1381 (株)アクシーズの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,341	2,388	2,340	2,363	1,400	2,363
2019-12-27	2,328	2,343	2,322	2,325	3,400	2,325
2019-12-26	2,330	2,335	2,325	2,325	2,600	2,325
2019-12-25	2,326	2,345	2,325	2,329	2,700	2,329
2019-12-24	2,330	2,380	2,315	2,328	7,200	2,328
2019-12-23	2,337	2,350	2,330	2,334	6,700	2,334
2019-12-20	2,334	2,369	2,334	2,340	3,800	2,340
2019-12-19	2,368	2,397	2,346	2,346	7,000	2,346
2019-12-18	2,420	2,439	2,380	2,380	15,300	2,380
2019-12-17	2,410	2,410	2,367	2,370	10,900	2,370
2019-12-16	2,417	2,425	2,404	2,412	5,000	2,412
2019-12-13	2,440	2,450	2,418	2,426	3,200	2,426
2019-12-12	2,451	2,475	2,440	2,440	2,600	2,440
2019-12-11	2,494	2,494	2,444	2,470	3,600	2,470
2019-12-10	2,492	2,522	2,436	2,484	7,400	2,484
2019-12-09	2,420	2,579	2,420	2,491	16,900	2,491
2019-12-06	2,372	2,418	2,370	2,416	6,100	2,416
2019-12-05	2,388	2,388	2,376	2,376	1,600	2,376
2019-12-04	2,390	2,398	2,380	2,382	1,500	2,382
2019-12-03	2,397	2,409	2,392	2,394	3,000	2,394
2019-12-02	2,390	2,416	2,390	2,411	8,700	2,411
2019-11-29	2,394	2,395	2,374	2,395	1,700	2,395
2019-11-28	2,390	2,395	2,379	2,395	2,300	2,395
2019-11-27	2,389	2,389	2,371	2,381	1,600	2,381
2019-11-26	2,385	2,390	2,372	2,390	2,100	2,390
2019-11-25	2,373	2,385	2,369	2,385	3,100	2,385
2019-11-22	2,382	2,382	2,370	2,373	1,100	2,373
2019-11-21	2,382	2,382	2,382	2,382	300	2,382
2019-11-20	2,417	2,417	2,371	2,378	2,200	2,378
2019-11-19	2,399	2,399	2,370	2,370	700	2,370
2019-11-18	2,369	2,388	2,369	2,385	5,900	2,385
2019-11-15	2,336	2,405	2,331	2,339	10,500	2,339
2019-11-14	2,325	2,345	2,311	2,324	3,000	2,324
2019-11-13	2,349	2,356	2,327	2,327	1,100	2,327
2019-11-12	2,348	2,348	2,348	2,348	100	2,348
2019-11-11	2,356	2,360	2,332	2,360	2,100	2,360
2019-11-08	2,363	2,385	2,355	2,355	2,800	2,355
2019-11-07	2,388	2,388	2,357	2,362	900	2,362
2019-11-06	2,376	2,376	2,352	2,352	2,000	2,352
2019-11-05	2,405	2,405	2,354	2,383	2,200	2,383
2019-11-01	2,394	2,394	2,361	2,364	1,600	2,364
2019-10-31	2,423	2,430	2,375	2,394	3,200	2,394
2019-10-30	2,354	2,434	2,353	2,434	3,400	2,434
2019-10-29	2,310	2,350	2,310	2,350	2,200	2,350
2019-10-28	2,277	2,386	2,271	2,306	9,400	2,306
2019-10-25	2,330	2,330	2,298	2,310	10,300	2,310
2019-10-24	2,290	2,320	2,290	2,318	7,300	2,318
2019-10-23	2,277	2,278	2,270	2,270	1,500	2,270
2019-10-21	2,252	2,279	2,252	2,278	900	2,278
2019-10-18	2,257	2,275	2,249	2,249	3,000	2,249
2019-10-17	2,278	2,278	2,257	2,257	2,300	2,257
2019-10-16	2,299	2,299	2,275	2,278	1,900	2,278
2019-10-15	2,284	2,297	2,280	2,295	2,200	2,295
2019-10-11	2,269	2,280	2,260	2,277	800	2,277
2019-10-10	2,260	2,281	2,260	2,269	500	2,269
2019-10-09	2,258	2,262	2,258	2,260	500	2,260
2019-10-08	2,276	2,285	2,258	2,258	900	2,258
2019-10-07	2,259	2,259	2,251	2,251	800	2,251
2019-10-04	2,266	2,267	2,249	2,249	1,100	2,249
2019-10-03	2,275	2,300	2,266	2,266	1,200	2,266
