6888 アクモス(株) の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	28,900	30,550	28,600	30,550	384	305.50
2006-12-28	27,790	30,600	27,090	30,600	630	306
2006-12-27	26,260	27,700	26,260	27,600	77	276
2006-12-26	26,200	27,900	26,120	26,800	88	268
2006-12-25	27,700	27,700	25,300	26,800	182	268
2006-12-22	27,560	28,300	27,350	27,700	168	277
2006-12-21	28,200	28,290	27,000	27,350	159	273.50
2006-12-20	28,700	29,200	28,000	28,500	265	285
2006-12-19	30,350	30,500	29,000	29,300	239	293
2006-12-18	29,110	30,400	28,150	30,100	344	301
2006-12-15	30,900	31,450	29,550	29,710	1,308	297.10
2006-12-14	27,000	29,800	27,000	29,800	1,045	298
2006-12-13	26,190	26,900	26,190	26,800	239	268
2006-12-12	26,400	27,470	26,000	26,400	150	264
2006-12-11	27,500	28,850	26,880	27,000	240	270
2006-12-08	27,000	27,100	26,220	26,880	101	268.80
2006-12-07	26,000	26,800	26,000	26,750	131	267.50
2006-12-06	26,020	26,800	26,020	26,800	103	268
2006-12-05	28,100	28,300	26,700	26,800	286	268
2006-12-04	28,850	29,300	27,900	28,700	745	287
2006-12-01	26,320	27,650	26,300	27,650	464	276.50
2006-11-30	24,000	25,820	24,000	24,650	80	246.50
2006-11-29	23,750	24,390	23,750	23,990	67	239.90
2006-11-28	24,300	24,400	23,600	24,300	41	243
2006-11-27	24,300	24,750	23,680	24,300	17	243
2006-11-24	24,000	24,000	23,010	23,400	45	234
2006-11-22	22,900	24,100	22,900	24,000	90	240
2006-11-21	24,100	24,200	23,000	23,700	79	237
2006-11-20	25,050	25,100	24,100	24,100	85	241
2006-11-17	25,000	25,220	24,600	24,750	41	247.50
2006-11-16	26,300	26,300	24,210	24,210	77	242.10
2006-11-15	26,800	26,800	25,110	26,000	21	260
2006-11-14	25,490	26,100	24,500	26,100	38	261
2006-11-13	26,020	26,300	23,800	25,790	43	257.90
2006-11-10	26,500	26,500	25,400	26,020	27	260.20
2006-11-09	27,000	27,000	26,500	26,500	42	265
2006-11-08	27,000	27,310	26,520	27,200	49	272
2006-11-07	27,550	27,750	26,900	27,220	66	272.20
2006-11-06	27,700	27,800	27,150	27,550	55	275.50
2006-11-02	27,000	27,500	26,800	27,400	95	274
2006-11-01	26,800	26,930	26,600	26,600	33	266
2006-10-31	26,890	26,990	26,500	26,510	33	265.10
2006-10-30	27,160	27,160	26,730	26,950	18	269.50
2006-10-27	27,540	27,540	26,500	26,860	31	268.60
2006-10-26	27,000	27,150	26,640	26,640	18	266.40
2006-10-25	27,300	27,440	26,600	26,900	35	269
2006-10-24	27,440	27,450	26,570	27,290	61	272.90
2006-10-23	26,990	27,480	26,650	27,220	45	272.20
2006-10-20	27,000	27,010	26,580	26,960	37	269.60
2006-10-19	27,000	27,420	26,200	26,880	59	268.80
2006-10-18	26,410	26,500	25,200	26,500	55	265
2006-10-17	27,000	27,330	24,510	25,810	87	258.10
2006-10-16	24,200	26,450	24,200	26,200	140	262
2006-10-13	24,700	26,000	24,200	24,800	102	248
2006-10-12	25,420	25,550	24,980	25,000	60	250
2006-10-11	25,500	26,000	24,520	24,520	100	245.20
2006-10-10	27,500	27,600	27,000	27,000	86	270
2006-10-06	28,000	28,100	27,500	27,980	61	279.80
2006-10-05	28,280	28,280	27,510	28,000	26	280
2006-10-04	28,010	28,400	27,980	27,980	64	279.80
2006-10-03	28,000	28,200	27,000	28,200	88	282
