4813 (株)ACCESS の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	687	697	684	697	174,600	697
2013-12-27	696	696	679	686	158,000	686
2013-12-26	685	694	681	690	185,500	690
2013-12-25	652	679	652	675	400,300	675
2013-12-24	656	661	651	654	399,800	654
2013-12-20	662	664	656	657	249,900	657
2013-12-19	670	673	661	666	223,800	666
2013-12-18	662	673	662	662	244,700	662
2013-12-17	676	681	661	665	304,400	665
2013-12-16	702	702	669	672	452,600	672
2013-12-13	707	708	700	702	211,800	702
2013-12-12	714	717	704	709	214,200	709
2013-12-11	732	743	700	725	555,600	725
2013-12-10	745	784	736	742	1,132,400	742
2013-12-09	716	753	710	740	501,000	740
2013-12-06	691	711	691	711	157,800	711
2013-12-05	694	722	684	695	457,300	695
2013-12-04	687	701	686	699	233,500	699
2013-12-03	700	705	695	695	361,600	695
2013-12-02	709	715	683	702	842,000	702
2013-11-29	743	770	723	739	853,200	739
2013-11-28	720	739	713	739	356,500	739
2013-11-27	715	732	700	709	345,800	709
2013-11-26	715	748	709	713	680,100	713
2013-11-25	681	710	675	710	249,400	710
2013-11-22	696	700	673	679	217,800	679
2013-11-21	690	711	687	693	236,200	693
2013-11-20	668	714	668	699	493,400	699
2013-11-19	677	678	668	672	73,500	672
2013-11-18	670	678	668	676	135,000	676
2013-11-15	659	671	659	669	226,300	669
2013-11-14	657	668	657	662	148,500	662
2013-11-13	662	664	653	657	197,700	657
2013-11-12	668	670	664	665	94,900	665
2013-11-11	654	664	654	658	165,400	658
2013-11-08	654	658	646	655	164,100	655
2013-11-07	659	662	656	658	112,600	658
2013-11-06	657	664	653	662	81,100	662
2013-11-05	665	670	656	658	83,400	658
2013-11-01	658	665	649	661	233,600	661
2013-10-31	671	679	652	656	180,100	656
2013-10-30	690	696	668	672	166,500	672
2013-10-29	697	698	685	687	130,100	687
2013-10-28	704	705	691	700	104,800	700
2013-10-25	705	710	695	698	98,100	698
2013-10-24	691	712	690	708	105,800	708
2013-10-23	709	714	698	702	201,600	702
2013-10-22	708	722	708	711	190,100	711
2013-10-21	712	717	704	712	155,500	712
2013-10-18	697	725	692	698	484,800	698
2013-10-17	675	692	674	687	182,500	687
2013-10-16	670	677	664	665	135,700	665
2013-10-15	690	690	670	670	236,500	670
2013-10-11	688	695	676	689	236,600	689
2013-10-10	666	688	666	682	229,300	682
2013-10-09	659	666	653	662	143,000	662
2013-10-08	658	669	651	662	225,500	662
2013-10-07	679	688	666	666	250,200	666
2013-10-04	696	702	672	683	284,600	683
2013-10-03	704	715	682	692	208,700	692
2013-10-02	715	736	680	704	573,000	704
2013-10-01	800	830	705	710	1,766,200	710
2013-09-30	666	769	663	758	1,353,700	758
2013-09-27	670	676	667	669	202,900	669
2013-09-26	659	668	653	668	108,400	668
2013-09-25	670	678	656	658	173,300	658
2013-09-24	660	665	659	665	111,000	665
2013-09-20	660	664	653	664	201,100	664
2013-09-19	659	668	655	658	230,800	658
2013-09-18	662	666	653	657	301,300	657