2019-10-02	2,250	2,278	2,250	2,276	1,600	2,276
2019-10-01	2,266	2,279	2,259	2,261	1,400	2,261
2019-09-30	2,285	2,285	2,277	2,277	700	2,277
2019-09-27	2,246	2,288	2,246	2,286	2,300	2,286
2019-09-26	2,236	2,276	2,236	2,246	1,800	2,246
2019-09-25	2,254	2,256	2,220	2,233	2,300	2,233
2019-09-24	2,280	2,280	2,223	2,254	1,900	2,254
2019-09-20	2,285	2,285	2,263	2,269	2,300	2,269
2019-09-19	2,280	2,287	2,280	2,284	1,400	2,284
2019-09-18	2,269	2,295	2,268	2,278	2,300	2,278
2019-09-17	2,249	2,269	2,248	2,269	2,900	2,269
2019-09-13	2,237	2,250	2,230	2,249	2,300	2,249
2019-09-12	2,200	2,237	2,199	2,237	1,400	2,237
2019-09-11	2,161	2,207	2,157	2,204	4,000	2,204
2019-09-10	2,171	2,176	2,126	2,152	7,100	2,152
2019-09-09	2,182	2,185	2,168	2,170	2,700	2,170
2019-09-06	2,200	2,202	2,182	2,182	2,800	2,182
2019-09-05	2,199	2,200	2,182	2,197	2,000	2,197
2019-09-04	2,200	2,200	2,190	2,192	2,100	2,192
2019-09-03	2,207	2,207	2,195	2,201	3,500	2,201
2019-09-02	2,211	2,220	2,201	2,210	1,400	2,210
2019-08-30	2,210	2,219	2,210	2,211	1,600	2,211
2019-08-29	2,219	2,219	2,219	2,219	100	2,219
2019-08-28	2,210	2,227	2,201	2,225	1,500	2,225
2019-08-27	2,205	2,233	2,205	2,210	400	2,210
2019-08-26	2,218	2,218	2,190	2,205	600	2,205
2019-08-23	2,227	2,227	2,183	2,190	1,600	2,190
2019-08-22	2,232	2,232	2,232	2,232	500	2,232
2019-08-21	2,203	2,203	2,203	2,203	1,100	2,203
2019-08-20	2,199	2,218	2,199	2,218	1,300	2,218
2019-08-19	2,200	2,201	2,180	2,193	2,300	2,193
2019-08-16	2,204	2,214	2,182	2,182	4,100	2,182
2019-08-15	2,209	2,290	2,200	2,250	4,000	2,250
2019-08-14	2,210	2,295	2,210	2,259	2,200	2,259
2019-08-13	2,253	2,288	2,190	2,196	10,800	2,196
2019-08-09	2,444	2,460	2,433	2,438	2,600	2,438
2019-08-08	2,430	2,440	2,400	2,440	2,100	2,440
2019-08-07	2,466	2,466	2,460	2,460	400	2,460
2019-08-06	2,399	2,429	2,398	2,429	1,600	2,429
2019-08-05	2,460	2,472	2,444	2,444	2,900	2,444
2019-08-02	2,480	2,480	2,457	2,460	600	2,460
2019-08-01	2,480	2,522	2,480	2,485	2,100	2,485
2019-07-31	2,530	2,530	2,530	2,530	600	2,530
2019-07-30	2,515	2,530	2,515	2,530	400	2,530
2019-07-29	2,514	2,530	2,513	2,514	1,100	2,514
2019-07-26	2,541	2,541	2,536	2,536	500	2,536
2019-07-25	2,514	2,543	2,514	2,543	1,100	2,543
2019-07-24	2,524	2,558	2,514	2,558	1,600	2,558
2019-07-23	2,525	2,525	2,502	2,506	1,100	2,506
2019-07-22	2,530	2,530	2,474	2,514	1,500	2,514
2019-07-19	2,509	2,530	2,504	2,530	1,000	2,530
2019-07-18	2,480	2,499	2,477	2,490	1,200	2,490
2019-07-17	2,460	2,485	2,450	2,480	2,900	2,480
2019-07-16	2,500	2,500	2,449	2,460	2,800	2,460
2019-07-12	2,427	2,470	2,407	2,438	3,500	2,438
2019-07-11	2,420	2,420	2,399	2,420	2,700	2,420
2019-07-10	2,416	2,423	2,415	2,420	1,000	2,420
2019-07-09	2,420	2,424	2,412	2,421	1,100	2,421
2019-07-08	2,427	2,427	2,412	2,421	1,300	2,421
2019-07-05	2,403	2,427	2,402	2,427	1,400	2,427
2019-07-04	2,435	2,435	2,410	2,410	1,900	2,410
