6232 (株)ACSL 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	3,300	3,365	3,210	3,320	248,700	3,320
2020-12-29	3,360	3,485	3,265	3,295	374,800	3,295
2020-12-28	3,315	3,405	3,230	3,305	407,900	3,305
2020-12-25	3,190	3,345	3,180	3,345	663,400	3,345
2020-12-24	3,105	3,185	3,045	3,130	503,800	3,130
2020-12-23	2,894	3,065	2,880	3,010	478,600	3,010
2020-12-22	2,890	2,924	2,790	2,844	316,300	2,844
2020-12-21	2,762	2,848	2,728	2,847	238,200	2,847
2020-12-18	2,759	2,776	2,690	2,712	133,700	2,712
2020-12-17	2,734	2,780	2,684	2,724	153,400	2,724
2020-12-16	2,787	2,802	2,725	2,730	119,600	2,730
2020-12-15	2,800	2,819	2,760	2,782	124,600	2,782
2020-12-14	2,833	2,840	2,777	2,800	148,700	2,800
2020-12-11	2,819	2,834	2,772	2,796	224,800	2,796
2020-12-10	2,860	2,870	2,793	2,799	185,700	2,799
2020-12-09	2,850	2,880	2,800	2,870	217,300	2,870
2020-12-08	2,802	2,859	2,790	2,850	180,100	2,850
2020-12-07	2,990	3,020	2,794	2,832	279,000	2,832
2020-12-04	2,930	3,010	2,817	2,960	336,900	2,960
2020-12-03	3,115	3,165	2,953	2,953	372,200	2,953
2020-12-02	2,951	3,185	2,947	3,155	558,100	3,155
2020-12-01	2,839	2,943	2,822	2,893	262,700	2,893
2020-11-30	2,879	2,913	2,804	2,819	234,500	2,819
2020-11-27	2,730	2,751	2,682	2,731	97,600	2,731
2020-11-26	2,651	2,733	2,650	2,724	100,100	2,724
2020-11-25	2,715	2,729	2,631	2,664	151,900	2,664
2020-11-24	2,661	2,755	2,660	2,675	197,400	2,675
2020-11-20	2,528	2,644	2,523	2,639	136,400	2,639
2020-11-19	2,602	2,621	2,539	2,558	115,900	2,558
2020-11-18	2,580	2,694	2,580	2,625	142,300	2,625
2020-11-17	2,570	2,611	2,545	2,605	101,800	2,605
2020-11-16	2,580	2,598	2,537	2,580	71,300	2,580
2020-11-13	2,432	2,629	2,432	2,580	255,600	2,580
2020-11-12	2,480	2,530	2,427	2,428	152,500	2,428
2020-11-11	2,487	2,544	2,436	2,528	145,500	2,528
2020-11-10	2,541	2,554	2,461	2,513	113,500	2,513
2020-11-09	2,522	2,523	2,470	2,516	108,800	2,516
2020-11-06	2,500	2,513	2,450	2,472	76,700	2,472
2020-11-05	2,520	2,559	2,487	2,512	102,700	2,512
2020-11-04	2,409	2,488	2,395	2,479	114,400	2,479
2020-11-02	2,317	2,394	2,311	2,355	70,700	2,355
2020-10-30	2,441	2,455	2,316	2,334	176,700	2,334
2020-10-29	2,450	2,490	2,382	2,470	141,000	2,470
2020-10-28	2,552	2,593	2,481	2,495	120,600	2,495
2020-10-27	2,491	2,597	2,430	2,591	190,700	2,591
2020-10-26	2,695	2,709	2,525	2,540	156,300	2,540
2020-10-23	2,640	2,714	2,565	2,712	141,400	2,712
2020-10-22	2,770	2,770	2,636	2,662	181,200	2,662
2020-10-21	2,833	2,865	2,763	2,775	128,300	2,775
2020-10-20	2,722	2,845	2,720	2,845	178,300	2,845
2020-10-19	2,704	2,761	2,685	2,725	93,400	2,725
2020-10-16	2,723	2,763	2,675	2,687	108,300	2,687
2020-10-15	2,726	2,761	2,681	2,733	168,400	2,733
2020-10-14	2,743	2,743	2,674	2,682	166,100	2,682
2020-10-13	2,874	2,875	2,746	2,764	196,600	2,764
2020-10-12	2,924	2,929	2,810	2,842	166,900	2,842
2020-10-09	2,913	2,983	2,847	2,882	247,200	2,882
2020-10-08	2,937	2,997	2,850	2,879	267,100	2,879
2020-10-07	2,837	2,973	2,813	2,973	300,400	2,973
2020-10-06	2,850	2,883	2,793	2,861	160,000	2,861
