3624 アクセルマーク(株) の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	22,700	23,480	22,700	23,400	10	234
2009-12-29	23,100	23,150	22,100	22,700	14	227
2009-12-28	22,200	23,100	21,590	23,100	23	231
2009-12-25	21,000	22,160	21,000	21,600	42	216
2009-12-24	20,540	21,400	20,300	20,860	44	208.60
2009-12-22	20,450	21,450	20,450	21,100	59	211
2009-12-21	21,000	21,990	21,000	21,350	131	213.50
2009-12-18	23,900	24,000	23,050	24,000	14	240
2009-12-17	23,510	26,000	23,510	26,000	49	260
2009-12-16	23,510	23,600	23,500	23,500	33	235
2009-12-15	24,000	24,000	23,000	23,500	88	235
2009-12-14	25,000	25,000	23,050	23,400	71	234
2009-12-11	26,400	26,400	24,400	25,000	54	250
2009-12-10	26,520	26,520	26,400	26,400	47	264
2009-12-09	27,890	27,890	25,600	26,500	93	265
2009-12-08	26,810	27,990	26,810	27,800	139	278
2009-12-07	25,400	26,800	25,400	26,800	76	268
2009-12-04	24,400	25,500	24,200	25,150	57	251.50
2009-12-03	23,310	24,900	23,300	24,000	82	240
2009-12-02	22,700	23,300	22,700	23,300	59	233
2009-12-01	21,000	21,700	20,800	21,700	58	217
2009-11-30	23,290	23,290	20,000	21,000	106	210
2009-11-27	22,900	23,500	22,770	22,990	130	229.90
2009-11-26	20,000	20,800	20,000	20,800	36	208
2009-11-25	19,600	19,600	19,600	19,600	2	196
2009-11-24	19,600	19,600	19,590	19,600	6	196
2009-11-20	18,700	19,000	18,690	18,800	23	188
2009-11-19	18,500	18,700	18,000	18,700	24	187
2009-11-18	18,000	19,100	17,200	19,100	80	191
2009-11-17	20,000	20,000	18,900	18,900	25	189
2009-11-16	21,500	21,700	20,300	20,300	16	203
2009-11-13	20,800	20,800	20,500	20,500	5	205
2009-11-12	20,800	21,000	20,800	20,800	3	208
2009-11-11	20,800	21,000	20,800	20,800	8	208
2009-11-10	21,210	21,700	20,700	21,100	19	211
2009-11-09	21,100	21,500	20,610	21,000	24	210
2009-11-06	21,100	23,500	21,100	23,500	47	235
2009-11-05	23,010	23,500	23,000	23,500	28	235
2009-11-04	23,070	24,250	23,000	24,150	24	241.50
2009-11-02	24,290	24,290	23,050	23,500	22	235
2009-10-30	24,890	24,890	24,890	24,890	3	248.90
2009-10-29	23,400	24,890	23,260	24,890	21	248.90
2009-10-28	24,400	24,900	24,400	24,900	4	249
2009-10-27	25,000	25,000	24,100	24,100	6	241
2009-10-26	24,100	24,950	24,100	24,950	3	249.50
2009-10-23	24,300	24,300	24,300	24,300	3	243
2009-10-22	24,100	24,100	24,100	24,100	1	241
2009-10-21	23,950	24,820	23,500	24,820	25	248.20
2009-10-20	24,000	24,000	23,950	23,950	2	239.50
2009-10-19	24,900	24,900	22,700	24,120	28	241.20
2009-10-15	24,500	24,500	24,000	24,000	5	240
2009-10-13	24,900	25,200	24,800	24,800	7	248
2009-10-09	23,000	23,400	23,000	23,400	8	234
2009-10-08	22,600	22,600	22,000	22,600	8	226
2009-10-07	22,000	22,800	22,000	22,800	14	228
2009-10-06	22,900	23,000	21,800	21,800	20	218
2009-10-05	21,600	22,500	21,600	22,500	24	225
2009-10-02	21,600	22,800	21,500	21,600	21	216
2009-10-01	22,300	22,600	21,600	21,600	48	216
2009-09-30	23,100	23,500	21,700	23,500	82	235
