4395 (株)アクリート 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 | 855 | 906 | 846 | 884 | 110,100 | 884 |
| 2018-12-27 | 906 | 906 | 844 | 882 | 189,700 | 882 |
| 2018-12-26 | 784 | 831 | 770 | 831 | 192,100 | 831 |
| 2018-12-25 | 748 | 777 | 700 | 715 | 209,100 | 715 |
| 2018-12-21 | 823 | 825 | 755 | 805 | 277,200 | 805 |
| 2018-12-20 | 896 | 927 | 822 | 838 | 164,400 | 838 |
| 2018-12-19 | 930 | 970 | 892 | 910 | 85,500 | 910 |
| 2018-12-18 | 999 | 999 | 881 | 924 | 240,300 | 924 |
| 2018-12-17 | 1,079 | 1,079 | 1,005 | 1,018 | 102,700 | 1,018 |
| 2018-12-14 | 1,125 | 1,160 | 1,084 | 1,089 | 242,600 | 1,089 |
| 2018-12-13 | 1,046 | 1,080 | 1,012 | 1,080 | 61,300 | 1,080 |
| 2018-12-12 | 1,035 | 1,055 | 1,003 | 1,046 | 47,200 | 1,046 |
| 2018-12-11 | 1,023 | 1,046 | 995 | 1,032 | 68,500 | 1,032 |
| 2018-12-10 | 1,015 | 1,021 | 985 | 1,006 | 54,400 | 1,006 |
| 2018-12-07 | 1,080 | 1,100 | 1,040 | 1,043 | 60,600 | 1,043 |
| 2018-12-06 | 1,109 | 1,109 | 1,050 | 1,070 | 101,000 | 1,070 |
| 2018-12-05 | 1,046 | 1,115 | 1,037 | 1,109 | 94,600 | 1,109 |
| 2018-12-04 | 1,107 | 1,107 | 1,070 | 1,083 | 81,500 | 1,083 |
| 2018-12-03 | 1,076 | 1,108 | 1,061 | 1,105 | 146,400 | 1,105 |
| 2018-11-30 | 1,050 | 1,063 | 1,001 | 1,037 | 211,700 | 1,037 |
| 2018-11-29 | 1,135 | 1,135 | 1,051 | 1,066 | 197,900 | 1,066 |
| 2018-11-28 | 1,145 | 1,154 | 1,101 | 1,115 | 127,400 | 1,115 |
| 2018-11-27 | 1,160 | 1,195 | 1,126 | 1,140 | 172,400 | 1,140 |
| 2018-11-26 | 1,115 | 1,150 | 1,071 | 1,149 | 223,100 | 1,149 |
| 2018-11-22 | 1,115 | 1,166 | 1,065 | 1,091 | 408,800 | 1,091 |
| 2018-11-21 | 1,020 | 1,080 | 1,010 | 1,025 | 106,700 | 1,025 |
| 2018-11-20 | 1,026 | 1,080 | 1,019 | 1,045 | 110,000 | 1,045 |
| 2018-11-19 | 993 | 1,119 | 993 | 1,061 | 220,800 | 1,061 |
| 2018-11-16 | 963 | 1,078 | 959 | 997 | 269,100 | 997 |
| 2018-11-15 | 970 | 999 | 916 | 934 | 191,000 | 934 |
| 2018-11-14 | 1,151 | 1,160 | 971 | 1,015 | 407,000 | 1,015 |
| 2018-11-13 | 1,230 | 1,284 | 1,191 | 1,271 | 65,300 | 1,271 |
| 2018-11-12 | 1,277 | 1,280 | 1,237 | 1,261 | 65,500 | 1,261 |
| 2018-11-09 | 1,268 | 1,276 | 1,225 | 1,249 | 48,900 | 1,249 |
| 2018-11-08 | 1,301 | 1,327 | 1,251 | 1,268 | 61,500 | 1,268 |
| 2018-11-07 | 1,346 | 1,346 | 1,272 | 1,280 | 136,900 | 1,280 |
