4813 (株)ACCESS の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	817	840	810	831	242,500	831
2023-12-28	811	832	807	825	350,100	825
2023-12-27	764	799	757	796	493,400	796
2023-12-26	784	785	763	764	182,800	764
2023-12-25	808	814	786	788	139,800	788
2023-12-22	766	808	766	804	313,600	804
2023-12-21	765	782	758	766	169,700	766
2023-12-20	769	796	762	777	279,100	777
2023-12-19	761	788	752	770	289,600	770
2023-12-18	814	817	761	768	854,300	768
2023-12-15	783	837	782	820	882,400	820
2023-12-14	900	900	782	805	2,938,800	805
2023-12-13	758	758	758	758	29,400	758
2023-12-12	670	672	653	658	121,400	658
2023-12-11	668	675	664	670	136,300	670
2023-12-08	659	669	656	662	160,100	662
2023-12-07	683	690	668	669	153,900	669
2023-12-06	662	688	659	684	200,700	684
2023-12-05	699	702	664	664	444,200	664
2023-12-04	709	716	689	708	257,700	708
2023-12-01	732	737	712	716	229,600	716
2023-11-30	767	776	716	731	800,500	731
2023-11-29	826	838	825	827	251,200	827
2023-11-28	825	834	821	829	93,300	829
2023-11-27	819	836	812	821	553,000	821
2023-11-24	830	835	825	826	93,700	826
2023-11-22	832	832	819	826	56,700	826
2023-11-21	828	835	819	828	97,300	828
2023-11-20	791	822	791	813	309,600	813
2023-11-17	777	791	776	786	86,700	786
2023-11-16	796	796	777	782	39,200	782
2023-11-15	776	796	773	782	179,800	782
2023-11-14	760	770	757	759	78,000	759
2023-11-13	767	768	756	757	39,300	757
2023-11-10	763	770	759	769	64,500	769
2023-11-09	766	780	758	776	58,300	776
2023-11-08	770	770	750	764	72,300	764
2023-11-07	774	778	760	763	85,600	763
2023-11-06	786	786	773	780	75,200	780
2023-11-02	759	771	753	771	101,900	771
2023-11-01	767	768	743	752	111,200	752
2023-10-31	732	757	729	754	79,600	754
2023-10-30	726	735	723	734	275,000	734
2023-10-27	733	740	724	737	95,800	737
2023-10-26	725	738	723	730	63,600	730
2023-10-25	734	743	728	737	57,400	737
2023-10-24	707	737	694	735	136,500	735
2023-10-23	723	727	704	707	157,700	707
2023-10-20	743	743	724	733	132,700	733
2023-10-19	754	760	740	743	106,900	743
2023-10-18	762	768	751	765	95,000	765
2023-10-17	766	769	753	757	97,600	757
2023-10-16	771	774	755	756	111,400	756
2023-10-13	778	793	775	780	163,600	780
2023-10-12	770	789	764	788	135,400	788
2023-10-11	780	780	764	765	71,300	765
2023-10-10	767	784	764	780	150,500	780
2023-10-06	756	769	755	763	85,000	763
2023-10-05	760	766	752	756	89,500	756
2023-10-04	750	763	745	755	150,400	755
2023-10-03	778	778	755	757	129,900	757
2023-10-02	786	795	773	774	105,900	774
2023-09-29	781	800	776	785	176,300	785
2023-09-28	791	793	780	780	120,500	780
2023-09-27	784	800	784	800	101,200	800
2023-09-26	805	805	788	788	71,000	788
2023-09-25	792	803	786	801	82,500	801
2023-09-22	780	804	772	793	114,300	793
2023-09-21	804	809	783	787	165,700	787
2023-09-20	804	822	802	808	118,800	808
2023-09-19	814	814	799	807	138,800	807
2023-09-15	815	822	803	817	150,500	817
2023-09-14	820	820	808	812	178,600	812
2023-09-13	828	831	821	824	120,400	824
2023-09-12	823	842	823	832	81,400	832
2023-09-11	832	838	823	828	163,700	828
2023-09-08	847	854	837	837	196,300	837
2023-09-07	860	863	844	847	207,300	847
2023-09-06	871	871	851	862	254,300	862
2023-09-05	875	875	854	867	292,500	867
2023-09-04	900	925	874	877	411,100	877
2023-09-01	870	912	852	910	986,300	910
2023-08-31	928	932	906	913	425,100	913
2023-08-30	954	956	924	928	305,900	928