2009-09-29	23,500	23,700	23,100	23,700	26	237
2009-09-28	24,600	24,610	24,000	24,400	43	244
2009-09-25	25,310	25,310	24,530	24,990	28	249.90
2009-09-24	25,550	25,550	25,310	25,310	34	253.10
2009-09-18	26,900	26,900	26,000	26,450	26	264.50
2009-09-17	27,180	27,180	27,000	27,000	7	270
2009-09-16	27,000	27,480	26,000	27,000	46	270
2009-09-15	27,800	27,800	27,110	27,110	5	271.10
2009-09-14	27,860	28,000	26,800	28,000	27	280
2009-09-11	27,560	28,230	27,560	28,140	14	281.40
2009-09-10	27,990	28,120	27,500	28,120	77	281.20
2009-09-09	27,550	27,990	26,950	27,990	78	279.90
2009-09-08	27,500	27,550	26,400	27,380	105	273.80
2009-09-07	28,200	28,500	27,510	27,600	68	276
2009-09-04	27,430	27,430	27,070	27,350	47	273.50
2009-09-03	26,930	27,150	26,910	26,930	38	269.30
2009-09-02	26,830	27,200	26,820	26,920	43	269.20
2009-09-01	27,190	27,480	26,800	27,350	47	273.50
2009-08-31	27,150	27,490	26,500	27,490	17	274.90
2009-08-28	27,800	27,950	27,100	27,100	35	271
2009-08-27	27,000	27,760	26,020	27,760	152	277.60
2009-08-26	28,000	28,500	26,600	27,390	357	273.90
2009-08-25	26,000	26,400	25,950	26,200	173	262
2009-08-24	26,500	27,500	25,700	25,700	263	257
2009-08-21	27,560	27,560	25,600	25,900	345	259
2009-08-20	27,650	28,000	27,500	27,500	45	275
2009-08-19	27,600	27,900	27,000	27,650	195	276.50
2009-08-18	28,700	29,400	27,400	27,900	351	279
2009-08-17	31,700	31,700	28,800	29,000	156	290
2009-08-14	32,000	32,250	32,000	32,250	6	322.50
2009-08-13	32,100	32,700	31,150	32,250	37	322.50
2009-08-12	33,000	33,000	32,000	32,000	7	320
2009-08-11	33,000	34,000	32,350	33,250	28	332.50
2009-08-10	33,000	33,000	33,000	33,000	4	330
2009-08-07	31,800	32,000	31,800	31,800	17	318
2009-08-06	32,200	32,300	31,900	32,300	23	323
2009-08-05	32,850	33,750	32,050	32,900	16	329
2009-08-04	32,700	34,800	31,600	31,600	152	316
2009-08-03	33,200	34,800	33,100	34,800	21	348
2009-07-31	34,200	34,200	33,800	34,000	19	340
2009-07-30	35,000	35,000	35,000	35,000	9	350
2009-07-29	34,200	35,250	34,200	35,250	5	352.50
2009-07-28	35,000	35,000	34,100	34,100	10	341
2009-07-27	35,500	35,700	35,300	35,700	11	357
2009-07-24	37,000	37,000	36,000	36,700	21	367
2009-07-23	36,000	36,900	36,000	36,900	11	369
2009-07-22	35,150	37,000	35,150	37,000	30	370
2009-07-21	34,100	36,000	34,100	34,750	25	347.50
2009-07-17	35,200	36,000	35,200	35,300	8	353
2009-07-16	35,000	36,400	35,000	36,400	29	364
2009-07-15	32,800	34,250	32,500	34,200	18	342
2009-07-14	32,550	32,950	32,400	32,450	13	324.50
2009-07-13	34,700	35,950	32,150	32,550	35	325.50
2009-07-10	35,800	35,900	35,400	35,500	15	355
2009-07-09	38,900	38,900	36,200	36,200	21	362
2009-07-08	38,200	38,200	37,500	37,500	51	375
2009-07-07	39,900	39,900	38,300	38,300	16	383
2009-07-06	38,450	39,000	38,200	38,450	24	384.50
2009-07-03	38,150	38,200	38,100	38,200	19	382