2019-07-03	2,442	2,462	2,435	2,435	4,100	2,435
2019-07-02	2,450	2,450	2,436	2,440	2,400	2,440
2019-07-01	2,460	2,469	2,450	2,469	1,600	2,469
2019-06-28	2,440	2,473	2,440	2,458	2,800	2,458
2019-06-27	2,478	2,480	2,436	2,440	4,800	2,440
2019-06-26	2,499	2,499	2,448	2,452	6,700	2,452
2019-06-25	2,560	2,560	2,530	2,545	7,900	2,545
2019-06-24	2,574	2,574	2,532	2,566	4,300	2,566
2019-06-21	2,518	2,574	2,511	2,574	5,200	2,574
2019-06-20	2,471	2,521	2,470	2,470	3,000	2,470
2019-06-19	2,466	2,494	2,465	2,494	1,000	2,494
2019-06-18	2,472	2,492	2,451	2,492	1,800	2,492
2019-06-17	2,495	2,504	2,468	2,490	2,300	2,490
2019-06-14	2,501	2,523	2,482	2,517	3,600	2,517
2019-06-13	2,530	2,530	2,521	2,521	1,700	2,521
2019-06-12	2,544	2,562	2,520	2,550	2,600	2,550
2019-06-11	2,549	2,549	2,504	2,504	2,200	2,504
2019-06-10	2,550	2,555	2,525	2,525	2,200	2,525
2019-06-07	2,549	2,555	2,538	2,555	500	2,555
2019-06-06	2,559	2,559	2,546	2,546	300	2,546
2019-06-05	2,580	2,580	2,520	2,520	2,800	2,520
2019-06-04	2,542	2,592	2,525	2,570	900	2,570
2019-06-03	2,513	2,611	2,506	2,541	2,800	2,541
2019-05-31	2,576	2,599	2,552	2,563	1,800	2,563
2019-05-30	2,605	2,605	2,590	2,605	500	2,605
2019-05-29	2,594	2,638	2,594	2,605	1,800	2,605
2019-05-28	2,503	2,669	2,503	2,639	5,500	2,639
2019-05-27	2,469	2,565	2,469	2,491	1,900	2,491
2019-05-24	2,465	2,494	2,465	2,469	1,300	2,469
2019-05-23	2,500	2,500	2,470	2,495	1,900	2,495
2019-05-22	2,500	2,500	2,471	2,498	1,500	2,498
2019-05-21	2,448	2,499	2,448	2,457	1,800	2,457
2019-05-20	2,429	2,450	2,427	2,450	3,000	2,450
2019-05-17	2,440	2,440	2,425	2,425	2,300	2,425
2019-05-16	2,459	2,459	2,437	2,437	1,200	2,437
2019-05-15	2,460	2,460	2,460	2,460	300	2,460
2019-05-14	2,412	2,460	2,395	2,460	4,400	2,460
2019-05-13	2,465	2,480	2,416	2,449	2,500	2,449
2019-05-10	2,513	2,513	2,461	2,480	1,400	2,480
2019-05-09	2,519	2,519	2,490	2,508	400	2,508
2019-05-08	2,478	2,600	2,458	2,469	6,900	2,469
2019-05-07	2,451	2,470	2,400	2,461	5,100	2,461
2019-04-26	2,411	2,448	2,374	2,443	3,100	2,443
2019-04-25	2,438	2,474	2,422	2,431	3,100	2,431
2019-04-24	2,413	2,475	2,413	2,438	2,500	2,438
2019-04-23	2,433	2,433	2,411	2,415	1,500	2,415
2019-04-22	2,485	2,485	2,435	2,447	3,700	2,447
2019-04-19	2,380	2,460	2,380	2,437	7,900	2,437
2019-04-18	2,344	2,367	2,344	2,360	5,600	2,360
2019-04-17	2,317	2,345	2,317	2,331	1,600	2,331
2019-04-16	2,302	2,340	2,302	2,340	2,600	2,340
2019-04-15	2,315	2,316	2,301	2,301	2,800	2,301
2019-04-12	2,338	2,338	2,298	2,307	900	2,307
2019-04-11	2,295	2,338	2,295	2,338	2,500	2,338
2019-04-10	2,310	2,313	2,295	2,295	2,000	2,295
2019-04-09	2,306	2,309	2,306	2,309	300	2,309
2019-04-08	2,350	2,350	2,322	2,322	2,300	2,322
2019-04-05	2,320	2,349	2,319	2,333	4,000	2,333
2019-04-04	2,318	2,330	2,318	2,320	1,600	2,320
2019-04-03	2,290	2,322	2,285	2,322	2,900	2,322
2019-04-02	2,318	2,328	2,286	2,290	2,000	2,290