| 2018-11-06 | 1,366 | 1,366 | 1,303 | 1,319 | 62,800 | 1,319 |
| 2018-11-05 | 1,353 | 1,400 | 1,353 | 1,371 | 35,900 | 1,371 |
| 2018-11-02 | 1,327 | 1,419 | 1,327 | 1,380 | 108,700 | 1,380 |
| 2018-11-01 | 1,243 | 1,347 | 1,233 | 1,327 | 78,200 | 1,327 |
| 2018-10-31 | 1,290 | 1,295 | 1,211 | 1,251 | 93,300 | 1,251 |
| 2018-10-30 | 1,082 | 1,244 | 1,011 | 1,244 | 224,900 | 1,244 |
| 2018-10-29 | 1,197 | 1,218 | 1,104 | 1,112 | 92,700 | 1,112 |
| 2018-10-26 | 1,336 | 1,352 | 1,081 | 1,195 | 269,500 | 1,195 |
| 2018-10-25 | 1,331 | 1,363 | 1,316 | 1,316 | 138,400 | 1,316 |
| 2018-10-24 | 1,352 | 1,424 | 1,346 | 1,417 | 80,200 | 1,417 |
| 2018-10-23 | 1,380 | 1,381 | 1,330 | 1,352 | 66,600 | 1,352 |
| 2018-10-22 | 1,353 | 1,398 | 1,329 | 1,380 | 50,300 | 1,380 |
| 2018-10-19 | 1,319 | 1,383 | 1,313 | 1,362 | 65,900 | 1,362 |
| 2018-10-18 | 1,423 | 1,423 | 1,374 | 1,374 | 66,600 | 1,374 |
| 2018-10-17 | 1,433 | 1,459 | 1,411 | 1,411 | 101,800 | 1,411 |
| 2018-10-16 | 1,363 | 1,417 | 1,356 | 1,401 | 80,300 | 1,401 |
| 2018-10-15 | 1,413 | 1,426 | 1,354 | 1,355 | 110,700 | 1,355 |
| 2018-10-12 | 1,354 | 1,413 | 1,333 | 1,405 | 158,400 | 1,405 |
| 2018-10-11 | 1,346 | 1,406 | 1,302 | 1,354 | 350,700 | 1,354 |
| 2018-10-10 | 1,452 | 1,524 | 1,436 | 1,506 | 129,900 | 1,506 |
| 2018-10-09 | 1,485 | 1,500 | 1,432 | 1,446 | 117,200 | 1,446 |
| 2018-10-05 | 1,519 | 1,530 | 1,445 | 1,520 | 179,700 | 1,520 |
| 2018-10-04 | 1,595 | 1,636 | 1,530 | 1,550 | 215,100 | 1,550 |
| 2018-10-03 | 1,600 | 1,675 | 1,540 | 1,595 | 366,400 | 1,595 |
| 2018-10-02 | 1,581 | 1,599 | 1,505 | 1,588 | 293,700 | 1,588 |
| 2018-10-01 | 1,425 | 1,586 | 1,409 | 1,585 | 345,800 | 1,585 |
| 2018-09-28 | 1,490 | 1,503 | 1,407 | 1,417 | 146,300 | 1,417 |
| 2018-09-27 | 1,506 | 1,520 | 1,462 | 1,486 | 202,200 | 1,486 |
| 2018-09-26 | 1,425 | 1,512 | 1,394 | 1,494 | 376,800 | 1,494 |
| 2018-09-25 | 1,326 | 1,407 | 1,302 | 1,392 | 207,700 | 1,392 |
| 2018-09-21 | 1,305 | 1,339 | 1,288 | 1,325 | 91,100 | 1,325 |
| 2018-09-20 | 1,321 | 1,325 | 1,293 | 1,305 | 98,300 | 1,305 |
| 2018-09-19 | 1,360 | 1,370 | 1,314 | 1,331 | 125,200 | 1,331 |
| 2018-09-18 | 1,320 | 1,361 | 1,313 | 1,353 | 93,400 | 1,353 |
| 2018-09-14 | 1,375 | 1,380 | 1,304 | 1,313 | 109,300 | 1,313 |
| 2018-09-13 | 1,314 | 1,360 | 1,307 | 1,345 | 91,400 | 1,345 |
