4813 (株)ACCESS の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 580 | 603 | 580 | 599 | 370,200 | 599 |
| 2015-12-29 | 581 | 592 | 576 | 587 | 311,400 | 587 |
| 2015-12-28 | 562 | 594 | 559 | 589 | 592,400 | 589 |
| 2015-12-25 | 560 | 569 | 552 | 553 | 931,700 | 553 |
| 2015-12-24 | 575 | 594 | 560 | 566 | 1,259,900 | 566 |
| 2015-12-22 | 590 | 595 | 578 | 578 | 684,000 | 578 |
| 2015-12-21 | 595 | 596 | 588 | 590 | 594,700 | 590 |
| 2015-12-18 | 606 | 619 | 602 | 602 | 692,700 | 602 |
| 2015-12-17 | 612 | 629 | 609 | 612 | 631,600 | 612 |
| 2015-12-16 | 614 | 631 | 604 | 614 | 783,100 | 614 |
| 2015-12-15 | 636 | 641 | 602 | 610 | 977,400 | 610 |
| 2015-12-14 | 636 | 645 | 633 | 640 | 439,200 | 640 |
| 2015-12-11 | 664 | 668 | 651 | 653 | 615,700 | 653 |
| 2015-12-10 | 673 | 684 | 666 | 666 | 500,100 | 666 |
| 2015-12-09 | 691 | 696 | 677 | 683 | 813,400 | 683 |
| 2015-12-08 | 754 | 761 | 698 | 698 | 3,929,100 | 698 |
| 2015-12-07 | 675 | 677 | 667 | 673 | 286,300 | 673 |
| 2015-12-04 | 666 | 669 | 662 | 665 | 562,900 | 665 |
| 2015-12-03 | 695 | 700 | 670 | 674 | 848,600 | 674 |
| 2015-12-02 | 695 | 704 | 691 | 692 | 633,900 | 692 |
| 2015-12-01 | 710 | 714 | 691 | 697 | 825,900 | 697 |
| 2015-11-30 | 730 | 732 | 719 | 730 | 300,200 | 730 |
| 2015-11-27 | 723 | 732 | 718 | 726 | 322,200 | 726 |
| 2015-11-26 | 731 | 735 | 720 | 728 | 380,600 | 728 |
| 2015-11-25 | 720 | 738 | 717 | 717 | 342,100 | 717 |
| 2015-11-24 | 711 | 732 | 711 | 722 | 446,800 | 722 |
| 2015-11-20 | 696 | 714 | 696 | 708 | 364,200 | 708 |
| 2015-11-19 | 697 | 708 | 685 | 706 | 374,900 | 706 |
| 2015-11-18 | 697 | 698 | 685 | 688 | 221,500 | 688 |
| 2015-11-17 | 714 | 715 | 690 | 690 | 476,900 | 690 |
| 2015-11-16 | 691 | 726 | 691 | 714 | 686,100 | 714 |
| 2015-11-13 | 675 | 709 | 667 | 700 | 772,800 | 700 |
| 2015-11-12 | 694 | 697 | 678 | 679 | 513,100 | 679 |
| 2015-11-11 | 701 | 705 | 692 | 698 | 291,700 | 698 |
| 2015-11-10 | 707 | 708 | 693 | 704 | 448,800 | 704 |
| 2015-11-09 | 709 | 719 | 701 | 709 | 465,600 | 709 |
| 2015-11-06 | 736 | 737 | 700 | 708 | 566,200 | 708 |
| 2015-11-05 | 755 | 755 | 721 | 721 | 421,300 | 721 |
| 2015-11-04 | 763 | 773 | 760 | 760 | 229,100 | 760 |
| 2015-11-02 | 772 | 776 | 754 | 770 | 262,100 | 770 |
| 2015-10-30 | 764 | 780 | 764 | 777 | 216,400 | 777 |
| 2015-10-29 | 773 | 786 | 764 | 767 | 512,000 | 767 |