2019-04-01	2,300	2,329	2,285	2,285	1,700	2,285
2019-03-29	2,317	2,329	2,290	2,298	600	2,298
2019-03-28	2,299	2,300	2,273	2,300	1,400	2,300
2019-03-27	2,350	2,350	2,232	2,299	3,500	2,299
2019-03-26	2,269	2,295	2,269	2,294	2,200	2,294
2019-03-25	2,249	2,249	2,243	2,247	700	2,247
2019-03-22	2,255	2,266	2,231	2,248	4,600	2,248
2019-03-20	2,255	2,256	2,255	2,255	2,300	2,255
2019-03-19	2,281	2,300	2,280	2,290	1,600	2,290
2019-03-18	2,317	2,317	2,294	2,294	1,200	2,294
2019-03-15	2,316	2,317	2,310	2,317	900	2,317
2019-03-14	2,321	2,321	2,316	2,316	900	2,316
2019-03-13	2,340	2,340	2,316	2,317	1,200	2,317
2019-03-12	2,311	2,344	2,311	2,322	1,400	2,322
2019-03-11	2,357	2,370	2,306	2,306	2,200	2,306
2019-03-08	2,334	2,362	2,312	2,313	1,700	2,313
2019-03-07	2,363	2,412	2,337	2,381	900	2,381
2019-03-06	2,390	2,390	2,366	2,366	1,800	2,366
2019-03-05	2,398	2,400	2,319	2,390	6,500	2,390
2019-03-04	2,296	2,400	2,296	2,390	4,900	2,390
2019-03-01	2,319	2,335	2,295	2,296	1,600	2,296
2019-02-28	2,310	2,330	2,286	2,300	5,900	2,300
2019-02-27	2,300	2,330	2,281	2,309	3,100	2,309
2019-02-26	2,249	2,303	2,247	2,300	3,500	2,300
2019-02-25	2,245	2,245	2,220	2,225	3,600	2,225
2019-02-22	2,215	2,233	2,215	2,216	1,500	2,216
2019-02-21	2,220	2,234	2,214	2,219	2,500	2,219
2019-02-20	2,226	2,233	2,211	2,213	4,300	2,213
2019-02-19	2,220	2,227	2,200	2,208	2,900	2,208
2019-02-18	2,231	2,234	2,215	2,220	2,700	2,220
2019-02-15	2,205	2,221	2,203	2,204	2,100	2,204
2019-02-14	2,215	2,239	2,211	2,230	3,600	2,230
2019-02-13	2,230	2,230	2,165	2,165	5,700	2,165
2019-02-12	2,199	2,238	2,190	2,238	3,800	2,238
2019-02-08	2,203	2,215	2,161	2,195	4,500	2,195
2019-02-07	2,227	2,305	2,217	2,232	9,800	2,232
2019-02-06	2,219	2,219	2,200	2,205	2,500	2,205
2019-02-05	2,185	2,187	2,180	2,186	1,500	2,186
2019-02-04	2,209	2,209	2,172	2,173	6,600	2,173
2019-02-01	2,200	2,227	2,178	2,227	4,000	2,227
2019-01-31	2,235	2,249	2,178	2,197	12,800	2,197
2019-01-30	2,254	2,256	2,218	2,244	6,200	2,244
2019-01-29	2,296	2,296	2,260	2,266	7,500	2,266
2019-01-28	2,250	2,305	2,213	2,286	35,100	2,286
2019-01-25	2,500	2,528	2,500	2,528	2,600	2,528
2019-01-24	2,500	2,520	2,500	2,501	2,100	2,501
2019-01-23	2,525	2,530	2,496	2,496	1,000	2,496
2019-01-22	2,548	2,548	2,493	2,501	1,900	2,501
2019-01-21	2,515	2,521	2,480	2,496	3,200	2,496
2019-01-18	2,505	2,515	2,503	2,503	700	2,503
2019-01-17	2,450	2,510	2,450	2,505	4,600	2,505
2019-01-16	2,450	2,480	2,447	2,460	2,300	2,460
2019-01-15	2,450	2,450	2,402	2,450	2,000	2,450
2019-01-11	2,353	2,449	2,322	2,446	3,600	2,446
2019-01-10	2,402	2,402	2,353	2,353	2,200	2,353
2019-01-09	2,402	2,439	2,400	2,404	1,400	2,404
2019-01-08	2,415	2,449	2,403	2,403	1,400	2,403
2019-01-07	2,401	2,492	2,400	2,401	3,300	2,401
2019-01-04	2,306	2,385	2,299	2,385	7,900	2,385

分割・併合履歴：なし

1381 (株)アクシーズ の時系列データ [2019年度]

1381 (株)アクシーズの時系列データ [2019年度]