2006-10-02	27,980	27,980	27,240	27,980	38	279.80
2006-09-29	28,000	28,000	27,150	27,540	34	275.40
2006-09-28	26,090	27,900	26,090	27,890	45	278.90
2006-09-27	25,800	26,090	25,000	26,090	125	260.90
2006-09-26	26,990	26,990	26,010	26,010	27	260.10
2006-09-25	27,100	27,100	26,200	26,800	36	268
2006-09-22	27,700	27,700	26,300	27,000	71	270
2006-09-21	27,500	27,500	26,210	27,400	137	274
2006-09-20	27,900	27,900	26,710	27,610	83	276.10
2006-09-19	28,000	28,000	27,000	27,990	43	279.90
2006-09-15	28,990	28,990	28,000	28,100	23	281
2006-09-14	28,600	29,440	27,100	29,290	112	292.90
2006-09-13	30,750	30,750	29,000	29,100	42	291
2006-09-12	30,500	31,000	29,000	30,450	146	304.50
2006-09-11	31,300	31,300	30,300	30,750	45	307.50
2006-09-08	30,700	31,650	30,600	31,100	59	311
2006-09-07	32,300	32,400	31,300	31,900	67	319
2006-09-06	32,400	32,850	31,300	31,700	97	317
2006-09-05	31,000	32,000	30,200	32,000	67	320
2006-09-04	30,250	31,000	30,250	30,700	61	307
2006-09-01	31,900	31,900	30,450	30,450	29	304.50
2006-08-31	30,200	31,500	30,000	31,500	74	315
2006-08-30	31,550	31,700	30,600	31,150	34	311.50
2006-08-29	32,000	32,000	31,000	31,150	28	311.50
2006-08-28	32,700	33,000	31,700	32,000	71	320
2006-08-25	33,200	33,200	32,100	32,650	87	326.50
2006-08-24	34,000	34,000	32,700	33,300	88	333
2006-08-23	33,200	34,400	33,200	33,600	139	336
2006-08-22	33,550	33,600	32,900	33,600	55	336
2006-08-21	33,000	33,900	32,700	33,600	170	336
2006-08-18	32,500	32,900	31,850	32,600	113	326
2006-08-17	32,900	32,950	32,100	32,900	161	329
2006-08-16	32,050	32,400	31,000	32,100	80	321
2006-08-15	30,550	32,700	30,200	31,950	172	319.50
2006-08-14	30,200	31,000	29,950	30,150	122	301.50
2006-08-11	30,800	31,000	29,800	31,000	93	310
2006-08-10	30,400	32,000	30,000	31,000	144	310
2006-08-09	32,400	32,400	30,050	31,200	125	312
2006-08-08	33,000	33,000	30,100	31,600	316	316
2006-08-07	32,700	32,700	31,500	32,700	754	327
2006-08-04	29,700	29,700	29,700	29,700	71	297
2006-08-03	27,500	28,000	26,700	26,700	89	267
2006-08-02	25,020	26,650	25,020	26,500	77	265
2006-08-01	25,300	25,700	24,500	25,700	63	257
2006-07-31	24,000	25,350	24,000	25,000	100	250
2006-07-28	22,700	23,490	22,200	23,490	59	234.90
2006-07-27	23,200	24,000	22,000	23,000	322	230
2006-07-26	26,520	26,520	23,550	23,800	123	238
2006-07-25	25,020	27,500	25,020	25,320	185	253.20
2006-07-24	24,140	25,900	24,100	24,420	76	244.20
2006-07-21	27,000	27,600	26,000	26,840	109	268.40
2006-07-20	26,510	28,200	26,000	28,100	191	281
2006-07-19	26,790	27,000	24,390	25,200	224	252
2006-07-18	28,600	28,600	26,800	27,390	214	273.90
2006-07-14	30,800	31,500	29,800	29,800	155	298
2006-07-13	33,000	33,000	31,500	31,500	138	315
2006-07-12	33,500	33,500	31,500	33,000	100	330
2006-07-11	33,000	33,000	32,100	32,700	44	327
2006-07-10	32,950	33,000	32,500	33,000	42	330
2006-07-07	34,000	34,600	33,000	33,000	119	330
2006-07-06	34,000	34,750	33,700	34,400	109	344
2006-07-05	35,900	35,900	34,000	34,050	128	340.50
2006-07-04	36,900	36,900	35,000	35,900	191	359