| 2015-10-28 | 765 | 782 | 763 | 773 | 271,300 | 773 |
| 2015-10-27 | 801 | 804 | 762 | 773 | 512,400 | 773 |
| 2015-10-26 | 820 | 820 | 797 | 803 | 330,900 | 803 |
| 2015-10-23 | 800 | 806 | 785 | 800 | 413,000 | 800 |
| 2015-10-22 | 790 | 820 | 785 | 795 | 826,800 | 795 |
| 2015-10-21 | 731 | 787 | 730 | 775 | 629,600 | 775 |
| 2015-10-20 | 754 | 759 | 722 | 728 | 521,900 | 728 |
| 2015-10-19 | 775 | 786 | 753 | 754 | 388,900 | 754 |
| 2015-10-16 | 781 | 793 | 773 | 775 | 579,900 | 775 |
| 2015-10-15 | 773 | 810 | 770 | 810 | 253,800 | 810 |
| 2015-10-14 | 793 | 797 | 775 | 788 | 376,700 | 788 |
| 2015-10-13 | 805 | 832 | 801 | 803 | 834,000 | 803 |
| 2015-10-09 | 772 | 791 | 764 | 790 | 386,100 | 790 |
| 2015-10-08 | 796 | 805 | 773 | 775 | 513,200 | 775 |
| 2015-10-07 | 738 | 796 | 730 | 791 | 1,230,200 | 791 |
| 2015-10-06 | 729 | 749 | 728 | 728 | 365,500 | 728 |
| 2015-10-05 | 731 | 732 | 718 | 722 | 291,600 | 722 |
| 2015-10-02 | 715 | 737 | 700 | 714 | 1,080,900 | 714 |
| 2015-10-01 | 679 | 691 | 673 | 675 | 256,500 | 675 |
| 2015-09-30 | 690 | 692 | 671 | 675 | 223,400 | 675 |
| 2015-09-29 | 701 | 701 | 671 | 674 | 435,600 | 674 |
| 2015-09-28 | 699 | 743 | 695 | 711 | 585,200 | 711 |
| 2015-09-25 | 681 | 702 | 670 | 693 | 313,400 | 693 |
| 2015-09-24 | 695 | 705 | 681 | 681 | 378,200 | 681 |
| 2015-09-18 | 724 | 730 | 711 | 711 | 348,400 | 711 |
| 2015-09-17 | 730 | 740 | 725 | 729 | 252,300 | 729 |
| 2015-09-16 | 760 | 771 | 720 | 727 | 520,600 | 727 |
| 2015-09-15 | 775 | 787 | 750 | 752 | 703,200 | 752 |
| 2015-09-14 | 793 | 821 | 750 | 761 | 1,479,200 | 761 |
| 2015-09-11 | 731 | 775 | 730 | 763 | 1,084,400 | 763 |
| 2015-09-10 | 725 | 825 | 716 | 732 | 3,950,200 | 732 |
| 2015-09-09 | 680 | 750 | 669 | 750 | 1,814,300 | 750 |
| 2015-09-08 | 687 | 709 | 645 | 650 | 794,000 | 650 |
| 2015-09-07 | 651 | 688 | 645 | 660 | 501,300 | 660 |
| 2015-09-04 | 705 | 708 | 646 | 670 | 702,200 | 670 |
| 2015-09-03 | 745 | 754 | 698 | 698 | 772,000 | 698 |
| 2015-09-02 | 729 | 780 | 712 | 728 | 1,479,100 | 728 |
| 2015-09-01 | 769 | 845 | 751 | 754 | 5,432,300 | 754 |
| 2015-08-31 | 727 | 729 | 693 | 709 | 647,000 | 709 |
| 2015-08-28 | 680 | 715 | 674 | 702 | 724,800 | 702 |
| 2015-08-27 | 669 | 684 | 651 | 660 | 784,600 | 660 |
| 2015-08-26 | 605 | 653 | 602 | 649 | 808,000 | 649 |
| 2015-08-25 | 578 | 652 | 552 | 588 | 1,809,600 | 588 |
