4395 (株)アクリートの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,453	1,463	1,425	1,438	55,200	1,438
2020-12-29	1,424	1,491	1,424	1,467	58,000	1,467
2020-12-28	1,454	1,530	1,431	1,434	110,800	1,434
2020-12-25	1,509	1,509	1,429	1,443	55,900	1,443
2020-12-24	1,421	1,523	1,420	1,479	92,700	1,479
2020-12-23	1,387	1,454	1,385	1,437	95,900	1,437
2020-12-22	1,455	1,455	1,370	1,381	147,100	1,381
2020-12-21	1,500	1,515	1,456	1,479	78,700	1,479
2020-12-18	1,581	1,581	1,488	1,497	166,900	1,497
2020-12-17	1,629	1,667	1,569	1,589	117,600	1,589
2020-12-16	1,619	1,630	1,574	1,617	87,100	1,617
2020-12-15	1,590	1,627	1,562	1,601	98,600	1,601
2020-12-14	1,517	1,649	1,501	1,588	200,000	1,588
2020-12-11	1,471	1,519	1,435	1,495	187,600	1,495
2020-12-10	1,640	1,640	1,456	1,463	398,300	1,463
2020-12-09	1,640	1,727	1,640	1,680	144,800	1,680
2020-12-08	1,676	1,715	1,638	1,640	138,100	1,640
2020-12-07	1,830	1,836	1,612	1,675	334,900	1,675
2020-12-04	1,765	1,820	1,731	1,800	173,700	1,800
2020-12-03	1,753	1,795	1,716	1,785	202,200	1,785
2020-12-02	1,680	1,815	1,680	1,783	324,700	1,783
2020-12-01	1,683	1,683	1,590	1,680	235,700	1,680
2020-11-30	1,656	1,719	1,620	1,651	303,200	1,651
2020-11-27	1,468	1,742	1,459	1,674	610,900	1,674
2020-11-26	1,495	1,534	1,420	1,465	240,600	1,465
2020-11-25	1,480	1,557	1,467	1,493	327,200	1,493
2020-11-24	1,470	1,495	1,414	1,473	270,900	1,473
2020-11-20	1,400	1,491	1,383	1,488	485,700	1,488
2020-11-19	1,372	1,585	1,361	1,417	1,294,100	1,417
2020-11-18	1,230	1,366	1,230	1,312	359,000	1,312
2020-11-17	1,260	1,324	1,246	1,251	263,700	1,251
2020-11-16	1,269	1,299	1,200	1,255	468,300	1,255
2020-11-13	1,150	1,160	1,109	1,149	107,700	1,149
2020-11-12	1,133	1,169	1,122	1,160	87,600	1,160
2020-11-11	1,071	1,135	1,050	1,133	110,600	1,133
2020-11-10	1,130	1,130	1,068	1,073	100,900	1,073
2020-11-09	1,114	1,147	1,103	1,131	81,600	1,131
2020-11-06	1,125	1,130	1,086	1,093	54,400	1,093
2020-11-05	1,097	1,120	1,085	1,095	48,700	1,095
2020-11-04	1,076	1,108	1,050	1,097	51,200	1,097
2020-11-02	1,068	1,093	1,043	1,050	68,900	1,050
2020-10-30	1,097	1,098	1,056	1,078	55,900	1,078
2020-10-29	1,065	1,108	1,051	1,097	78,400	1,097
2020-10-28	1,100	1,130	1,075	1,098	81,900	1,098
2020-10-27	1,056	1,110	1,022	1,099	112,000	1,099
2020-10-26	1,110	1,138	1,082	1,083	119,700	1,083
2020-10-23	1,170	1,185	1,068	1,118	332,500	1,118
2020-10-22	1,255	1,278	1,170	1,200	285,300	1,200
2020-10-21	1,274	1,288	1,240	1,285	175,300	1,285
2020-10-20	1,230	1,281	1,230	1,267	155,600	1,267
2020-10-19	1,225	1,307	1,225	1,254	208,000	1,254
2020-10-16	1,345	1,345	1,202	1,225	645,200	1,225
2020-10-15	1,243	1,355	1,240	1,338	586,100	1,338
2020-10-14	1,238	1,285	1,215	1,257	240,600	1,257
2020-10-13	1,270	1,271	1,205	1,229	198,800	1,229
2020-10-12	1,237	1,268	1,212	1,257	203,600	1,257
2020-10-09	1,231	1,278	1,212	1,237	207,900	1,237
2020-10-08	1,293	1,298	1,230	1,239	243,200	1,239
2020-10-07	1,250	1,276	1,217	1,273	226,700	1,273
2020-10-06	1,230	1,261	1,201	1,254	290,200	1,254
2020-10-05	1,237	1,270	1,203	1,221	315,100	1,221
2020-10-02	1,263	1,292	1,162	1,187	608,200	1,187
2020-09-30	1,250	1,337	1,237	1,259	702,700	1,259
2020-09-29	1,228	1,265	1,212	1,233	326,000	1,233
2020-09-28	1,250	1,279	1,192	1,219	625,400	1,219
2020-09-25	1,082	1,295	1,066	1,268	1,281,300	1,268
2020-09-24	1,099	1,149	1,050	1,081	660,300	1,081
2020-09-23	1,041	1,122	1,025	1,085	563,600	1,085
2020-09-18	1,000	1,049	971	1,032	587,500	1,032
2020-09-17	1,069	1,173	1,002	1,012	1,372,200	1,012