2009-07-02	38,200	38,500	38,150	38,500	12	385
2009-07-01	38,150	39,000	38,100	38,100	41	381
2009-06-30	38,200	38,400	38,000	38,100	31	381
2009-06-29	38,000	38,800	38,000	38,200	17	382
2009-06-26	39,600	39,600	38,000	38,300	13	383
2009-06-25	38,000	38,800	37,600	38,800	11	388
2009-06-24	37,500	37,500	37,500	37,500	14	375
2009-06-23	38,750	38,750	37,500	37,500	33	375
2009-06-22	40,300	40,300	38,450	39,000	16	390
2009-06-19	37,800	37,900	37,500	37,500	46	375
2009-06-18	39,000	39,800	37,800	37,800	66	378
2009-06-17	38,700	40,000	38,600	39,000	77	390
2009-06-16	42,150	42,150	39,100	39,900	109	399
2009-06-15	41,600	42,000	41,000	42,000	150	420
2009-06-12	39,200	41,600	38,600	40,200	241	402
2009-06-11	38,950	39,800	38,000	38,000	69	380
2009-06-10	36,300	39,200	36,300	39,200	96	392
2009-06-09	39,900	39,900	36,000	36,300	177	363
2009-06-08	40,000	40,000	38,800	39,800	57	398
2009-06-05	38,400	39,000	36,850	39,000	27	390
2009-06-04	37,300	38,500	37,000	38,500	77	385
2009-06-03	39,050	39,500	38,000	38,400	82	384
2009-06-02	43,250	44,000	39,000	39,000	381	390
2009-06-01	43,400	43,700	41,500	43,000	480	430
2009-05-29	35,750	39,700	35,750	39,700	290	397
2009-05-28	34,400	36,000	33,100	35,700	187	357
2009-05-27	34,550	35,000	33,500	34,100	46	341
2009-05-26	34,100	35,700	33,800	34,000	118	340
2009-05-25	34,000	34,900	33,000	33,800	141	338
2009-05-22	33,000	34,600	32,000	33,050	124	330.50
2009-05-21	30,150	32,900	30,100	32,900	119	329
2009-05-20	29,000	31,200	29,000	29,900	91	299
2009-05-19	29,400	29,450	28,500	29,000	112	290
2009-05-18	29,810	30,000	29,500	29,800	28	298
2009-05-15	30,200	30,500	30,200	30,500	17	305
2009-05-14	30,100	30,250	29,900	30,100	19	301
2009-05-13	31,500	31,500	30,000	30,500	53	305
2009-05-12	31,300	31,300	30,600	30,700	40	307
2009-05-11	31,100	32,300	31,000	31,000	53	310
2009-05-08	31,600	31,600	30,300	31,000	49	310
2009-05-07	31,650	32,400	31,600	32,000	56	320
2009-05-01	31,950	31,950	30,000	31,450	123	314.50
2009-04-30	33,000	33,600	32,000	32,300	86	323
2009-04-28	36,300	36,300	34,600	34,600	54	346
2009-04-27	35,600	37,000	35,200	35,500	72	355
2009-04-24	36,450	36,650	35,300	36,000	33	360
2009-04-23	35,500	36,650	34,700	36,650	54	366.50
2009-04-22	35,500	35,800	35,500	35,800	29	358
2009-04-21	36,500	36,500	35,600	35,600	21	356
2009-04-20	36,600	36,900	36,450	36,900	11	369
2009-04-17	36,100	37,000	35,800	37,000	24	370
2009-04-16	37,500	37,500	36,000	36,000	29	360
2009-04-15	37,400	37,800	37,000	37,650	26	376.50
2009-04-14	37,800	37,800	37,400	37,400	17	374
2009-04-13	37,100	38,400	37,100	37,700	26	377
2009-04-10	37,700	38,300	37,000	37,300	64	373
2009-04-09	38,100	39,000	37,600	37,650	62	376.50
2009-04-08	39,800	41,100	38,100	38,250	73	382.50
2009-04-07	38,800	39,000	38,400	39,000	20	390
2009-04-06	38,750	39,000	38,100	38,950	21	389.50
2009-04-03	38,900	39,000	38,200	38,750	21	387.50