2013-09-17	649	677	649	662	318,500	662
2013-09-13	635	652	635	652	140,900	652
2013-09-12	650	654	640	642	200,400	642
2013-09-11	649	652	641	651	311,900	651
2013-09-10	625	643	622	643	235,100	643
2013-09-09	627	629	618	625	200,100	625
2013-09-06	637	639	618	624	365,900	624
2013-09-05	642	651	630	642	223,500	642
2013-09-04	645	648	623	642	381,300	642
2013-09-03	640	655	639	645	239,900	645
2013-09-02	648	651	628	641	580,000	641
2013-08-30	671	699	651	683	317,800	683
2013-08-29	654	668	652	663	87,100	663
2013-08-28	648	651	626	645	149,400	645
2013-08-27	647	655	644	654	91,900	654
2013-08-26	650	656	648	650	83,300	650
2013-08-23	655	661	650	655	82,200	655
2013-08-22	659	664	650	650	63,500	650
2013-08-21	669	670	649	662	100,800	662
2013-08-20	679	679	668	668	60,300	668
2013-08-19	682	691	671	674	66,800	674
2013-08-16	673	684	665	678	49,500	678
2013-08-15	697	698	680	681	90,500	681
2013-08-14	665	693	660	693	150,600	693
2013-08-13	648	667	648	660	79,900	660
2013-08-12	652	658	645	645	109,600	645
2013-08-09	665	674	651	651	91,900	651
2013-08-08	671	680	661	664	90,700	664
2013-08-07	684	685	667	667	129,500	667
2013-08-06	693	700	684	691	52,900	691
2013-08-05	710	710	679	700	78,200	700
2013-08-02	697	708	686	694	108,300	694
2013-08-01	677	690	653	688	195,200	688
2013-07-31	688	693	677	681	118,200	681
2013-07-30	693	698	680	683	121,000	683
2013-07-29	728	729	680	680	227,400	680
2013-07-26	74,600	74,900	72,500	72,800	1,328	728
2013-07-25	73,700	77,000	73,600	75,000	2,946	750
2013-07-24	73,500	73,900	72,500	73,000	1,398	730
2013-07-23	74,500	74,500	72,700	73,200	988	732
2013-07-22	73,800	75,000	72,000	74,400	2,040	744
2013-07-19	74,700	75,000	72,900	73,000	2,898	730
2013-07-18	74,300	75,400	74,100	74,900	1,333	749
2013-07-17	75,900	75,900	74,000	74,600	1,631	746
2013-07-16	75,900	76,300	75,100	75,400	1,480	754
2013-07-12	77,100	79,000	74,000	74,500	3,730	745
2013-07-11	74,500	77,400	74,200	77,200	3,847	772
2013-07-10	75,500	76,200	72,900	74,000	2,547	740
2013-07-09	75,200	75,800	73,000	74,800	1,101	748
2013-07-08	77,000	77,500	74,800	74,800	1,948	748
2013-07-05	74,000	76,700	74,000	75,000	3,393	750
2013-07-04	74,300	76,000	73,000	73,200	2,480	732
2013-07-03	72,700	74,300	71,900	74,200	2,843	742
2013-07-02	73,000	74,500	72,000	73,100	2,713	731
2013-07-01	73,300	73,800	71,000	71,800	1,633	718
2013-06-28	70,000	73,500	69,500	72,400	1,883	724
2013-06-27	67,300	71,900	65,800	71,000	4,388	710
2013-06-26	71,200	71,400	66,300	66,300	4,424	663
2013-06-25	71,000	72,400	69,100	71,400	2,120	714
2013-06-24	73,100	74,900	71,700	72,500	1,830	725
2013-06-21	70,000	73,800	68,500	73,800	4,107	738
2013-06-20	76,600	76,600	72,700	72,900	3,235	729
2013-06-19	77,900	78,100	74,600	75,600	1,840	756
2013-06-18	76,000	77,700	75,600	76,500	1,372	765