2020-09-16	1,005	1,126	978	1,058	1,235,400	1,058
2020-09-15	955	1,029	943	976	723,700	976
2020-09-14	906	988	905	970	384,500	970
2020-09-11	1,009	1,016	901	901	795,700	901
2020-09-10	942	1,038	929	1,007	1,514,500	1,007
2020-09-09	883	908	865	888	102,600	888
2020-09-08	874	917	852	910	173,600	910
2020-09-07	862	910	844	846	141,100	846
2020-09-04	829	862	826	859	67,600	859
2020-09-03	866	876	850	855	55,500	855
2020-09-02	839	874	826	864	81,600	864
2020-09-01	848	865	831	840	43,000	840
2020-08-31	840	867	840	853	91,300	853
2020-08-28	885	900	800	810	225,000	810
2020-08-27	950	952	870	885	218,300	885
2020-08-26	857	947	857	939	287,000	939
2020-08-25	880	893	856	863	171,700	863
2020-08-24	866	878	850	872	99,100	872
2020-08-21	826	859	821	858	126,000	858
2020-08-20	813	826	799	813	62,700	813
2020-08-19	798	817	784	813	70,100	813
2020-08-18	811	813	778	794	100,200	794
2020-08-17	771	808	771	805	131,700	805
2020-08-14	758	774	744	769	80,200	769
2020-08-13	735	754	733	749	72,800	749
2020-08-12	729	735	720	734	33,600	734
2020-08-11	724	734	718	727	26,300	727
2020-08-07	734	734	718	723	18,100	723
2020-08-06	737	737	721	728	33,500	728
2020-08-05	717	731	702	726	34,300	726
2020-08-04	702	717	701	715	32,200	715
2020-08-03	680	711	680	702	61,000	702
2020-07-31	700	704	670	679	90,500	679
2020-07-30	716	722	704	704	34,500	704
2020-07-29	735	736	711	720	42,100	720
2020-07-28	733	742	719	720	41,900	720
2020-07-27	745	745	733	736	29,200	736
2020-07-22	757	757	740	745	29,200	745
2020-07-21	758	768	748	756	31,500	756
2020-07-20	757	757	731	752	32,500	752
2020-07-17	750	761	732	743	52,800	743
2020-07-16	779	779	744	750	78,000	750
2020-07-15	774	787	768	773	21,700	773
2020-07-14	788	788	761	770	41,200	770
2020-07-13	779	793	773	788	35,300	788
2020-07-10	785	793	770	775	71,500	775
2020-07-09	809	814	785	792	48,100	792
2020-07-08	807	826	797	809	45,800	809
2020-07-07	798	819	789	819	51,900	819
2020-07-06	792	806	785	806	51,800	806
2020-07-03	753	792	753	792	53,900	792
2020-07-02	810	815	756	761	175,100	761
2020-07-01	825	825	805	810	73,600	810
2020-06-30	836	844	805	825	76,300	825
2020-06-29	845	845	815	825	97,900	825
2020-06-26	863	864	832	853	128,000	853
2020-06-25	883	889	856	862	89,500	862
2020-06-24	900	913	868	883	134,400	883
2020-06-23	879	917	868	908	244,900	908
2020-06-22	868	879	848	864	74,500	864
2020-06-19	839	867	831	853	104,800	853
2020-06-18	822	833	810	832	108,000	832
2020-06-17	850	858	812	822	184,300	822
2020-06-16	825	934	825	847	462,600	847
2020-06-15	860	860	805	810	129,100	810
2020-06-12	828	848	800	845	140,800	845
2020-06-11	904	911	862	868	135,300	868
2020-06-10	898	925	897	923	68,100	923
2020-06-09	928	928	893	909	144,400	909
2020-06-08	950	950	915	928	132,800	928
2020-06-05	895	929	887	929	178,800	929
2020-06-04	904	905	876	887	112,100	887
2020-06-03	917	917	883	893	130,500	893
2020-06-02	921	934	896	902	136,800	902
2020-06-01	865	920	863	914	172,300	914
2020-05-29	856	875	850	869	95,000	869
2020-05-28	863	883	844	862	122,100	862
2020-05-27	857	868	845	855	76,000	855
2020-05-26	883	899	846	857	176,700	857
2020-05-25	870	906	870	888	166,100	888
2020-05-22	853	879	836	867	101,300	867
2020-05-21	867	879	853	855	134,700	855
2020-05-20	875	882	855	870	169,100	870
2020-05-19	839	888	838	869	283,900	869
2020-05-18	800	833	797	824	205,400	824
2020-05-15	843	863	798	805	753,900	805
2020-05-14	1,006	1,006	941	948	146,600	948
2020-05-13	998	1,012	989	999	64,100	999
2020-05-12	1,005	1,037	990	1,018	115,400	1,018