2020-10-05	2,800	2,854	2,780	2,845	115,000	2,845
2020-10-02	2,880	2,882	2,730	2,775	215,300	2,775
2020-09-30	2,880	2,900	2,816	2,830	184,700	2,830
2020-09-29	2,845	2,955	2,776	2,896	351,600	2,896
2020-09-28	2,846	2,854	2,740	2,845	258,700	2,845
2020-09-25	2,677	2,761	2,663	2,744	182,000	2,744
2020-09-24	2,683	2,720	2,622	2,634	197,100	2,634
2020-09-23	2,731	2,758	2,701	2,734	140,300	2,734
2020-09-18	2,731	2,787	2,703	2,784	127,000	2,784
2020-09-17	2,783	2,845	2,720	2,744	166,300	2,744
2020-09-16	2,810	2,830	2,773	2,783	173,600	2,783
2020-09-15	2,695	2,805	2,673	2,805	172,200	2,805
2020-09-14	2,680	2,790	2,665	2,700	219,200	2,700
2020-09-11	2,647	2,661	2,545	2,655	170,000	2,655
2020-09-10	2,665	2,739	2,586	2,628	228,300	2,628
2020-09-09	2,639	2,717	2,577	2,605	209,200	2,605
2020-09-08	2,723	2,805	2,633	2,725	271,000	2,725
2020-09-07	2,903	2,952	2,700	2,719	446,000	2,719
2020-09-04	2,830	3,020	2,830	2,880	821,100	2,880
2020-09-03	2,878	2,967	2,836	2,957	685,100	2,957
2020-09-02	2,754	2,882	2,702	2,792	851,300	2,792
2020-09-01	2,700	2,784	2,666	2,739	666,000	2,739
2020-08-31	2,464	2,721	2,435	2,660	706,900	2,660
2020-08-28	2,509	2,590	2,251	2,364	566,500	2,364
2020-08-27	2,400	2,527	2,393	2,505	430,000	2,505
2020-08-26	2,289	2,393	2,289	2,375	237,200	2,375
2020-08-25	2,300	2,320	2,245	2,278	113,600	2,278
2020-08-24	2,300	2,315	2,243	2,285	118,400	2,285
2020-08-21	2,199	2,268	2,199	2,268	105,100	2,268
2020-08-20	2,224	2,247	2,157	2,180	102,300	2,180
2020-08-19	2,153	2,254	2,151	2,239	98,700	2,239
2020-08-18	2,183	2,237	2,150	2,166	105,200	2,166
2020-08-17	2,059	2,180	2,028	2,145	257,500	2,145
2020-08-14	2,283	2,312	2,242	2,259	151,900	2,259
2020-08-13	2,270	2,300	2,221	2,283	128,600	2,283
2020-08-12	2,258	2,303	2,217	2,264	124,000	2,264
2020-08-11	2,230	2,277	2,200	2,254	119,600	2,254
2020-08-07	2,179	2,225	2,138	2,162	74,800	2,162
2020-08-06	2,194	2,241	2,139	2,161	91,300	2,161
2020-08-05	2,150	2,195	2,092	2,194	89,900	2,194
2020-08-04	2,072	2,148	2,055	2,135	92,800	2,135
2020-08-03	1,984	2,034	1,951	2,027	91,400	2,027
2020-07-31	2,091	2,100	1,901	1,944	300,900	1,944
2020-07-30	2,117	2,140	2,066	2,095	72,700	2,095
2020-07-29	2,180	2,199	2,083	2,115	111,100	2,115
2020-07-28	2,133	2,192	2,130	2,161	110,500	2,161
2020-07-27	2,120	2,139	2,074	2,110	81,100	2,110
2020-07-22	2,140	2,188	2,121	2,149	68,000	2,149
2020-07-21	2,156	2,205	2,141	2,160	81,500	2,160
2020-07-20	2,190	2,200	2,130	2,146	76,100	2,146
2020-07-17	2,169	2,203	2,124	2,189	84,800	2,189
2020-07-16	2,260	2,282	2,141	2,146	150,500	2,146
2020-07-15	2,219	2,260	2,169	2,260	113,800	2,260
2020-07-14	2,219	2,237	2,202	2,214	56,200	2,214
2020-07-13	2,272	2,275	2,198	2,246	128,100	2,246
2020-07-10	2,256	2,291	2,230	2,250	122,600	2,250
2020-07-09	2,390	2,401	2,277	2,291	197,600	2,291
2020-07-08	2,350	2,428	2,290	2,409	146,500	2,409
2020-07-07	2,350	2,386	2,270	2,348	152,000	2,348
2020-07-06	2,284	2,360	2,245	2,349	138,300	2,349
2020-07-03	2,100	2,300	2,100	2,284	307,300	2,284