| 2015-08-24 | 687 | 708 | 588 | 603 | 1,541,100 | 603 |
| 2015-08-21 | 721 | 734 | 700 | 713 | 686,400 | 713 |
| 2015-08-20 | 760 | 774 | 742 | 750 | 476,100 | 750 |
| 2015-08-19 | 794 | 796 | 756 | 766 | 513,800 | 766 |
| 2015-08-18 | 792 | 814 | 791 | 800 | 236,600 | 800 |
| 2015-08-17 | 808 | 816 | 796 | 799 | 196,200 | 799 |
| 2015-08-14 | 793 | 839 | 783 | 810 | 477,900 | 810 |
| 2015-08-13 | 804 | 821 | 795 | 795 | 293,600 | 795 |
| 2015-08-12 | 827 | 827 | 801 | 804 | 433,300 | 804 |
| 2015-08-11 | 820 | 838 | 811 | 833 | 365,600 | 833 |
| 2015-08-10 | 802 | 825 | 801 | 817 | 234,300 | 817 |
| 2015-08-07 | 820 | 828 | 801 | 813 | 424,700 | 813 |
| 2015-08-06 | 850 | 862 | 826 | 830 | 347,000 | 830 |
| 2015-08-05 | 848 | 861 | 840 | 855 | 235,000 | 855 |
| 2015-08-04 | 850 | 893 | 834 | 839 | 882,000 | 839 |
| 2015-08-03 | 882 | 885 | 852 | 853 | 356,600 | 853 |
| 2015-07-31 | 856 | 903 | 848 | 889 | 705,700 | 889 |
| 2015-07-30 | 860 | 875 | 840 | 847 | 492,600 | 847 |
| 2015-07-29 | 881 | 919 | 844 | 848 | 781,800 | 848 |
| 2015-07-28 | 861 | 893 | 850 | 881 | 550,700 | 881 |
| 2015-07-27 | 932 | 933 | 884 | 886 | 696,100 | 886 |
| 2015-07-24 | 911 | 944 | 902 | 932 | 1,031,400 | 932 |
| 2015-07-23 | 960 | 973 | 913 | 916 | 1,237,800 | 916 |
| 2015-07-22 | 976 | 1,030 | 947 | 952 | 2,282,000 | 952 |
| 2015-07-21 | 984 | 1,057 | 964 | 996 | 5,773,800 | 996 |
| 2015-07-17 | 840 | 984 | 824 | 984 | 3,219,200 | 984 |
| 2015-07-16 | 820 | 848 | 815 | 834 | 467,400 | 834 |
| 2015-07-15 | 840 | 845 | 814 | 819 | 499,200 | 819 |
| 2015-07-14 | 831 | 853 | 824 | 840 | 794,600 | 840 |
| 2015-07-13 | 802 | 844 | 791 | 823 | 1,012,600 | 823 |
| 2015-07-10 | 800 | 839 | 777 | 789 | 1,176,500 | 789 |
| 2015-07-09 | 773 | 811 | 698 | 802 | 1,718,600 | 802 |
| 2015-07-08 | 865 | 905 | 791 | 802 | 2,120,200 | 802 |
| 2015-07-07 | 860 | 863 | 838 | 855 | 485,100 | 855 |
| 2015-07-06 | 872 | 886 | 838 | 848 | 918,600 | 848 |
| 2015-07-03 | 888 | 901 | 866 | 896 | 699,500 | 896 |
| 2015-07-02 | 913 | 932 | 888 | 888 | 888,400 | 888 |
| 2015-07-01 | 903 | 940 | 888 | 917 | 1,161,200 | 917 |
| 2015-06-30 | 893 | 904 | 862 | 892 | 1,117,100 | 892 |
| 2015-06-29 | 900 | 922 | 864 | 875 | 1,501,100 | 875 |
| 2015-06-26 | 960 | 972 | 939 | 944 | 789,700 | 944 |
| 2015-06-25 | 989 | 1,013 | 965 | 967 | 957,600 | 967 |
