4936 (株)アクシージア の時系列データ [2021年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2021-12-30 | 1,132 | 1,152 | 1,103 | 1,123 | 267,500 | 1,123 |
| 2021-12-29 | 1,087 | 1,148 | 1,087 | 1,142 | 249,100 | 1,142 |
| 2021-12-28 | 1,110 | 1,124 | 1,073 | 1,089 | 247,600 | 1,089 |
| 2021-12-27 | 1,150 | 1,150 | 1,061 | 1,120 | 358,600 | 1,120 |
| 2021-12-24 | 1,191 | 1,197 | 1,141 | 1,145 | 464,800 | 1,145 |
| 2021-12-23 | 1,162 | 1,179 | 1,125 | 1,171 | 602,300 | 1,171 |
| 2021-12-22 | 1,117 | 1,154 | 1,083 | 1,151 | 527,500 | 1,151 |
| 2021-12-21 | 1,018 | 1,094 | 990 | 1,087 | 501,200 | 1,087 |
| 2021-12-20 | 999 | 1,022 | 973 | 1,010 | 364,500 | 1,010 |
| 2021-12-17 | 902 | 1,014 | 900 | 994 | 658,200 | 994 |
| 2021-12-16 | 901 | 931 | 885 | 911 | 238,500 | 911 |
| 2021-12-15 | 938 | 955 | 878 | 878 | 275,600 | 878 |
| 2021-12-14 | 973 | 980 | 926 | 942 | 236,700 | 942 |
| 2021-12-13 | 930 | 996 | 927 | 980 | 725,300 | 980 |
| 2021-12-10 | 917 | 917 | 880 | 883 | 136,100 | 883 |
| 2021-12-09 | 925 | 942 | 904 | 927 | 86,800 | 927 |
| 2021-12-08 | 908 | 917 | 896 | 913 | 70,800 | 913 |
| 2021-12-07 | 898 | 914 | 896 | 905 | 77,300 | 905 |
| 2021-12-06 | 905 | 917 | 873 | 883 | 139,800 | 883 |
| 2021-12-03 | 851 | 905 | 850 | 905 | 108,800 | 905 |
| 2021-12-02 | 828 | 857 | 818 | 832 | 100,200 | 832 |
| 2021-12-01 | 844 | 859 | 804 | 840 | 114,700 | 840 |
| 2021-11-30 | 870 | 899 | 837 | 844 | 162,900 | 844 |
| 2021-11-29 | 915 | 922 | 860 | 870 | 242,900 | 870 |
| 2021-11-26 | 987 | 987 | 930 | 946 | 93,400 | 946 |
| 2021-11-25 | 988 | 1,015 | 968 | 981 | 196,800 | 981 |
| 2021-11-24 | 1,022 | 1,022 | 965 | 976 | 83,000 | 976 |
| 2021-11-22 | 1,002 | 1,024 | 995 | 1,022 | 68,400 | 1,022 |
| 2021-11-19 | 1,030 | 1,044 | 1,012 | 1,022 | 92,700 | 1,022 |
| 2021-11-18 | 1,011 | 1,051 | 992 | 1,050 | 118,000 | 1,050 |
| 2021-11-17 | 1,054 | 1,054 | 1,002 | 1,026 | 162,500 | 1,026 |
| 2021-11-16 | 958 | 1,060 | 954 | 1,057 | 252,200 | 1,057 |
| 2021-11-15 | 953 | 960 | 940 | 957 | 40,600 | 957 |
| 2021-11-12 | 916 | 953 | 916 | 950 | 53,500 | 950 |
| 2021-11-11 | 942 | 942 | 910 | 911 | 96,400 | 911 |
| 2021-11-10 | 939 | 963 | 931 | 955 | 63,200 | 955 |
| 2021-11-09 | 978 | 978 | 931 | 939 | 69,100 | 939 |
| 2021-11-08 | 995 | 998 | 969 | 978 | 78,800 | 978 |