2020-07-02	2,180	2,190	2,062	2,088	156,100	2,088
2020-07-01	2,131	2,218	2,117	2,154	227,700	2,154
2020-06-30	2,139	2,157	2,040	2,115	201,200	2,115
2020-06-29	2,208	2,208	2,075	2,089	289,700	2,089
2020-06-26	2,253	2,261	2,202	2,226	127,300	2,226
2020-06-25	2,280	2,289	2,218	2,238	165,900	2,238
2020-06-24	2,300	2,355	2,290	2,315	138,200	2,315
2020-06-23	2,399	2,401	2,283	2,292	305,000	2,292
2020-06-22	2,368	2,439	2,295	2,402	243,000	2,402
2020-06-19	2,220	2,413	2,212	2,411	418,200	2,411
2020-06-18	2,300	2,302	2,202	2,217	415,500	2,217
2020-06-17	2,382	2,424	2,276	2,326	334,200	2,326
2020-06-16	2,420	2,460	2,360	2,381	245,400	2,381
2020-06-15	2,535	2,548	2,345	2,345	305,900	2,345
2020-06-12	2,500	2,570	2,431	2,557	283,700	2,557
2020-06-11	2,641	2,740	2,611	2,630	209,500	2,630
2020-06-10	2,654	2,670	2,631	2,645	137,300	2,645
2020-06-09	2,705	2,717	2,651	2,682	161,800	2,682
2020-06-08	2,779	2,779	2,691	2,710	118,700	2,710
2020-06-05	2,704	2,729	2,661	2,729	135,700	2,729
2020-06-04	2,808	2,837	2,710	2,730	142,800	2,730
2020-06-03	2,844	2,875	2,750	2,802	213,300	2,802
2020-06-02	2,871	2,928	2,811	2,838	258,000	2,838
2020-06-01	2,734	2,870	2,711	2,856	360,000	2,856
2020-05-29	2,650	2,717	2,622	2,700	189,900	2,700
2020-05-28	2,860	2,863	2,651	2,685	366,600	2,685
2020-05-27	2,741	2,795	2,653	2,794	307,500	2,794
2020-05-26	2,855	2,855	2,700	2,720	268,300	2,720
2020-05-25	2,822	2,866	2,780	2,812	162,300	2,812
2020-05-22	2,820	2,821	2,735	2,776	158,400	2,776
2020-05-21	3,065	3,065	2,758	2,830	399,100	2,830
2020-05-20	3,000	3,110	2,999	3,065	73,700	3,065
2020-05-19	3,145	3,185	3,015	3,040	124,200	3,040
2020-05-18	3,045	3,080	2,921	3,065	104,900	3,065
2020-05-15	3,030	3,105	2,930	3,045	118,200	3,045
2020-05-14	3,115	3,200	2,897	2,949	212,600	2,949
2020-05-13	3,100	3,200	2,930	3,185	345,600	3,185
2020-05-12	2,782	2,890	2,736	2,880	153,900	2,880
2020-05-11	2,550	2,725	2,542	2,705	151,100	2,705
2020-05-08	2,520	2,579	2,453	2,502	99,900	2,502
2020-05-07	2,501	2,550	2,452	2,497	90,900	2,497
2020-05-01	2,420	2,492	2,365	2,450	91,300	2,450
2020-04-30	2,501	2,523	2,393	2,420	129,500	2,420
2020-04-28	2,353	2,469	2,335	2,462	153,100	2,462
2020-04-27	2,248	2,349	2,239	2,320	71,200	2,320
2020-04-24	2,300	2,353	2,203	2,239	82,100	2,239
2020-04-23	2,286	2,374	2,285	2,334	54,700	2,334
2020-04-22	2,230	2,300	2,060	2,246	204,000	2,246
2020-04-21	2,537	2,537	2,369	2,380	116,600	2,380
2020-04-20	2,464	2,535	2,382	2,532	98,200	2,532
2020-04-17	2,415	2,479	2,345	2,364	66,800	2,364
2020-04-16	2,400	2,425	2,323	2,369	76,600	2,369
2020-04-15	2,344	2,590	2,344	2,441	148,900	2,441
2020-04-14	2,200	2,389	2,171	2,344	147,200	2,344
2020-04-13	2,129	2,217	2,113	2,191	99,700	2,191
2020-04-10	2,153	2,160	2,059	2,120	57,000	2,120
2020-04-09	2,150	2,183	2,101	2,103	85,700	2,103
2020-04-08	2,118	2,149	1,959	2,136	78,000	2,136
2020-04-07	1,940	2,089	1,935	2,068	167,300	2,068
2020-04-06	1,820	1,865	1,765	1,828	126,100	1,828
2020-04-03	1,925	1,930	1,821	1,860	44,200	1,860