| 2015-06-24 | 1,049 | 1,050 | 997 | 999 | 1,614,200 | 999 |
| 2015-06-23 | 980 | 1,050 | 968 | 1,033 | 2,739,500 | 1,033 |
| 2015-06-22 | 980 | 990 | 969 | 979 | 699,200 | 979 |
| 2015-06-19 | 980 | 988 | 943 | 963 | 1,065,100 | 963 |
| 2015-06-18 | 1,020 | 1,031 | 955 | 957 | 1,588,200 | 957 |
| 2015-06-17 | 1,030 | 1,065 | 1,012 | 1,016 | 1,373,900 | 1,016 |
| 2015-06-16 | 1,013 | 1,050 | 1,001 | 1,017 | 980,000 | 1,017 |
| 2015-06-15 | 1,038 | 1,040 | 1,011 | 1,013 | 1,085,300 | 1,013 |
| 2015-06-12 | 1,066 | 1,082 | 1,042 | 1,053 | 958,700 | 1,053 |
| 2015-06-11 | 1,117 | 1,141 | 1,068 | 1,070 | 1,846,100 | 1,070 |
| 2015-06-10 | 1,071 | 1,131 | 1,055 | 1,089 | 3,489,000 | 1,089 |
| 2015-06-09 | 1,046 | 1,085 | 1,014 | 1,042 | 1,717,500 | 1,042 |
| 2015-06-08 | 1,027 | 1,069 | 1,025 | 1,051 | 922,900 | 1,051 |
| 2015-06-05 | 1,091 | 1,110 | 1,041 | 1,042 | 1,519,000 | 1,042 |
| 2015-06-04 | 1,092 | 1,146 | 1,091 | 1,107 | 1,294,000 | 1,107 |
| 2015-06-03 | 1,089 | 1,140 | 1,076 | 1,090 | 1,475,600 | 1,090 |
| 2015-06-02 | 1,161 | 1,169 | 1,111 | 1,111 | 1,732,800 | 1,111 |
| 2015-06-01 | 1,200 | 1,232 | 1,177 | 1,187 | 2,773,900 | 1,187 |
| 2015-05-29 | 1,135 | 1,197 | 1,114 | 1,134 | 2,548,700 | 1,134 |
| 2015-05-28 | 1,120 | 1,164 | 1,057 | 1,151 | 3,520,600 | 1,151 |
| 2015-05-27 | 1,142 | 1,168 | 1,111 | 1,111 | 1,663,900 | 1,111 |
| 2015-05-26 | 1,179 | 1,185 | 1,123 | 1,134 | 1,689,700 | 1,134 |
| 2015-05-25 | 1,180 | 1,228 | 1,170 | 1,181 | 1,956,900 | 1,181 |
| 2015-05-22 | 1,251 | 1,273 | 1,191 | 1,200 | 2,663,700 | 1,200 |
| 2015-05-21 | 1,303 | 1,364 | 1,233 | 1,268 | 5,753,300 | 1,268 |
| 2015-05-20 | 1,389 | 1,389 | 1,281 | 1,303 | 2,887,100 | 1,303 |
| 2015-05-19 | 1,279 | 1,365 | 1,260 | 1,347 | 4,032,800 | 1,347 |
| 2015-05-18 | 1,294 | 1,322 | 1,252 | 1,266 | 1,966,300 | 1,266 |
| 2015-05-15 | 1,332 | 1,365 | 1,286 | 1,304 | 2,750,200 | 1,304 |
| 2015-05-14 | 1,359 | 1,371 | 1,302 | 1,318 | 2,617,300 | 1,318 |
| 2015-05-13 | 1,391 | 1,401 | 1,324 | 1,350 | 3,098,000 | 1,350 |
| 2015-05-12 | 1,394 | 1,446 | 1,355 | 1,380 | 5,005,800 | 1,380 |
| 2015-05-11 | 1,406 | 1,521 | 1,387 | 1,405 | 12,663,100 | 1,405 |
| 2015-05-08 | 1,430 | 1,445 | 1,351 | 1,378 | 4,645,100 | 1,378 |
| 2015-05-07 | 1,270 | 1,422 | 1,263 | 1,414 | 6,449,700 | 1,414 |
| 2015-05-01 | 1,325 | 1,365 | 1,273 | 1,291 | 3,392,900 | 1,291 |