| 2021-11-05 | 981 | 983 | 951 | 972 | 65,500 | 972 |
| 2021-11-04 | 952 | 978 | 949 | 966 | 108,900 | 966 |
| 2021-11-02 | 937 | 946 | 930 | 937 | 39,900 | 937 |
| 2021-11-01 | 909 | 947 | 908 | 936 | 56,900 | 936 |
| 2021-10-29 | 927 | 929 | 902 | 907 | 52,200 | 907 |
| 2021-10-28 | 902 | 933 | 902 | 923 | 94,400 | 923 |
| 2021-10-27 | 920 | 939 | 914 | 914 | 67,000 | 914 |
| 2021-10-26 | 904 | 942 | 904 | 930 | 72,500 | 930 |
| 2021-10-25 | 937 | 940 | 915 | 919 | 76,200 | 919 |
| 2021-10-22 | 956 | 973 | 936 | 952 | 82,900 | 952 |
| 2021-10-21 | 994 | 998 | 970 | 970 | 90,900 | 970 |
| 2021-10-20 | 1,000 | 1,030 | 996 | 999 | 194,100 | 999 |
| 2021-10-19 | 979 | 1,013 | 979 | 1,001 | 85,300 | 1,001 |
| 2021-10-18 | 1,024 | 1,025 | 984 | 988 | 154,400 | 988 |
| 2021-10-15 | 1,005 | 1,029 | 1,005 | 1,022 | 58,200 | 1,022 |
| 2021-10-14 | 1,020 | 1,034 | 1,009 | 1,017 | 53,400 | 1,017 |
| 2021-10-13 | 1,036 | 1,042 | 1,015 | 1,017 | 39,800 | 1,017 |
| 2021-10-12 | 1,071 | 1,076 | 1,041 | 1,042 | 43,600 | 1,042 |
| 2021-10-11 | 1,059 | 1,074 | 1,040 | 1,069 | 42,000 | 1,069 |
| 2021-10-08 | 1,062 | 1,076 | 1,048 | 1,059 | 108,600 | 1,059 |
| 2021-10-07 | 1,043 | 1,050 | 1,026 | 1,035 | 114,100 | 1,035 |
| 2021-10-06 | 1,056 | 1,056 | 1,010 | 1,020 | 77,000 | 1,020 |
| 2021-10-05 | 1,037 | 1,053 | 1,003 | 1,026 | 118,400 | 1,026 |
| 2021-10-04 | 1,079 | 1,090 | 1,042 | 1,045 | 115,000 | 1,045 |
| 2021-10-01 | 1,082 | 1,098 | 1,065 | 1,078 | 111,000 | 1,078 |
| 2021-09-30 | 1,142 | 1,147 | 1,088 | 1,099 | 132,700 | 1,099 |
| 2021-09-29 | 1,142 | 1,168 | 1,141 | 1,151 | 100,400 | 1,151 |
| 2021-09-28 | 1,132 | 1,191 | 1,111 | 1,184 | 230,300 | 1,184 |
| 2021-09-27 | 1,145 | 1,154 | 1,122 | 1,132 | 145,700 | 1,132 |
| 2021-09-24 | 1,122 | 1,148 | 1,122 | 1,145 | 150,400 | 1,145 |
| 2021-09-22 | 1,097 | 1,134 | 1,085 | 1,112 | 297,300 | 1,112 |
| 2021-09-21 | 1,041 | 1,088 | 1,041 | 1,077 | 189,200 | 1,077 |
| 2021-09-17 | 1,074 | 1,105 | 1,065 | 1,104 | 148,000 | 1,104 |
| 2021-09-16 | 1,106 | 1,114 | 1,057 | 1,077 | 309,500 | 1,077 |
| 2021-09-15 | 1,089 | 1,140 | 1,089 | 1,115 | 208,300 | 1,115 |
| 2021-09-14 | 1,080 | 1,159 | 1,072 | 1,110 | 709,200 | 1,110 |
| 2021-09-13 | 1,218 | 1,226 | 1,175 | 1,213 | 300,900 | 1,213 |