2020-05-11	1,006	1,013	977	999	86,000	999
2020-05-08	1,010	1,018	971	999	149,400	999
2020-05-07	967	1,010	950	998	148,400	998
2020-05-01	943	967	921	953	130,200	953
2020-04-30	1,010	1,012	953	954	110,300	954
2020-04-28	998	1,010	966	992	61,400	992
2020-04-27	965	1,004	956	968	88,000	968
2020-04-24	1,023	1,025	959	961	113,700	961
2020-04-23	959	1,033	959	1,010	140,200	1,010
2020-04-22	930	969	923	947	130,500	947
2020-04-21	999	1,006	929	938	203,700	938
2020-04-20	1,021	1,047	981	1,021	158,800	1,021
2020-04-17	1,085	1,114	1,025	1,025	222,400	1,025
2020-04-16	1,054	1,085	1,043	1,070	117,700	1,070
2020-04-15	1,052	1,076	1,037	1,056	172,900	1,056
2020-04-14	1,029	1,073	1,011	1,045	205,300	1,045
2020-04-13	1,020	1,108	992	1,033	506,800	1,033
2020-04-10	960	992	921	970	179,000	970
2020-04-09	941	962	916	956	122,200	956
2020-04-08	896	970	884	941	224,100	941
2020-04-07	930	930	872	902	185,400	902
2020-04-06	835	927	835	879	252,600	879
2020-04-03	900	907	800	832	229,700	832
2020-04-02	832	890	830	871	298,900	871
2020-04-01	766	889	755	847	402,700	847
2020-03-31	720	802	708	774	378,900	774
2020-03-30	666	708	655	708	252,400	708
2020-03-27	708	710	653	665	201,300	665
2020-03-26	688	708	672	675	227,700	675
2020-03-25	750	768	705	718	315,300	718
2020-03-24	676	729	667	705	274,200	705
2020-03-23	650	662	609	654	262,100	654
2020-03-19	735	746	626	660	365,200	660
2020-03-18	732	790	692	695	424,800	695
2020-03-17	614	721	608	721	546,600	721
2020-03-16	625	693	592	621	471,500	621
2020-03-13	601	660	571	605	858,000	605
2020-03-12	704	753	664	671	512,300	671
2020-03-11	852	895	715	718	902,900	718
2020-03-10	786	870	709	857	632,600	857
2020-03-09	906	909	801	801	651,600	801
2020-03-06	990	1,012	943	951	397,300	951
2020-03-05	1,013	1,025	972	1,014	451,100	1,014
2020-03-04	899	979	860	968	487,200	968
2020-03-03	950	989	860	884	579,400	884
2020-03-02	831	962	831	905	393,300	905
2020-02-28	874	900	817	827	570,800	827
2020-02-27	1,020	1,031	903	931	549,600	931
2020-02-26	1,031	1,191	961	1,019	1,284,500	1,019
2020-02-25	971	1,036	945	1,001	581,000	1,001
2020-02-21	947	1,089	921	1,059	1,324,100	1,059
2020-02-20	969	1,010	897	953	1,815,900	953
2020-02-19	830	929	822	929	1,452,800	929
2020-02-18	815	825	767	779	132,400	779
2020-02-17	815	853	814	828	113,400	828
2020-02-14	890	892	830	830	345,600	830
2020-02-13	810	824	805	815	43,300	815
2020-02-12	815	824	805	808	34,300	808
2020-02-10	830	833	808	821	33,300	821
2020-02-07	818	828	806	827	51,400	827
2020-02-06	825	831	812	816	61,500	816
2020-02-05	807	834	806	818	79,500	818
2020-02-04	812	825	785	799	111,400	799
2020-02-03	702	852	701	783	336,900	783
2020-01-31	719	736	718	732	32,000	732
2020-01-30	762	762	707	722	119,000	722
2020-01-29	796	796	758	763	51,100	763
2020-01-28	751	793	751	787	53,900	787
2020-01-27	777	791	757	757	113,700	757
2020-01-24	822	878	793	800	203,700	800
2020-01-23	820	843	819	828	70,600	828
2020-01-22	798	845	798	834	82,400	834
2020-01-21	825	834	797	803	188,500	803
2020-01-20	752	839	745	837	357,900	837
2020-01-17	732	739	719	737	42,700	737
2020-01-16	735	749	731	733	29,900	733
2020-01-15	730	737	725	735	35,500	735
2020-01-14	735	750	730	731	54,600	731
2020-01-10	745	758	732	732	73,800	732
2020-01-09	746	759	742	750	44,200	750
2020-01-08	755	766	716	740	148,500	740
2020-01-07	773	773	754	765	71,400	765
2020-01-06	800	803	751	765	105,300	765

分割・併合履歴：なし

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

4395 (株)アクリート の時系列データ [2020年度]

4395 (株)アクリートの時系列データ [2020年度]