,700	4,730
2018-04-25	4,715	4,760	4,710	4,760	9,500	4,760
2018-04-24	4,735	4,775	4,695	4,750	13,300	4,750
2018-04-23	4,625	4,760	4,625	4,760	15,000	4,760
2018-04-20	4,490	4,620	4,445	4,620	2,300	4,620
2018-04-19	4,430	4,490	4,430	4,490	1,100	4,490
2018-04-18	4,430	4,500	4,420	4,420	1,600	4,420
2018-04-17	4,455	4,470	4,420	4,425	2,800	4,425
2018-04-16	4,640	4,640	4,450	4,490	10,000	4,490
2018-04-13	4,630	4,640	4,555	4,590	2,900	4,590
2018-04-12	4,560	4,640	4,550	4,585	2,300	4,585
2018-04-11	4,590	4,650	4,580	4,580	3,400	4,580
2018-04-10	4,595	4,595	4,555	4,590	1,500	4,590
2018-04-09	4,600	4,605	4,540	4,540	4,600	4,540
2018-04-06	4,675	4,675	4,605	4,605	2,300	4,605
2018-04-05	4,615	4,690	4,615	4,630	2,000	4,630
2018-04-04	4,680	4,690	4,620	4,620	2,300	4,620
2018-04-03	4,680	4,715	4,655	4,660	4,800	4,660
2018-03-30	4,725	4,755	4,610	4,680	5,300	4,680
2018-03-29	4,600	4,715	4,600	4,715	4,900	4,715
2018-03-28	4,450	4,590	4,450	4,590	1,800	4,590
2018-03-27	4,440	4,500	4,415	4,445	3,900	4,445
2018-03-26	4,385	4,450	4,360	4,375	7,000	4,375
2018-03-23	4,500	4,500	4,400	4,450	10,800	4,450
2018-03-22	4,500	4,560	4,500	4,545	7,100	4,545
2018-03-20	4,590	4,605	4,505	4,555	7,800	4,555
2018-03-19	4,715	4,715	4,610	4,650	6,200	4,650
2018-03-16	4,780	4,780	4,645	4,705	6,700	4,705
2018-03-15	4,725	4,790	4,720	4,765	19,800	4,765
2018-03-14	4,735	4,750	4,720	4,750	5,400	4,750
2018-03-13	4,760	4,780	4,730	4,735	49,500	4,735
2018-03-12	4,930	4,995	4,765	4,800	22,400	4,800
2018-03-09	4,940	5,000	4,880	4,925	8,000	4,925
2018-03-08	4,850	5,020	4,850	4,870	9,000	4,870
2018-03-07	4,825	5,160	4,755	4,920	13,100	4,920
2018-03-06	4,915	4,915	4,740	4,780	13,400	4,780
2018-03-05	5,150	5,150	5,000	5,020	4,100	5,020
2018-03-02	5,200	5,250	5,070	5,130	10,700	5,130
2018-03-01	5,600	5,600	5,290	5,300	17,700	5,300
2018-02-28	5,840	5,870	5,460	5,530	74,600	5,530
2018-02-27	6,240	6,240	6,240	6,240	8,400	6,240
2018-02-26	5,240	5,240	5,240	5,240	2,000	5,240
2018-02-23	4,620	4,620	4,500	4,540	1,900	4,540
2018-02-22	4,715	4,770	4,520	4,565	2,300	4,565
2018-02-21	4,795	4,795	4,655	4,715	700	4,715
2018-02-20	4,785	4,785	4,605	4,725	2,600	4,725
2018-02-19	4,850	5,000	4,840	4,840	5,300	4,840
2018-02-16	4,510	4,700	4,510	4,680	3,200	4,680
2018-02-15	4,500	4,500	4,355	4,470	2,500	4,470
2018-02-14	4,505	4,550	4,350	4,360	2,200	4,360
2018-02-13	4,300	4,520	4,300	4,505	2,400	4,505
2018-02-09	4,290	4,290	4,125	4,270	3,300	4,270
2018-02-08	4,355	4,470	4,355	4,450	2,400	4,450
2018-02-07	4,300	4,435	4,290	4,360	7,100	4,360
2018-02-06	4,505	4,505	4,055	4,135	9,300	4,135
2018-02-05	4,780	4,780	4,500	4,705	4,100	4,705
2018-02-02	4,575	4,895	4,575	4,860	7,500	4,860
2018-02-01	4,515	4,545	4,480	4,545	3,800	4,545
2018-01-31	4,255	4,650	4,205	4,480	11,000	4,480
2018-01-30	4,395	4,395	4,255	4,310	3,500	4,310
2018-01-29	4,340	4,400	4,200	4,345	9,000	4,345
2018-01-26	4,325	4,365	4,210	4,335	5,400	4,335
2018-01-25	4,155	4,320	4,110	4,320	8,800	4,320
2018-01-24	4,140	4,155	4,080	4,155	3,600	4,155
2018-01-23	4,080	4,145	4,055	4,140	4,800	4,140
2018-01-22	4,095	4,100	4,090	4,100	500	4,100
2018-01-19	4,100	4,100	4,025	4,090	1,300	4,090
2018-01-18	4,150	4,150	4,100	4,100	1,300	4,100
2018-01-17	4,145	4,145	4,060	4,115	1,900	4,115
2018-01-16	4,015	4,190	4,015	4,100	4,900	4,100
2018-01-15	4,030	4,050	4,000	4,015	2,600	4,015
2018-01-12	3,990	4,000	3,990	4,000	400	4,000
2018-01-11	3,940	3,995	3,940	3,995	800	3,995
2018-01-10	4,020	4,025	3,980	4,010	1,900	4,010
2018-01-09	4,010	4,010	3,960	3,995	4,000	3,995
2018-01-05	4,025	4,025	3,950	4,020	1,500	4,020
2018-01-04	3,915	4,025	3,900	4,025	1,800	4,025

分割・併合履歴：なし

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

1381 (株)アクシーズ の時系列データ [2018年度]

1381 (株)アクシーズの時系列データ [2018年度]