| 2021-09-10 | 1,205 | 1,220 | 1,200 | 1,215 | 92,100 | 1,215 |
| 2021-09-09 | 1,220 | 1,220 | 1,182 | 1,195 | 91,100 | 1,195 |
| 2021-09-08 | 1,210 | 1,230 | 1,206 | 1,230 | 58,000 | 1,230 |
| 2021-09-07 | 1,231 | 1,244 | 1,198 | 1,213 | 79,100 | 1,213 |
| 2021-09-06 | 1,201 | 1,230 | 1,192 | 1,226 | 129,100 | 1,226 |
| 2021-09-03 | 1,180 | 1,202 | 1,152 | 1,186 | 105,600 | 1,186 |
| 2021-09-02 | 1,251 | 1,255 | 1,184 | 1,191 | 230,100 | 1,191 |
| 2021-09-01 | 1,196 | 1,273 | 1,194 | 1,256 | 277,200 | 1,256 |
| 2021-08-31 | 1,228 | 1,230 | 1,162 | 1,183 | 168,900 | 1,183 |
| 2021-08-30 | 1,174 | 1,218 | 1,169 | 1,198 | 146,100 | 1,198 |
| 2021-08-27 | 1,127 | 1,160 | 1,126 | 1,144 | 50,600 | 1,144 |
| 2021-08-26 | 1,139 | 1,151 | 1,127 | 1,127 | 58,800 | 1,127 |
| 2021-08-25 | 1,160 | 1,173 | 1,128 | 1,145 | 72,100 | 1,145 |
| 2021-08-24 | 1,140 | 1,171 | 1,129 | 1,157 | 157,900 | 1,157 |
| 2021-08-23 | 1,121 | 1,121 | 1,075 | 1,110 | 169,800 | 1,110 |
| 2021-08-20 | 1,132 | 1,145 | 1,091 | 1,129 | 206,400 | 1,129 |
| 2021-08-19 | 1,072 | 1,173 | 1,072 | 1,132 | 393,100 | 1,132 |
| 2021-08-18 | 1,020 | 1,108 | 1,015 | 1,102 | 274,000 | 1,102 |
| 2021-08-17 | 1,072 | 1,080 | 1,031 | 1,031 | 262,600 | 1,031 |
| 2021-08-16 | 1,086 | 1,094 | 1,059 | 1,070 | 287,800 | 1,070 |
| 2021-08-13 | 1,157 | 1,157 | 1,099 | 1,106 | 342,800 | 1,106 |
| 2021-08-12 | 1,227 | 1,230 | 1,162 | 1,170 | 144,600 | 1,170 |
| 2021-08-11 | 1,232 | 1,242 | 1,203 | 1,229 | 107,400 | 1,229 |
| 2021-08-10 | 1,203 | 1,224 | 1,164 | 1,218 | 158,000 | 1,218 |
| 2021-08-06 | 1,224 | 1,265 | 1,212 | 1,212 | 97,500 | 1,212 |
| 2021-08-05 | 1,223 | 1,275 | 1,213 | 1,225 | 183,500 | 1,225 |
| 2021-08-04 | 1,267 | 1,290 | 1,211 | 1,223 | 207,800 | 1,223 |
| 2021-08-03 | 1,305 | 1,332 | 1,280 | 1,281 | 138,800 | 1,281 |
| 2021-08-02 | 1,330 | 1,370 | 1,311 | 1,314 | 134,800 | 1,314 |
| 2021-07-30 | 1,372 | 1,399 | 1,334 | 1,346 | 135,000 | 1,346 |
| 2021-07-29 | 1,365 | 1,406 | 1,330 | 1,400 | 242,400 | 1,400 |
| 2021-07-28 | 1,416 | 1,445 | 1,320 | 1,335 | 477,200 | 1,335 |
| 2021-07-27 | 1,458 | 1,467 | 1,429 | 1,430 | 86,300 | 1,430 |
| 2021-07-26 | 1,450 | 1,462 | 1,426 | 1,450 | 116,800 | 1,450 |
| 2021-07-21 | 1,458 | 1,472 | 1,422 | 1,426 | 127,000 | 1,426 |