2013-06-17	73,900	76,300	73,400	76,300	1,304	763
2013-06-14	77,000	77,900	73,800	74,800	2,956	748
2013-06-13	75,500	77,800	73,100	74,200	3,036	742
2013-06-12	76,200	78,400	73,800	77,800	2,326	778
2013-06-11	76,500	80,500	76,500	77,700	3,277	777
2013-06-10	74,800	78,800	73,500	78,000	4,180	780
2013-06-07	71,100	73,700	69,100	71,800	7,938	718
2013-06-06	80,900	82,300	71,600	74,100	8,942	741
2013-06-05	81,600	84,600	79,000	79,000	5,117	790
2013-06-04	82,800	84,300	78,700	82,000	5,317	820
2013-06-03	91,000	92,200	82,100	82,600	12,700	826
2013-05-31	86,000	89,700	84,800	89,500	8,845	895
2013-05-30	85,300	89,500	82,200	83,000	8,964	830
2013-05-29	86,000	87,400	82,100	85,300	6,788	853
2013-05-28	80,400	85,400	80,400	84,700	3,478	847
2013-05-27	81,000	85,600	79,800	81,900	3,786	819
2013-05-24	81,100	86,800	79,500	83,900	10,750	839
2013-05-23	88,200	92,300	80,300	80,500	12,080	805
2013-05-22	90,900	92,000	86,000	87,800	7,090	878
2013-05-21	96,000	97,300	89,200	90,500	9,318	905
2013-05-20	98,000	99,200	94,400	94,700	6,890	947
2013-05-17	90,000	97,000	89,000	95,000	13,697	950
2013-05-16	96,900	102,000	80,500	89,900	25,757	899
2013-05-15	106,000	114,500	90,000	93,300	29,808	933
2013-05-14	93,000	106,600	91,500	103,400	42,515	1,034
2013-05-13	93,100	94,600	91,500	91,600	5,596	916
2013-05-10	95,500	98,100	89,200	91,600	12,598	916
2013-05-09	92,400	98,500	92,000	94,200	19,236	942
2013-05-08	88,000	98,300	86,100	89,800	26,949	898
2013-05-07	84,000	94,500	82,500	86,600	22,009	866
2013-05-02	81,500	82,500	80,400	82,500	4,664	825
2013-05-01	84,000	85,500	81,000	82,000	6,794	820
2013-04-30	78,400	84,000	78,400	83,000	8,693	830
2013-04-26	80,000	80,400	77,800	78,000	6,821	780
2013-04-25	81,900	82,300	79,000	80,300	6,970	803
2013-04-24	81,500	82,700	80,200	81,100	5,689	811
2013-04-23	80,600	81,700	79,800	80,800	5,542	808
2013-04-22	81,000	84,200	81,000	81,800	8,078	818
2013-04-19	78,700	81,200	78,700	80,400	6,815	804
2013-04-18	81,800	83,100	78,100	79,500	16,710	795
2013-04-17	82,700	85,000	80,900	83,300	16,987	833
2013-04-16	81,700	87,500	80,500	82,500	20,348	825
2013-04-15	84,500	94,700	81,500	83,200	62,635	832
2013-04-12	86,000	88,100	83,500	85,400	39,563	854
2013-04-11	73,100	73,100	73,100	73,100	2,384	731
2013-04-10	62,000	64,000	62,000	63,100	4,341	631
2013-04-09	62,000	62,700	60,900	61,000	4,850	610
2013-04-08	61,100	62,300	60,900	62,300	3,455	623
2013-04-05	61,800	62,000	60,800	60,900	3,091	609
2013-04-04	59,600	61,600	59,200	61,200	2,914	612
2013-04-03	58,900	60,500	58,500	60,100	4,142	601
2013-04-02	55,700	58,800	54,100	57,700	4,382	577
2013-04-01	60,200	60,200	56,700	56,700	4,216	567
2013-03-29	60,200	60,800	59,600	60,500	1,990	605
2013-03-28	59,600	60,200	59,400	60,000	1,674	600
2013-03-27	60,400	60,800	59,600	59,700	2,038	597
2013-03-26	59,600	60,600	59,600	60,300	2,456	603
