4012 (株)アクシス の時系列データ [2020年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2020-12-30 | 3,885 | 4,065 | 3,755 | 4,030 | 56,300 | 2,015 |
| 2020-12-29 | 3,875 | 3,950 | 3,760 | 3,840 | 29,200 | 1,920 |
| 2020-12-28 | 3,805 | 4,025 | 3,750 | 3,845 | 57,900 | 1,922.50 |
| 2020-12-25 | 3,700 | 3,785 | 3,670 | 3,735 | 22,400 | 1,867.50 |
| 2020-12-24 | 3,705 | 3,750 | 3,620 | 3,700 | 33,100 | 1,850 |
| 2020-12-23 | 3,670 | 3,740 | 3,560 | 3,740 | 42,100 | 1,870 |
| 2020-12-22 | 3,950 | 3,970 | 3,530 | 3,600 | 88,900 | 1,800 |
| 2020-12-21 | 4,090 | 4,200 | 3,905 | 3,960 | 97,200 | 1,980 |
| 2020-12-18 | 4,670 | 4,750 | 4,225 | 4,300 | 212,200 | 2,150 |
| 2020-12-17 | 4,040 | 4,430 | 4,040 | 4,395 | 91,400 | 2,197.50 |
| 2020-12-16 | 3,995 | 4,175 | 3,995 | 4,105 | 45,900 | 2,052.50 |
| 2020-12-15 | 4,155 | 4,195 | 3,900 | 3,925 | 67,100 | 1,962.50 |
| 2020-12-14 | 3,940 | 4,235 | 3,930 | 4,225 | 59,600 | 2,112.50 |
| 2020-12-11 | 3,795 | 3,950 | 3,760 | 3,870 | 27,700 | 1,935 |
| 2020-12-10 | 3,690 | 3,855 | 3,625 | 3,760 | 29,800 | 1,880 |
| 2020-12-09 | 4,010 | 4,140 | 3,710 | 3,800 | 67,000 | 1,900 |
| 2020-12-08 | 4,180 | 4,295 | 3,980 | 3,980 | 53,000 | 1,990 |
| 2020-12-07 | 4,325 | 4,470 | 4,045 | 4,220 | 95,200 | 2,110 |
| 2020-12-04 | 4,395 | 4,590 | 3,945 | 4,185 | 118,400 | 2,092.50 |
| 2020-12-03 | 4,700 | 4,725 | 4,310 | 4,450 | 169,900 | 2,225 |
| 2020-12-02 | 4,025 | 4,320 | 3,910 | 4,255 | 87,200 | 2,127.50 |
| 2020-12-01 | 3,950 | 4,055 | 3,800 | 3,885 | 56,800 | 1,942.50 |
| 2020-11-30 | 3,800 | 4,060 | 3,700 | 3,985 | 83,600 | 1,992.50 |
| 2020-11-27 | 3,520 | 3,735 | 3,495 | 3,695 | 50,900 | 1,847.50 |
| 2020-11-26 | 3,445 | 3,525 | 3,365 | 3,480 | 22,100 | 1,740 |
| 2020-11-25 | 3,500 | 3,540 | 3,395 | 3,445 | 24,200 | 1,722.50 |
| 2020-11-24 | 3,400 | 3,500 | 3,350 | 3,485 | 25,000 | 1,742.50 |
| 2020-11-20 | 3,485 | 3,525 | 3,365 | 3,430 | 28,100 | 1,715 |
| 2020-11-19 | 3,490 | 3,685 | 3,405 | 3,490 | 48,500 | 1,745 |
| 2020-11-18 | 3,320 | 3,550 | 3,280 | 3,550 | 69,700 | 1,775 |
| 2020-11-17 | 3,550 | 3,550 | 3,255 | 3,255 | 60,200 | 1,627.50 |
| 2020-11-16 | 4,030 | 4,040 | 3,305 | 3,560 | 150,500 | 1,780 |
| 2020-11-13 | 4,180 | 4,180 | 3,960 | 4,000 | 35,000 | 2,000 |
| 2020-11-12 | 4,300 | 4,435 | 4,120 | 4,320 | 33,700 | 2,160 |
| 2020-11-11 | 3,910 | 4,230 | 3,900 | 4,210 | 34,900 | 2,105 |
| 2020-11-10 | 4,490 | 4,490 | 4,020 | 4,020 | 78,500 | 2,010 |
| 2020-11-09 | 4,785 | 4,900 | 4,565 | 4,675 | 98,500 | 2,337.50 |
| 2020-11-06 | 4,395 | 4,800 | 4,365 | 4,720 | 172,000 | 2,360 |
| 2020-11-05 | 4,005 | 4,300 | 3,935 | 4,285 | 82,500 | 2,142.50 |
| 2020-11-04 | 3,885 | 3,945 | 3,600 | 3,900 | 50,700 | 1,950 |
| 2020-11-02 | 3,860 | 3,970 | 3,710 | 3,760 | 27,700 | 1,880 |
| 2020-10-30 | 4,065 | 4,235 | 3,795 | 3,845 | 55,200 | 1,922.50 |
| 2020-10-29 | 4,010 | 4,140 | 3,920 | 4,120 | 47,900 | 2,060 |
| 2020-10-28 | 4,260 | 4,560 | 4,030 | 4,100 | 83,400 | 2,050 |
| 2020-10-27 | 3,975 | 4,390 | 3,950 | 4,330 | 120,400 | 2,165 |
| 2020-10-26 | 4,440 | 4,505 | 4,075 | 4,100 | 102,000 | 2,050 |
| 2020-10-23 | 4,870 | 4,885 | 4,315 | 4,370 | 237,900 | 2,185 |
| 2020-10-22 | 5,700 | 5,900 | 4,800 | 4,800 | 233,400 | 2,400 |
| 2020-10-21 | 5,910 | 6,240 | 5,800 | 5,800 | 120,300 | 2,900 |
| 2020-10-20 | 5,700 | 5,860 | 5,680 | 5,820 | 51,800 | 2,910 |
| 2020-10-19 | 5,920 | 6,130 | 5,730 | 5,860 | 92,500 | 2,930 |
| 2020-10-16 | 6,250 | 6,350 | 5,600 | 6,100 | 146,900 | 3,050 |
| 2020-10-15 | 6,560 | 6,600 | 6,220 | 6,230 | 78,200 | 3,115 |
| 2020-10-14 | 6,600 | 6,660 | 6,190 | 6,460 | 193,000 | 3,230 |
| 2020-10-13 | 7,280 | 7,300 | 6,530 | 6,630 | 290,900 | 3,315 |
| 2020-10-12 | 7,010 | 7,350 | 6,950 | 7,140 | 300,000 | 3,570 |
| 2020-10-09 | 7,070 | 7,430 | 6,740 | 7,000 | 818,400 | 3,500 |
| 2020-10-08 | 8,150 | 8,160 | 6,980 | 7,100 | 822,900 | 3,550 |
| 2020-10-07 | 8,500 | 9,350 | 7,880 | 7,880 | 2,823,100 | 3,940 |
| 2020-10-06 | 9,050 | 9,200 | 8,020 | 8,900 | 1,808,900 | 4,450 |
| 2020-10-05 | 7,700 | 7,700 | 7,700 | 7,700 | 12,000 | 3,850 |
| 2020-10-02 | 5,700 | 6,700 | 5,700 | 6,700 | 555,500 | 3,350 |
| 2020-09-30 | - | - | - | - | - | - |
分割・併合履歴 ： [2021-06-29]1株→2株