| 2015-04-30 | 1,382 | 1,430 | 1,271 | 1,318 | 7,957,400 | 1,318 |
| 2015-04-28 | 1,327 | 1,367 | 1,280 | 1,333 | 7,467,100 | 1,333 |
| 2015-04-27 | 1,350 | 1,394 | 1,277 | 1,338 | 16,277,500 | 1,338 |
| 2015-04-24 | 1,113 | 1,394 | 1,111 | 1,309 | 24,957,200 | 1,309 |
| 2015-04-23 | 1,164 | 1,182 | 1,110 | 1,111 | 1,833,300 | 1,111 |
| 2015-04-22 | 1,154 | 1,177 | 1,135 | 1,155 | 1,489,400 | 1,155 |
| 2015-04-21 | 1,200 | 1,218 | 1,108 | 1,152 | 3,536,300 | 1,152 |
| 2015-04-20 | 1,200 | 1,243 | 1,189 | 1,192 | 3,538,700 | 1,192 |
| 2015-04-17 | 1,209 | 1,266 | 1,186 | 1,219 | 7,896,700 | 1,219 |
| 2015-04-16 | 1,208 | 1,230 | 1,140 | 1,162 | 4,870,100 | 1,162 |
| 2015-04-15 | 1,101 | 1,247 | 1,082 | 1,213 | 16,285,700 | 1,213 |
| 2015-04-14 | 974 | 1,131 | 950 | 1,100 | 9,206,400 | 1,100 |
| 2015-04-13 | 1,065 | 1,071 | 975 | 981 | 4,075,200 | 981 |
| 2015-04-10 | 1,055 | 1,098 | 1,041 | 1,082 | 3,847,900 | 1,082 |
| 2015-04-09 | 1,041 | 1,111 | 1,023 | 1,087 | 7,087,000 | 1,087 |
| 2015-04-08 | 1,055 | 1,258 | 1,031 | 1,063 | 20,941,600 | 1,063 |
| 2015-04-07 | 1,095 | 1,134 | 1,000 | 1,037 | 5,695,500 | 1,037 |
| 2015-04-06 | 948 | 1,067 | 946 | 1,044 | 7,063,300 | 1,044 |
| 2015-04-03 | 901 | 934 | 892 | 921 | 1,670,300 | 921 |
| 2015-04-02 | 937 | 955 | 898 | 898 | 3,012,500 | 898 |
| 2015-04-01 | 891 | 968 | 889 | 958 | 7,063,800 | 958 |
| 2015-03-31 | 885 | 918 | 862 | 879 | 4,344,900 | 879 |
| 2015-03-30 | 819 | 863 | 808 | 857 | 2,809,000 | 857 |
| 2015-03-27 | 780 | 834 | 765 | 801 | 2,692,500 | 801 |
| 2015-03-26 | 811 | 836 | 778 | 781 | 2,612,800 | 781 |
| 2015-03-25 | 868 | 909 | 812 | 817 | 6,361,200 | 817 |
| 2015-03-24 | 748 | 905 | 730 | 882 | 15,316,100 | 882 |
| 2015-03-23 | 732 | 775 | 722 | 755 | 1,424,700 | 755 |
| 2015-03-20 | 735 | 741 | 711 | 723 | 689,100 | 723 |
| 2015-03-19 | 716 | 742 | 705 | 725 | 1,381,900 | 725 |
| 2015-03-18 | 761 | 788 | 720 | 726 | 3,846,300 | 726 |
| 2015-03-17 | 676 | 762 | 663 | 725 | 4,325,700 | 725 |
| 2015-03-16 | 707 | 738 | 674 | 680 | 2,197,400 | 680 |
| 2015-03-13 | 722 | 768 | 705 | 726 | 2,912,100 | 726 |
| 2015-03-12 | 787 | 815 | 722 | 726 | 4,556,600 | 726 |
| 2015-03-11 | 808 | 875 | 767 | 799 | 13,098,700 | 799 |
| 2015-03-10 | 780 | 838 | 741 | 830 | 18,524,500 | 830 |
| 2015-03-09 | 628 | 735 | 615 | 735 | 3,110,800 | 735 |
| 2015-03-06 | 651 | 659 | 629 | 635 | 978,300 | 635 |