| 2018-09-12 | 1,332 | 1,340 | 1,270 | 1,314 | 179,000 | 1,314 |
| 2018-09-11 | 1,390 | 1,399 | 1,325 | 1,332 | 165,300 | 1,332 |
| 2018-09-10 | 1,354 | 1,415 | 1,347 | 1,388 | 154,300 | 1,388 |
| 2018-09-07 | 1,360 | 1,372 | 1,307 | 1,362 | 164,800 | 1,362 |
| 2018-09-06 | 1,432 | 1,450 | 1,370 | 1,385 | 205,300 | 1,385 |
| 2018-09-05 | 1,480 | 1,574 | 1,455 | 1,470 | 614,700 | 1,470 |
| 2018-09-04 | 1,441 | 1,480 | 1,418 | 1,450 | 212,900 | 1,450 |
| 2018-09-03 | 1,436 | 1,450 | 1,344 | 1,404 | 178,400 | 1,404 |
| 2018-08-31 | 1,409 | 1,443 | 1,409 | 1,425 | 122,100 | 1,425 |
| 2018-08-30 | 1,425 | 1,459 | 1,411 | 1,415 | 186,900 | 1,415 |
| 2018-08-29 | 1,430 | 1,447 | 1,408 | 1,412 | 147,800 | 1,412 |
| 2018-08-28 | 1,511 | 1,544 | 1,452 | 1,452 | 441,000 | 1,452 |
| 2018-08-27 | 1,436 | 1,470 | 1,400 | 1,470 | 329,500 | 1,470 |
| 2018-08-24 | 1,337 | 1,418 | 1,304 | 1,376 | 564,900 | 1,376 |
| 2018-08-23 | 1,225 | 1,300 | 1,223 | 1,298 | 196,900 | 1,298 |
| 2018-08-22 | 1,259 | 1,303 | 1,231 | 1,245 | 248,000 | 1,245 |
| 2018-08-21 | 1,259 | 1,318 | 1,202 | 1,271 | 365,000 | 1,271 |
| 2018-08-20 | 1,380 | 1,400 | 1,250 | 1,261 | 391,800 | 1,261 |
| 2018-08-17 | 1,465 | 1,485 | 1,388 | 1,399 | 388,900 | 1,399 |
| 2018-08-16 | 1,340 | 1,470 | 1,339 | 1,465 | 538,500 | 1,465 |
| 2018-08-15 | 1,320 | 1,470 | 1,320 | 1,365 | 766,500 | 1,365 |
| 2018-08-14 | 1,530 | 1,580 | 1,380 | 1,380 | 952,100 | 1,380 |
| 2018-08-13 | 1,576 | 1,596 | 1,465 | 1,570 | 986,700 | 1,570 |
| 2018-08-10 | 1,720 | 1,745 | 1,591 | 1,616 | 847,200 | 1,616 |
| 2018-08-09 | 1,797 | 1,805 | 1,685 | 1,685 | 875,800 | 1,685 |
| 2018-08-08 | 1,770 | 1,846 | 1,761 | 1,810 | 780,300 | 1,810 |
| 2018-08-07 | 1,853 | 1,929 | 1,790 | 1,825 | 1,911,100 | 1,825 |
| 2018-08-06 | 1,735 | 1,889 | 1,722 | 1,850 | 3,271,400 | 1,850 |
| 2018-08-03 | 1,708 | 1,739 | 1,631 | 1,695 | 3,521,000 | 1,695 |
| 2018-08-02 | 1,530 | 1,680 | 1,521 | 1,668 | 3,701,600 | 1,668 |
| 2018-08-01 | 1,578 | 1,599 | 1,503 | 1,510 | 1,693,200 | 1,510 |
| 2018-07-31 | 1,473 | 1,590 | 1,416 | 1,584 | 2,231,500 | 1,584 |
| 2018-07-30 | 1,621 | 1,657 | 1,407 | 1,462 | 3,526,300 | 1,462 |
| 2018-07-27 | 1,428 | 1,550 | 1,360 | 1,501 | 5,452,300 | 1,501 |
| 2018-07-26 | 1,542 | 1,572 | 1,300 | 1,308 | 3,605,500 | 1,308 |
分割・併合履歴 ： なし