2009-04-02	39,300	39,300	38,250	38,500	6	385
2009-04-01	38,000	38,500	38,000	38,100	12	381
2009-03-31	38,000	39,400	38,000	38,600	25	386
2009-03-30	39,000	39,000	38,100	38,100	21	381
2009-03-27	38,000	38,400	38,000	38,200	20	382
2009-03-26	37,300	37,300	36,800	37,000	30	370
2009-03-25	38,950	38,950	37,200	37,400	23	374
2009-03-24	40,200	40,200	39,500	39,500	42	395
2009-03-23	36,550	40,400	36,550	39,000	116	390
2009-03-19	36,600	36,600	35,400	36,500	43	365
2009-03-18	35,600	37,100	35,600	36,600	37	366
2009-03-17	38,500	38,500	36,000	36,800	97	368
2009-03-16	40,500	40,800	38,500	38,500	104	385
2009-03-13	37,700	40,100	37,500	39,700	34	397
2009-03-12	41,600	41,600	40,500	40,500	4	405
2009-03-11	40,000	40,400	38,800	39,200	5	392
2009-03-10	39,250	39,600	38,000	39,600	21	396
2009-03-09	40,800	40,800	40,400	40,800	3	408
2009-03-06	43,000	43,000	41,300	42,500	15	425
2009-03-05	44,300	44,300	41,800	43,400	21	434
2009-03-04	36,700	43,900	36,700	43,900	42	439
2009-03-03	37,900	39,900	37,100	39,900	31	399
2009-03-02	41,200	41,200	38,800	41,100	61	411
2009-02-27	41,700	42,800	41,200	42,800	9	428
2009-02-26	42,100	44,100	41,100	43,800	19	438
2009-02-25	44,100	44,500	43,600	44,500	7	445
2009-02-24	44,400	44,500	44,000	44,500	5	445
2009-02-23	45,000	45,000	41,750	44,400	29	444
2009-02-20	43,800	46,000	43,500	45,750	29	457.50
2009-02-19	45,950	45,950	45,100	45,100	4	451
2009-02-18	47,000	47,000	44,000	46,600	26	466
2009-02-17	47,000	47,400	44,600	47,400	63	474
2009-02-16	43,600	47,000	41,200	47,000	32	470
2009-02-13	39,900	44,000	39,000	44,000	45	440
2009-02-12	35,800	40,300	34,850	40,300	106	403
2009-02-10	36,200	38,500	36,200	36,300	197	363
2009-02-05	48,500	48,800	48,050	48,200	17	482
2009-02-04	48,200	48,500	47,600	48,100	23	481
2009-02-03	47,200	49,000	47,100	49,000	44	490
2009-02-02	48,400	49,400	48,400	48,400	37	484
2009-01-30	48,500	48,500	48,000	48,000	76	480
2009-01-29	48,300	49,400	48,050	48,600	48	486
2009-01-28	49,900	50,100	49,500	49,500	54	495
2009-01-27	50,000	50,600	49,000	49,900	65	499
2009-01-26	50,300	52,500	50,300	51,000	39	510
2009-01-23	50,000	52,000	49,500	50,300	51	503
2009-01-22	52,100	52,100	49,800	50,200	51	502
2009-01-21	52,800	53,300	52,300	52,600	51	526
2009-01-20	57,000	57,800	54,500	54,600	118	546
2009-01-19	51,000	55,500	51,000	55,500	117	555
2009-01-16	51,100	52,500	50,000	50,500	27	505
2009-01-15	48,400	51,500	48,400	50,300	43	503
2009-01-14	51,500	52,000	50,400	50,400	51	504
2009-01-13	54,300	54,500	51,300	51,800	66	518
2009-01-09	56,000	56,000	53,300	55,900	63	559
2009-01-08	54,500	56,500	53,600	56,500	50	565
2009-01-07	56,200	58,000	53,700	57,000	116	570
2009-01-06	61,000	62,500	57,100	58,500	192	585
2009-01-05	59,000	61,000	57,500	61,000	110	610

分割・併合履歴： [2013-03-27]1株→100株

2024年05月
日	月	火	水	木	金	土
« 04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