| 2015-03-05 | 665 | 695 | 654 | 663 | 1,993,900 | 663 |
| 2015-03-04 | 666 | 674 | 638 | 656 | 2,078,400 | 656 |
| 2015-03-03 | 669 | 688 | 644 | 646 | 2,112,500 | 646 |
| 2015-03-02 | 675 | 758 | 671 | 679 | 6,465,800 | 679 |
| 2015-02-27 | 717 | 790 | 671 | 691 | 7,442,300 | 691 |
| 2015-02-26 | 705 | 735 | 642 | 692 | 6,355,100 | 692 |
| 2015-02-25 | 620 | 698 | 600 | 698 | 8,364,400 | 698 |
| 2015-02-24 | 550 | 638 | 534 | 598 | 3,991,500 | 598 |
| 2015-02-23 | 550 | 600 | 547 | 562 | 4,499,600 | 562 |
| 2015-02-20 | 505 | 512 | 500 | 500 | 172,900 | 500 |
| 2015-02-19 | 504 | 505 | 499 | 502 | 119,700 | 502 |
| 2015-02-18 | 502 | 504 | 500 | 502 | 52,800 | 502 |
| 2015-02-17 | 500 | 505 | 500 | 502 | 33,200 | 502 |
| 2015-02-16 | 501 | 503 | 499 | 499 | 59,100 | 499 |
| 2015-02-13 | 508 | 513 | 500 | 500 | 174,600 | 500 |
| 2015-02-12 | 505 | 517 | 505 | 513 | 171,500 | 513 |
| 2015-02-10 | 510 | 510 | 504 | 504 | 66,600 | 504 |
| 2015-02-09 | 507 | 512 | 504 | 507 | 63,600 | 507 |
| 2015-02-06 | 516 | 517 | 505 | 505 | 129,600 | 505 |
| 2015-02-05 | 500 | 521 | 495 | 509 | 155,100 | 509 |
| 2015-02-04 | 498 | 509 | 498 | 502 | 84,500 | 502 |
| 2015-02-03 | 508 | 508 | 493 | 501 | 154,600 | 501 |
| 2015-02-02 | 502 | 506 | 502 | 504 | 108,000 | 504 |
| 2015-01-30 | 509 | 514 | 505 | 508 | 58,000 | 508 |
| 2015-01-29 | 513 | 515 | 504 | 505 | 143,600 | 505 |
| 2015-01-28 | 494 | 524 | 494 | 515 | 350,600 | 515 |
| 2015-01-27 | 505 | 507 | 495 | 498 | 145,600 | 498 |
| 2015-01-26 | 492 | 504 | 492 | 502 | 142,600 | 502 |
| 2015-01-23 | 489 | 496 | 488 | 492 | 69,600 | 492 |
| 2015-01-22 | 482 | 492 | 479 | 487 | 109,600 | 487 |
| 2015-01-21 | 495 | 498 | 480 | 482 | 97,600 | 482 |
| 2015-01-20 | 484 | 496 | 484 | 494 | 74,100 | 494 |
| 2015-01-19 | 489 | 489 | 479 | 481 | 87,600 | 481 |
| 2015-01-16 | 488 | 497 | 482 | 487 | 135,900 | 487 |
| 2015-01-15 | 487 | 495 | 487 | 492 | 82,700 | 492 |
| 2015-01-14 | 498 | 501 | 486 | 492 | 113,000 | 492 |
| 2015-01-13 | 501 | 506 | 495 | 497 | 147,800 | 497 |
| 2015-01-09 | 506 | 512 | 499 | 503 | 118,100 | 503 |
| 2015-01-08 | 504 | 513 | 502 | 512 | 113,000 | 512 |
| 2015-01-07 | 509 | 515 | 501 | 502 | 123,900 | 502 |
| 2015-01-06 | 513 | 522 | 510 | 515 | 193,500 | 515 |
| 2015-01-05 | 508 | 521 | 504 | 520 | 268,100 | 520 |
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