2023-08-29	943	957	936	952	132,700	952
2023-08-28	938	956	932	937	146,900	937
2023-08-25	927	938	918	925	137,100	925
2023-08-24	970	970	942	949	179,600	949
2023-08-23	950	966	945	963	161,300	963
2023-08-22	915	940	915	939	142,400	939
2023-08-21	887	919	885	914	166,400	914
2023-08-18	873	889	864	884	75,900	884
2023-08-17	882	882	858	875	208,800	875
2023-08-16	888	897	871	879	174,400	879
2023-08-15	870	898	861	898	139,800	898
2023-08-14	874	879	863	865	64,300	865
2023-08-10	865	876	861	871	163,400	871
2023-08-09	871	878	865	873	141,400	873
2023-08-08	888	888	877	881	92,400	881
2023-08-07	867	887	861	887	131,700	887
2023-08-04	880	882	871	875	94,400	875
2023-08-03	901	904	878	879	122,100	879
2023-08-02	910	915	899	914	93,500	914
2023-08-01	914	921	911	917	57,500	917
2023-07-31	914	914	895	908	148,500	908
2023-07-28	898	907	887	900	168,100	900
2023-07-27	906	919	903	912	82,700	912
2023-07-26	906	911	903	906	70,500	906
2023-07-25	919	919	900	904	93,700	904
2023-07-24	920	926	914	919	82,200	919
2023-07-21	915	922	909	912	83,800	912
2023-07-20	933	935	920	920	83,900	920
2023-07-19	939	950	935	944	106,400	944
2023-07-18	916	927	909	924	126,800	924
2023-07-14	921	929	917	919	124,100	919
2023-07-13	923	933	915	925	116,000	925
2023-07-12	933	934	917	917	85,800	917
2023-07-11	931	944	928	933	103,000	933
2023-07-10	926	938	915	928	147,300	928
2023-07-07	935	945	925	926	193,700	926
2023-07-06	971	974	948	950	158,300	950
2023-07-05	1,014	1,014	976	982	162,500	982
2023-07-04	991	1,029	989	1,007	151,000	1,007
2023-07-03	1,004	1,011	995	996	143,900	996
2023-06-30	978	997	972	989	114,600	989
2023-06-29	992	1,008	976	982	121,100	982
2023-06-28	1,006	1,008	981	992	141,400	992
2023-06-27	973	1,001	959	991	165,500	991
2023-06-26	996	1,010	972	986	337,700	986
2023-06-23	1,033	1,041	992	1,006	204,700	1,006
2023-06-22	1,038	1,045	1,018	1,025	118,600	1,025
2023-06-21	1,057	1,062	1,036	1,042	168,300	1,042
2023-06-20	1,055	1,084	1,026	1,078	256,700	1,078
2023-06-19	1,025	1,059	1,005	1,040	219,900	1,040
2023-06-16	1,004	1,025	994	1,022	167,100	1,022
2023-06-15	1,002	1,018	981	989	195,600	989
2023-06-14	1,027	1,036	973	1,001	311,900	1,001
2023-06-13	1,032	1,043	1,020	1,030	192,200	1,030
2023-06-12	1,024	1,041	1,009	1,012	213,400	1,012
2023-06-09	1,086	1,090	1,008	1,012	685,800	1,012
2023-06-08	1,093	1,124	1,077	1,086	226,800	1,086
2023-06-07	1,081	1,130	1,080	1,085	354,300	1,085
2023-06-06	1,090	1,154	1,079	1,083	590,600	1,083
2023-06-05	1,123	1,134	1,088	1,098	527,100	1,098
2023-06-02	1,158	1,174	1,086	1,095	777,200	1,095
2023-06-01	1,104	1,170	1,090	1,170	980,000	1,170
2023-05-31	1,050	1,111	1,005	1,104	2,653,300	1,104
2023-05-30	1,022	1,022	1,022	1,022	136,000	1,022
2023-05-29	862	881	859	872	244,400	872
2023-05-26	855	855	847	853	61,200	853
2023-05-25	865	865	850	855	63,500	855
2023-05-24	867	878	857	862	50,300	862
2023-05-23	885	891	862	872	62,700	872
2023-05-22	880	880	867	878	40,300	878
2023-05-19	870	882	864	874	67,000	874
2023-05-18	872	878	865	868	52,700	868
2023-05-17	865	879	861	865	61,600	865
2023-05-16	880	880	861	865	36,400	865
2023-05-15	868	877	864	875	39,800	875
2023-05-12	858	863	848	862	54,200	862
2023-05-11	848	856	848	852	26,800	852
2023-05-10	864	870	849	851	58,700	851
2023-05-09	860	863	855	859	32,200	859
2023-05-08	865	877	858	860	43,100	860