| 2021-07-20 | 1,440 | 1,485 | 1,431 | 1,447 | 142,000 | 1,447 |
| 2021-07-19 | 1,482 | 1,499 | 1,447 | 1,458 | 121,700 | 1,458 |
| 2021-07-16 | 1,501 | 1,516 | 1,480 | 1,486 | 191,600 | 1,486 |
| 2021-07-15 | 1,571 | 1,585 | 1,510 | 1,516 | 146,500 | 1,516 |
| 2021-07-14 | 1,541 | 1,612 | 1,521 | 1,561 | 324,600 | 1,561 |
| 2021-07-13 | 1,466 | 1,521 | 1,466 | 1,506 | 144,500 | 1,506 |
| 2021-07-12 | 1,484 | 1,495 | 1,455 | 1,460 | 110,000 | 1,460 |
| 2021-07-09 | 1,436 | 1,485 | 1,431 | 1,482 | 140,900 | 1,482 |
| 2021-07-08 | 1,498 | 1,501 | 1,445 | 1,463 | 316,300 | 1,463 |
| 2021-07-07 | 1,555 | 1,559 | 1,500 | 1,508 | 285,000 | 1,508 |
| 2021-07-06 | 1,555 | 1,614 | 1,555 | 1,578 | 154,000 | 1,578 |
| 2021-07-05 | 1,600 | 1,601 | 1,552 | 1,552 | 242,300 | 1,552 |
| 2021-07-02 | 1,590 | 1,615 | 1,590 | 1,605 | 83,600 | 1,605 |
| 2021-07-01 | 1,617 | 1,631 | 1,583 | 1,587 | 152,400 | 1,587 |
| 2021-06-30 | 1,660 | 1,663 | 1,620 | 1,625 | 118,500 | 1,625 |
| 2021-06-29 | 1,699 | 1,705 | 1,646 | 1,650 | 155,600 | 1,650 |
| 2021-06-28 | 1,651 | 1,680 | 1,640 | 1,674 | 145,300 | 1,674 |
| 2021-06-25 | 1,649 | 1,657 | 1,615 | 1,627 | 132,200 | 1,627 |
| 2021-06-24 | 1,723 | 1,725 | 1,642 | 1,651 | 269,500 | 1,651 |
| 2021-06-23 | 1,720 | 1,743 | 1,709 | 1,720 | 182,100 | 1,720 |
| 2021-06-22 | 1,720 | 1,736 | 1,692 | 1,706 | 185,200 | 1,706 |
| 2021-06-21 | 1,674 | 1,711 | 1,640 | 1,689 | 263,500 | 1,689 |
| 2021-06-18 | 1,745 | 1,765 | 1,689 | 1,709 | 381,300 | 1,709 |
| 2021-06-17 | 1,670 | 1,737 | 1,656 | 1,723 | 507,200 | 1,723 |
| 2021-06-16 | 1,606 | 1,685 | 1,602 | 1,666 | 425,600 | 1,666 |
| 2021-06-15 | 1,625 | 1,655 | 1,567 | 1,612 | 803,200 | 1,612 |
| 2021-06-14 | 1,727 | 1,734 | 1,615 | 1,625 | 900,600 | 1,625 |
| 2021-06-11 | 1,751 | 1,775 | 1,687 | 1,705 | 1,434,000 | 1,705 |
| 2021-06-10 | 1,928 | 1,955 | 1,882 | 1,900 | 650,400 | 1,900 |
| 2021-06-09 | 1,980 | 1,989 | 1,858 | 1,909 | 666,000 | 1,909 |
| 2021-06-08 | 1,901 | 2,007 | 1,881 | 1,987 | 406,800 | 1,987 |
| 2021-06-07 | 1,830 | 1,945 | 1,781 | 1,932 | 538,500 | 1,932 |
| 2021-06-04 | 1,841 | 1,881 | 1,740 | 1,799 | 1,091,500 | 1,799 |
| 2021-06-03 | 1,995 | 2,000 | 1,827 | 1,904 | 838,100 | 1,904 |
| 2021-06-02 | 2,045 | 2,091 | 2,000 | 2,027 | 463,100 | 2,027 |