2020-04-02	1,852	1,915	1,850	1,889	44,400	1,889
2020-04-01	1,930	1,961	1,858	1,886	65,600	1,886
2020-03-31	1,915	1,987	1,870	1,959	82,100	1,959
2020-03-30	2,001	2,066	1,839	1,880	130,400	1,880
2020-03-27	2,160	2,169	2,060	2,089	48,800	2,089
2020-03-26	2,109	2,239	2,068	2,083	104,200	2,083
2020-03-25	2,320	2,320	2,068	2,259	109,800	2,259
2020-03-24	1,790	1,940	1,778	1,940	94,100	1,940
2020-03-23	1,651	1,763	1,639	1,722	70,300	1,722
2020-03-19	1,837	1,841	1,613	1,642	142,700	1,642
2020-03-18	1,817	1,860	1,770	1,799	154,400	1,799
2020-03-17	1,621	1,810	1,612	1,715	158,400	1,715
2020-03-16	1,868	1,911	1,693	1,699	238,800	1,699
2020-03-13	1,873	2,066	1,798	1,847	231,400	1,847
2020-03-12	2,244	2,349	2,132	2,153	109,300	2,153
2020-03-11	2,521	2,630	2,305	2,327	99,700	2,327
2020-03-10	2,139	2,590	2,139	2,554	161,900	2,554
2020-03-09	2,766	2,776	2,497	2,539	157,900	2,539
2020-03-06	2,903	2,972	2,875	2,901	98,300	2,901
2020-03-05	3,045	3,085	2,962	2,985	53,900	2,985
2020-03-04	2,906	3,055	2,906	3,020	54,000	3,020
2020-03-03	3,225	3,225	2,950	2,971	89,200	2,971
2020-03-02	2,837	3,145	2,837	3,015	125,800	3,015
2020-02-28	3,005	3,070	2,870	2,887	185,900	2,887
2020-02-27	3,200	3,225	3,045	3,115	140,400	3,115
2020-02-26	3,220	3,310	3,125	3,185	102,200	3,185
2020-02-25	3,035	3,220	3,035	3,220	86,100	3,220
2020-02-21	3,365	3,450	3,315	3,315	56,900	3,315
2020-02-20	3,460	3,525	3,360	3,395	106,000	3,395
2020-02-19	3,350	3,480	3,335	3,395	97,400	3,395
2020-02-18	3,265	3,305	3,100	3,280	212,500	3,280
2020-02-17	3,450	3,455	3,245	3,255	143,600	3,255
2020-02-14	3,580	3,585	3,450	3,495	82,800	3,495
2020-02-13	3,435	3,595	3,375	3,575	117,100	3,575
2020-02-12	3,540	3,555	3,415	3,430	217,500	3,430
2020-02-10	3,650	3,720	3,485	3,540	180,100	3,540
2020-02-07	3,835	3,835	3,710	3,720	96,000	3,720
2020-02-06	3,840	3,880	3,815	3,835	47,900	3,835
2020-02-05	3,895	3,945	3,835	3,855	63,300	3,855
2020-02-04	3,880	3,880	3,800	3,855	34,000	3,855
2020-02-03	3,725	3,885	3,700	3,850	121,100	3,850
2020-01-31	3,945	3,965	3,840	3,860	90,800	3,860
2020-01-30	3,940	4,005	3,820	3,960	181,700	3,960
2020-01-29	4,050	4,060	3,875	3,885	147,600	3,885
2020-01-28	3,845	4,050	3,845	4,015	263,500	4,015
2020-01-27	3,815	3,975	3,810	3,880	154,900	3,880
2020-01-24	3,920	3,920	3,870	3,885	49,400	3,885
2020-01-23	3,915	3,935	3,855	3,915	61,300	3,915
2020-01-22	3,855	3,945	3,820	3,915	103,200	3,915
2020-01-21	3,920	3,925	3,815	3,820	102,500	3,820
2020-01-20	3,860	3,985	3,860	3,925	123,200	3,925
2020-01-17	3,900	3,905	3,820	3,830	144,800	3,830
2020-01-16	3,970	3,970	3,750	3,915	222,800	3,915
2020-01-15	3,980	4,070	3,905	3,980	192,700	3,980
2020-01-14	4,070	4,150	3,870	3,920	348,400	3,920
2020-01-10	3,780	3,820	3,715	3,790	178,000	3,790
2020-01-09	3,670	3,835	3,670	3,795	303,100	3,795
2020-01-08	3,600	3,630	3,390	3,605	267,300	3,605
2020-01-07	3,435	3,620	3,435	3,540	323,900	3,540
2020-01-06	3,225	3,385	3,190	3,365	254,000	3,365

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