2006-07-03	33,150	37,300	33,000	36,500	524	365
2006-06-30	34,200	34,800	33,200	33,300	96	333
2006-06-29	32,800	33,500	32,000	33,500	95	335
2006-06-28	33,300	33,300	31,400	32,800	145	328
2006-06-27	32,500	33,300	32,500	32,900	40	329
2006-06-26	32,200	33,300	31,800	33,300	50	333
2006-06-23	33,500	33,500	31,800	33,200	89	332
2006-06-22	34,000	34,400	33,800	33,800	37	338
2006-06-21	33,600	34,200	32,500	34,000	57	340
2006-06-20	35,100	35,150	33,200	34,000	119	340
2006-06-19	35,200	35,950	35,050	35,050	102	350.50
2006-06-16	36,100	37,000	35,100	35,100	291	351
2006-06-15	34,800	35,900	33,100	35,000	235	350
2006-06-14	31,600	34,400	31,000	34,400	248	344
2006-06-13	32,900	33,000	31,500	31,600	124	316
2006-06-12	30,900	32,500	30,900	32,500	215	325
2006-06-09	32,000	32,800	30,900	32,500	228	325
2006-06-08	33,500	33,500	30,500	31,950	313	319.50
2006-06-07	33,300	36,000	33,300	33,500	144	335
2006-06-06	32,200	35,400	32,200	34,000	343	340
2006-06-05	32,600	33,800	30,200	33,800	321	338
2006-06-02	32,100	33,800	32,100	32,200	869	322
2006-06-01	39,000	40,000	36,000	36,100	246	361
2006-05-31	38,000	39,400	37,500	38,500	193	385
2006-05-30	40,400	40,800	39,000	39,400	137	394
2006-05-29	41,000	41,900	40,500	41,200	31	412
2006-05-26	41,500	41,500	41,000	41,400	72	414
2006-05-25	42,000	42,000	41,000	42,000	44	420
2006-05-24	42,000	42,200	41,100	41,800	74	418
2006-05-23	44,500	44,500	42,200	43,000	39	430
2006-05-22	44,600	46,000	44,350	44,900	68	449
2006-05-19	43,800	45,000	43,500	44,550	64	445.50
2006-05-18	40,600	43,500	40,050	43,500	85	435
2006-05-17	41,000	43,000	40,600	43,000	168	430
2006-05-16	44,000	44,500	41,000	41,000	233	410
2006-05-15	45,150	45,150	44,000	44,400	101	444
2006-05-12	45,500	46,900	44,000	45,400	287	454
2006-05-11	48,750	48,750	46,100	46,100	61	461
2006-05-10	49,450	49,450	45,700	48,800	302	488
2006-05-09	49,000	49,900	48,500	49,500	224	495
2006-05-08	47,400	49,000	46,300	48,500	149	485
2006-05-02	45,000	47,900	45,000	47,800	215	478
2006-05-01	46,500	47,900	46,500	46,600	108	466
2006-04-28	48,850	48,850	47,700	48,500	67	485
2006-04-27	47,000	48,900	46,500	48,700	114	487
2006-04-26	46,150	47,000	46,100	46,500	36	465
2006-04-25	44,000	47,450	44,000	47,450	124	474.50
2006-04-24	45,000	46,000	41,700	44,000	275	440
2006-04-21	48,600	48,600	45,100	45,200	230	452
2006-04-20	50,000	50,100	49,000	49,000	194	490
2006-04-19	50,700	51,000	50,500	50,600	88	506
2006-04-18	49,700	50,500	49,000	50,500	179	505
2006-04-17	52,400	52,500	49,750	51,000	192	510
2006-04-14	52,900	53,400	51,800	52,100	173	521
2006-04-13	52,200	53,000	51,800	53,000	54	530
2006-04-12	52,200	52,600	51,600	52,100	147	521
2006-04-11	52,900	53,200	51,600	52,000	168	520
2006-04-10	53,000	54,000	51,600	52,700	215	527
2006-04-07	52,700	53,100	51,100	52,200	226	522
2006-04-06	53,400	54,400	51,600	52,600	317	526
2006-04-05	55,900	56,100	53,500	54,500	473	545
2006-04-04	55,600	56,000	55,200	55,600	421	556
2006-04-03	55,000	55,600	53,000	55,100	698	551