| 2021-06-01 | 2,030 | 2,040 | 1,973 | 2,024 | 418,500 | 2,024 |
| 2021-05-31 | 1,978 | 2,036 | 1,970 | 2,027 | 639,800 | 2,027 |
| 2021-05-28 | 1,949 | 1,960 | 1,892 | 1,946 | 396,500 | 1,946 |
| 2021-05-27 | 1,882 | 1,943 | 1,871 | 1,924 | 405,100 | 1,924 |
| 2021-05-26 | 1,862 | 1,915 | 1,845 | 1,867 | 305,300 | 1,867 |
| 2021-05-25 | 1,855 | 1,930 | 1,836 | 1,902 | 413,800 | 1,902 |
| 2021-05-24 | 1,808 | 1,834 | 1,780 | 1,824 | 231,800 | 1,824 |
| 2021-05-21 | 1,777 | 1,817 | 1,755 | 1,807 | 261,400 | 1,807 |
| 2021-05-20 | 1,711 | 1,765 | 1,698 | 1,732 | 190,700 | 1,732 |
| 2021-05-19 | 1,676 | 1,715 | 1,652 | 1,706 | 209,400 | 1,706 |
| 2021-05-18 | 1,776 | 1,785 | 1,702 | 1,705 | 299,500 | 1,705 |
| 2021-05-17 | 1,837 | 1,840 | 1,725 | 1,776 | 253,200 | 1,776 |
| 2021-05-14 | 1,794 | 1,832 | 1,750 | 1,800 | 337,000 | 1,800 |
| 2021-05-13 | 1,723 | 1,816 | 1,702 | 1,749 | 315,900 | 1,749 |
| 2021-05-12 | 1,915 | 1,929 | 1,755 | 1,792 | 581,300 | 1,792 |
| 2021-05-11 | 1,860 | 1,897 | 1,791 | 1,897 | 441,600 | 1,897 |
| 2021-05-10 | 1,791 | 1,914 | 1,784 | 1,895 | 1,108,500 | 1,895 |
| 2021-05-07 | 1,738 | 1,775 | 1,727 | 1,749 | 312,800 | 1,749 |
| 2021-05-06 | 1,711 | 1,742 | 1,705 | 1,727 | 171,500 | 1,727 |
| 2021-04-30 | 1,651 | 1,708 | 1,643 | 1,701 | 173,600 | 1,701 |
| 2021-04-28 | 1,672 | 1,684 | 1,640 | 1,650 | 81,700 | 1,650 |
| 2021-04-27 | 1,700 | 1,723 | 1,673 | 1,695 | 138,700 | 1,695 |
| 2021-04-26 | 1,677 | 1,724 | 1,646 | 1,711 | 253,500 | 1,711 |
| 2021-04-23 | 1,625 | 1,695 | 1,623 | 1,677 | 208,400 | 1,677 |
| 2021-04-22 | 1,625 | 1,685 | 1,611 | 1,638 | 193,400 | 1,638 |
| 2021-04-21 | 1,605 | 1,630 | 1,580 | 1,607 | 230,300 | 1,607 |
| 2021-04-20 | 1,650 | 1,666 | 1,615 | 1,656 | 337,700 | 1,656 |
| 2021-04-19 | 1,749 | 1,802 | 1,675 | 1,683 | 928,600 | 1,683 |
| 2021-04-16 | 1,744 | 1,770 | 1,720 | 1,754 | 534,100 | 1,754 |
| 2021-04-15 | 1,680 | 1,762 | 1,675 | 1,745 | 805,100 | 1,745 |
| 2021-04-14 | 1,656 | 1,710 | 1,595 | 1,705 | 675,700 | 1,705 |
| 2021-04-13 | 1,646 | 1,653 | 1,555 | 1,647 | 517,100 | 1,647 |
| 2021-04-12 | 1,688 | 1,718 | 1,620 | 1,630 | 789,700 | 1,630 |
| 2021-04-09 | 1,663 | 1,699 | 1,589 | 1,666 | 873,400 | 1,666 |
| 2021-04-08 | 1,545 | 1,664 | 1,545 | 1,630 | 821,900 | 1,630 |