2013-03-25	60,600	60,900	59,400	60,000	2,911	600
2013-03-22	61,900	62,300	60,600	60,600	3,291	606
2013-03-21	60,400	62,200	60,000	61,500	5,481	615
2013-03-19	60,200	60,800	59,500	60,300	3,376	603
2013-03-18	60,700	61,300	58,300	59,300	7,545	593
2013-03-15	62,600	63,200	60,600	61,700	7,923	617
2013-03-14	67,000	67,000	62,500	63,000	17,360	630
2013-03-13	69,800	72,200	66,500	66,600	18,018	666
2013-03-12	67,100	71,000	66,500	67,000	13,830	670
2013-03-11	66,000	67,400	65,600	65,900	3,127	659
2013-03-08	68,000	69,500	65,800	66,000	6,123	660
2013-03-07	65,500	67,600	65,100	67,400	4,024	674
2013-03-06	65,000	66,300	64,700	65,300	2,731	653
2013-03-05	65,400	66,400	64,500	64,900	2,827	649
2013-03-04	66,400	66,800	64,100	65,300	2,842	653
2013-03-01	65,100	66,500	65,100	66,300	2,185	663
2013-02-28	65,500	66,500	65,000	65,900	1,958	659
2013-02-27	67,600	68,300	65,000	65,000	3,467	650
2013-02-26	68,800	69,700	67,400	67,400	2,629	674
2013-02-25	68,600	70,100	66,600	69,800	4,111	698
2013-02-22	69,200	70,900	68,800	68,900	6,384	689
2013-02-21	67,900	70,000	67,300	69,800	6,455	698
2013-02-20	68,000	68,500	67,300	67,800	4,977	678
2013-02-19	65,500	67,800	65,500	67,800	6,215	678
2013-02-18	62,800	65,900	62,500	65,200	3,842	652
2013-02-15	63,500	64,000	59,400	63,800	5,930	638
2013-02-14	63,000	65,100	62,800	64,500	2,056	645
2013-02-13	66,700	66,700	62,300	63,500	6,100	635
2013-02-12	68,000	68,900	65,700	66,800	3,355	668
2013-02-08	67,700	68,600	65,500	67,700	4,755	677
2013-02-07	68,900	69,600	67,400	68,100	2,719	681
2013-02-06	68,700	70,100	68,700	68,800	3,542	688
2013-02-05	70,200	71,200	68,000	68,300	5,446	683
2013-02-04	72,000	72,100	70,100	70,800	7,003	708
2013-02-01	69,700	70,700	69,000	69,500	6,519	695
2013-01-31	68,300	69,300	66,600	69,300	4,658	693
2013-01-30	67,800	68,800	66,500	68,300	6,879	683
2013-01-29	70,700	71,800	67,100	67,600	8,588	676
2013-01-28	71,300	72,800	70,000	70,300	8,297	703
2013-01-25	69,600	72,600	68,500	70,500	9,043	705
2013-01-24	70,900	71,600	68,500	69,100	6,563	691
2013-01-23	72,200	74,100	68,600	71,100	17,433	711
2013-01-22	69,000	75,500	66,800	73,700	23,978	737
2013-01-21	65,700	71,000	64,700	69,500	26,818	695
2013-01-18	63,700	65,600	62,700	64,200	11,035	642
2013-01-17	63,000	66,100	62,000	62,800	14,594	628
2013-01-16	65,000	65,200	61,500	62,000	7,622	620
2013-01-15	64,900	65,900	62,400	64,000	10,568	640
2013-01-11	60,900	66,300	60,300	65,900	20,456	659
2013-01-10	59,800	61,300	59,600	61,000	5,536	610
2013-01-09	59,900	60,500	59,200	59,800	4,750	598
2013-01-08	61,000	62,000	59,500	59,900	6,076	599
2013-01-07	61,800	63,200	58,800	61,300	13,415	613
2013-01-04	59,000	60,800	58,200	60,300	7,244	603

分割・併合履歴： [2013-07-29]1株→100株 [2006-02-23]1株→3株 [2004-05-26]1株→5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