2023-05-02	871	871	858	865	30,300	865
2023-05-01	869	878	860	869	36,700	869
2023-04-28	849	861	846	860	74,100	860
2023-04-27	830	838	828	836	57,600	836
2023-04-26	851	851	833	834	83,300	834
2023-04-25	854	860	851	854	32,700	854
2023-04-24	845	853	844	849	20,600	849
2023-04-21	841	845	836	841	28,300	841
2023-04-20	845	854	835	842	41,100	842
2023-04-19	850	852	845	849	28,700	849
2023-04-18	855	862	851	853	32,400	853
2023-04-17	854	854	842	852	45,600	852
2023-04-14	860	867	853	856	46,900	856
2023-04-13	839	849	836	846	32,300	846
2023-04-12	856	862	847	849	39,300	849
2023-04-11	851	865	850	856	38,600	856
2023-04-10	851	858	844	851	33,400	851
2023-04-07	854	857	850	851	34,000	851
2023-04-06	845	851	840	846	74,400	846
2023-04-05	858	858	848	850	53,800	850
2023-04-04	880	880	863	864	51,500	864
2023-04-03	883	899	877	882	62,700	882
2023-03-31	880	888	867	874	65,100	874
2023-03-30	877	878	867	873	57,200	873
2023-03-29	844	869	837	867	73,100	867
2023-03-28	841	844	824	836	100,600	836
2023-03-27	847	847	835	837	80,300	837
2023-03-24	854	857	840	847	53,900	847
2023-03-23	850	859	840	859	61,700	859
2023-03-22	841	865	840	860	101,700	860
2023-03-20	864	867	830	830	108,100	830
2023-03-17	840	872	840	863	125,400	863
2023-03-16	855	856	827	838	201,400	838
2023-03-15	910	913	852	870	306,900	870
2023-03-14	968	986	886	892	442,400	892
2023-03-13	986	1,004	977	991	201,300	991
2023-03-10	1,010	1,011	989	993	110,000	993
2023-03-09	1,015	1,022	1,001	1,014	105,400	1,014
2023-03-08	1,000	1,015	995	1,011	56,900	1,011
2023-03-07	1,005	1,015	1,005	1,013	61,400	1,013
2023-03-06	1,007	1,010	998	1,005	67,400	1,005
2023-03-03	1,005	1,009	993	996	66,700	996
2023-03-02	988	1,004	985	990	94,600	990
2023-03-01	975	991	975	979	59,800	979
2023-02-28	961	984	959	984	88,100	984
2023-02-27	970	979	956	964	80,200	964
2023-02-24	961	980	955	979	105,700	979
2023-02-22	958	972	954	970	60,600	970
2023-02-21	992	995	962	970	79,300	970
2023-02-20	981	992	974	990	48,700	990
2023-02-17	994	1,007	980	981	56,600	981
2023-02-16	1,017	1,020	996	999	51,900	999
2023-02-15	1,004	1,009	986	1,000	88,600	1,000
2023-02-14	1,013	1,018	1,003	1,008	44,300	1,008
2023-02-13	1,017	1,017	983	998	95,900	998
2023-02-10	1,018	1,027	1,008	1,024	62,600	1,024
2023-02-09	1,020	1,030	1,005	1,018	306,700	1,018
2023-02-08	1,000	1,025	1,000	1,025	106,200	1,025
2023-02-07	973	1,001	970	991	96,400	991
2023-02-06	985	998	978	979	49,200	979
2023-02-03	972	987	962	985	84,600	985
2023-02-02	983	988	969	977	74,700	977
2023-02-01	973	992	966	975	85,400	975
2023-01-31	954	970	952	965	58,700	965
2023-01-30	939	962	939	953	126,700	953
2023-01-27	945	947	925	940	118,200	940
2023-01-26	950	957	935	945	98,000	945
2023-01-25	977	988	943	951	229,700	951
2023-01-24	964	999	961	987	399,600	987
2023-01-23	929	956	924	954	133,500	954
2023-01-20	923	931	916	929	68,800	929
2023-01-19	919	924	909	924	68,700	924
2023-01-18	900	924	894	923	112,700	923
2023-01-17	881	900	868	894	76,300	894
2023-01-16	879	907	879	885	87,400	885
2023-01-13	898	901	878	890	149,700	890
2023-01-12	888	903	875	901	116,000	901
2023-01-11	857	887	853	882	103,000	882
2023-01-10	825	867	825	863	143,400	863
2023-01-06	806	817	801	816	71,900	816
2023-01-05	807	812	797	805	106,700	805
2023-01-04	824	824	807	807	78,100	807

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