| 2021-04-07 | 1,490 | 1,587 | 1,475 | 1,545 | 512,800 | 1,545 |
| 2021-04-06 | 1,550 | 1,550 | 1,501 | 1,504 | 305,600 | 1,504 |
| 2021-04-05 | 1,499 | 1,567 | 1,470 | 1,552 | 516,500 | 1,552 |
| 2021-04-02 | 1,419 | 1,488 | 1,406 | 1,484 | 339,800 | 1,484 |
| 2021-04-01 | 1,400 | 1,407 | 1,372 | 1,399 | 162,400 | 1,399 |
| 2021-03-31 | 1,442 | 1,442 | 1,383 | 1,387 | 370,100 | 1,387 |
| 2021-03-30 | 1,390 | 1,429 | 1,375 | 1,414 | 207,400 | 1,414 |
| 2021-03-29 | 1,397 | 1,429 | 1,371 | 1,371 | 194,000 | 1,371 |
| 2021-03-26 | 1,394 | 1,409 | 1,357 | 1,403 | 459,200 | 1,403 |
| 2021-03-25 | 1,450 | 1,458 | 1,366 | 1,371 | 424,500 | 1,371 |
| 2021-03-24 | 1,480 | 1,485 | 1,363 | 1,398 | 437,700 | 1,398 |
| 2021-03-23 | 1,518 | 1,528 | 1,481 | 1,481 | 267,600 | 1,481 |
| 2021-03-22 | 1,520 | 1,545 | 1,512 | 1,524 | 191,400 | 1,524 |
| 2021-03-19 | 1,492 | 1,573 | 1,484 | 1,525 | 589,800 | 1,525 |
| 2021-03-18 | 1,490 | 1,515 | 1,480 | 1,501 | 271,200 | 1,501 |
| 2021-03-17 | 1,471 | 1,519 | 1,462 | 1,478 | 540,900 | 1,478 |
| 2021-03-16 | 1,496 | 1,527 | 1,461 | 1,461 | 697,400 | 1,461 |
| 2021-03-15 | 1,540 | 1,540 | 1,496 | 1,501 | 283,400 | 1,501 |
| 2021-03-12 | 1,555 | 1,613 | 1,525 | 1,527 | 908,600 | 1,527 |
| 2021-03-11 | 1,547 | 1,570 | 1,520 | 1,553 | 1,209,500 | 1,553 |
| 2021-03-10 | 1,647 | 1,690 | 1,615 | 1,619 | 924,200 | 1,619 |
| 2021-03-09 | 1,581 | 1,640 | 1,541 | 1,639 | 857,600 | 1,639 |
| 2021-03-08 | 1,727 | 1,778 | 1,571 | 1,581 | 2,098,100 | 1,581 |
| 2021-03-05 | 1,521 | 1,716 | 1,502 | 1,682 | 2,934,200 | 1,682 |
| 2021-03-04 | 1,482 | 1,628 | 1,476 | 1,530 | 1,380,800 | 1,530 |
| 2021-03-03 | 1,582 | 1,605 | 1,491 | 1,520 | 728,700 | 1,520 |
| 2021-03-02 | 1,654 | 1,680 | 1,551 | 1,582 | 904,800 | 1,582 |
| 2021-03-01 | 1,666 | 1,733 | 1,631 | 1,662 | 1,659,800 | 1,662 |
| 2021-02-26 | 1,590 | 1,657 | 1,531 | 1,626 | 2,774,200 | 1,626 |
| 2021-02-25 | 1,775 | 1,785 | 1,611 | 1,612 | 2,495,500 | 1,612 |
| 2021-02-24 | 1,852 | 1,860 | 1,676 | 1,740 | 2,207,900 | 1,740 |
| 2021-02-22 | 1,950 | 1,979 | 1,822 | 1,879 | 5,962,900 | 1,879 |
| 2021-02-19 | 2,215 | 2,300 | 1,853 | 1,855 | 12,122,300 | 1,855 |
| 2021-02-18 | 2,051 | 2,440 | 2,027 | 2,300 | 20,208,400 | 2,300 |
分割・併合履歴 ： なし