2006-03-31	51,300	55,100	50,000	53,000	776	530
2006-03-30	50,600	51,500	49,800	50,800	160	508
2006-03-29	49,250	50,500	49,250	50,500	147	505
2006-03-28	49,200	49,900	48,200	49,250	114	492.50
2006-03-27	49,800	50,400	49,200	49,500	122	495
2006-03-24	50,200	52,500	49,500	50,400	177	504
2006-03-23	50,400	50,700	49,900	50,100	99	501
2006-03-22	50,000	51,100	50,000	50,400	139	504
2006-03-20	51,000	51,000	49,600	50,000	353	500
2006-03-17	50,600	51,500	50,500	51,500	146	515
2006-03-16	53,400	53,400	50,600	50,600	229	506
2006-03-15	52,800	53,000	52,000	52,200	158	522
2006-03-14	53,000	53,000	51,800	52,800	190	528
2006-03-13	53,500	53,900	52,800	53,500	210	535
2006-03-10	50,800	52,800	50,400	52,500	249	525
2006-03-09	50,900	50,900	49,500	50,600	156	506
2006-03-08	50,500	51,000	50,000	50,400	216	504
2006-03-07	51,000	51,100	48,000	49,600	163	496
2006-03-06	47,300	51,200	46,600	50,800	222	508
2006-03-03	48,100	49,900	47,900	47,900	156	479
2006-03-02	51,500	51,500	49,700	49,700	115	497
2006-03-01	50,000	52,200	48,100	49,600	559	496
2006-02-28	56,400	56,700	52,500	52,500	513	525
2006-02-27	55,900	55,900	53,400	55,900	778	559
2006-02-24	50,900	50,900	48,600	50,900	567	509
2006-02-23	44,000	46,850	44,000	46,850	351	468.50
2006-02-22	43,200	44,700	42,000	42,800	371	428
2006-02-21	39,900	42,500	38,000	42,400	1,387	424
2006-02-20	41,500	41,500	41,500	41,500	91	415
2006-02-17	50,300	50,500	45,500	45,500	586	455
2006-02-16	51,000	51,000	49,500	49,500	370	495
2006-02-15	53,500	53,500	51,000	51,000	465	510
2006-02-14	48,900	51,000	48,700	51,000	832	510
2006-02-13	56,800	56,800	53,700	53,700	679	537
2006-02-10	60,600	61,400	56,200	58,700	614	587
2006-02-09	61,900	62,900	60,300	61,100	971	611
2006-02-08	66,000	66,000	64,200	64,900	356	649
2006-02-07	66,900	67,300	65,000	65,900	460	659
2006-02-06	67,400	68,000	66,500	66,800	318	668
2006-02-03	65,500	66,600	65,000	65,900	392	659
2006-02-02	68,500	69,200	66,500	67,500	345	675
2006-02-01	69,200	69,800	67,200	68,200	488	682
2006-01-31	68,100	69,300	66,100	69,000	607	690
2006-01-30	70,000	72,500	68,700	69,400	1,379	694
2006-01-27	64,000	67,500	63,600	67,500	1,141	675
2006-01-26	62,900	64,500	61,500	62,500	765	625
2006-01-25	64,000	64,500	61,000	62,900	774	629
2006-01-24	62,000	63,500	59,300	63,500	1,227	635
2006-01-23	63,000	64,500	62,500	62,500	357	625
2006-01-20	72,500	72,900	62,100	67,500	1,276	675
2006-01-19	63,500	70,500	63,500	70,500	983	705
2006-01-18	65,500	66,500	65,500	65,500	1,398	655
2006-01-17	79,900	83,000	75,500	75,500	1,669	755
2006-01-16	85,400	85,600	80,000	85,500	1,398	855
2006-01-13	86,900	87,500	84,800	85,900	1,494	859
2006-01-12	83,800	84,900	83,300	84,900	1,972	849
2006-01-11	81,500	81,500	79,800	80,800	774	808
2006-01-10	78,600	81,000	78,600	81,000	1,107	810
2006-01-06	81,000	84,600	78,500	78,600	2,538	786
2006-01-05	77,100	82,100	77,000	80,100	2,493	801
2006-01-04	75,200	75,500	74,000	75,400	310	754

分割・併合履歴： [2013-06-26]1株→100株 [2004-06-25]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