4395 (株)アクリートの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,377	1,395	1,361	1,395	42,700	1,395
2021-12-29	1,339	1,394	1,334	1,377	69,000	1,377
2021-12-28	1,401	1,411	1,335	1,359	130,300	1,359
2021-12-27	1,466	1,471	1,370	1,399	141,500	1,399
2021-12-24	1,460	1,505	1,445	1,466	101,400	1,466
2021-12-23	1,459	1,484	1,435	1,453	66,900	1,453
2021-12-22	1,357	1,448	1,357	1,439	112,000	1,439
2021-12-21	1,376	1,379	1,301	1,338	151,300	1,338
2021-12-20	1,411	1,419	1,350	1,372	93,300	1,372
2021-12-17	1,414	1,450	1,395	1,396	93,200	1,396
2021-12-16	1,453	1,460	1,407	1,433	74,300	1,433
2021-12-15	1,382	1,419	1,382	1,405	38,800	1,405
2021-12-14	1,400	1,417	1,379	1,382	42,500	1,382
2021-12-13	1,427	1,441	1,388	1,423	69,500	1,423
2021-12-10	1,436	1,437	1,392	1,404	95,900	1,404
2021-12-09	1,481	1,512	1,454	1,463	69,600	1,463
2021-12-08	1,485	1,498	1,448	1,479	115,100	1,479
2021-12-07	1,406	1,452	1,406	1,448	86,900	1,448
2021-12-06	1,389	1,397	1,366	1,378	66,300	1,378
2021-12-03	1,375	1,427	1,372	1,409	75,400	1,409
2021-12-02	1,389	1,400	1,350	1,367	158,400	1,367
2021-12-01	1,450	1,455	1,375	1,415	140,200	1,415
2021-11-30	1,510	1,532	1,450	1,450	81,800	1,450
2021-11-29	1,465	1,536	1,464	1,467	113,600	1,467
2021-11-26	1,536	1,536	1,461	1,505	138,600	1,505
2021-11-25	1,580	1,580	1,517	1,536	86,600	1,536
2021-11-24	1,596	1,603	1,542	1,563	117,700	1,563
2021-11-22	1,570	1,634	1,558	1,627	96,800	1,627
2021-11-19	1,638	1,651	1,571	1,581	127,400	1,581
2021-11-18	1,663	1,684	1,601	1,632	153,900	1,632
2021-11-17	1,754	1,806	1,663	1,699	261,800	1,699
2021-11-16	1,610	1,722	1,606	1,722	193,400	1,722
2021-11-15	1,702	1,732	1,580	1,614	454,900	1,614
2021-11-12	1,743	1,822	1,735	1,805	146,500	1,805
2021-11-11	1,784	1,784	1,729	1,750	109,900	1,750
2021-11-10	1,801	1,838	1,780	1,802	66,500	1,802
2021-11-09	1,800	1,848	1,760	1,778	80,700	1,778
2021-11-08	1,964	1,979	1,802	1,806	170,600	1,806
2021-11-05	1,940	1,980	1,909	1,947	67,200	1,947
2021-11-04	1,914	1,940	1,906	1,929	49,500	1,929
2021-11-02	1,864	1,909	1,859	1,885	42,400	1,885
2021-11-01	1,908	1,940	1,865	1,875	78,900	1,875
2021-10-29	1,878	1,886	1,820	1,850	71,300	1,850
2021-10-28	1,875	1,885	1,815	1,853	88,800	1,853
2021-10-27	1,958	1,969	1,863	1,877	177,100	1,877
2021-10-26	1,966	2,015	1,924	1,978	121,100	1,978
2021-10-25	2,080	2,080	1,939	1,949	197,600	1,949
2021-10-22	2,044	2,120	2,043	2,110	63,500	2,110
2021-10-21	2,170	2,180	2,065	2,070	167,500	2,070
2021-10-20	2,250	2,266	2,151	2,182	138,100	2,182
2021-10-19	2,150	2,230	2,136	2,226	142,400	2,226
2021-10-18	2,128	2,162	2,089	2,126	109,100	2,126
2021-10-15	2,075	2,104	2,044	2,073	51,500	2,073
2021-10-14	2,030	2,070	2,016	2,050	45,500	2,050
2021-10-13	2,069	2,084	2,016	2,025	54,400	2,025
2021-10-12	2,112	2,119	2,051	2,082	81,200	2,082
2021-10-11	2,107	2,142	2,025	2,130	86,900	2,130
2021-10-08	2,065	2,112	2,040	2,057	101,900	2,057
2021-10-07	1,996	2,074	1,973	2,007	157,100	2,007
2021-10-06	2,038	2,059	1,920	1,935	187,800	1,935
2021-10-05	1,960	2,041	1,926	1,998	200,300	1,998
2021-10-04	2,085	2,105	1,958	2,005	197,700	2,005
2021-10-01	2,133	2,169	2,070	2,089	146,500	2,089
2021-09-30	2,184	2,210	2,125	2,162	99,800	2,162
2021-09-29	2,031	2,139	2,031	2,134	74,900	2,134
2021-09-28	2,136	2,136	2,004	2,084	87,800	2,084
2021-09-27	2,142	2,220	2,111	2,125	114,700	2,125
2021-09-24	2,148	2,177	2,103	2,156	138,800	2,156
2021-09-22	2,174	2,240	2,053	2,063	307,400	2,063
2021-09-21	2,213	2,331	2,190	2,223	209,100	2,223
2021-09-17	2,281	2,361	2,222	2,342	293,300	2,342
2021-09-16	2,241	2,245	2,095	2,181	316,900	2,181
2021-09-15	2,365	2,365	2,204	2,205	226,300	2,205
2021-09-14	2,408	2,432	2,326	2,365	147,900	2,365
2021-09-13	2,518	2,547	2,356	2,369	226,900	2,369
2021-09-10	2,457	2,520	2,415	2,492	231,800	2,492
2021-09-09	2,342	2,607	2,324	2,557	244,800	2,557
2021-09-08	2,362	2,385	2,293	2,370	89,700	2,370
2021-09-07	2,288	2,361	2,250	2,351	120,300	2,351
2021-09-06	2,285	2,435	2,270	2,305	311,500	2,305
2021-09-03	2,319	2,319	2,146	2,185	399,200	2,185
2021-09-02	2,365	2,436	2,301	2,350	386,000	2,350
2021-09-01	2,132	2,325	2,120	2,297	382,000	2,297
2021-08-31	2,106	2,160	2,074	2,151	161,800	2,151
2021-08-30	1,991	2,167	1,964	2,117	354,200	2,117
2021-08-27	1,823	1,930	1,802	1,911	102,500	1,911
2021-08-26	1,807	1,844	1,783	1,823	45,100	1,823
2021-08-25	1,851	1,871	1,806	1,809	87,100	1,809
2021-08-24	1,902	1,916	1,840	1,860	95,800	1,860
2021-08-23	1,864	1,933	1,816	1,889	164,700	1,889
2021-08-20	1,799	1,868	1,782	1,800	187,800	1,800
2021-08-19	1,742	1,825	1,711	1,726	124,600	1,726
2021-08-18	1,650	1,768	1,611	1,762	137,100	1,762
2021-08-17	1,723	1,770	1,652	1,655	90,500	1,655
2021-08-16	1,712	1,754	1,658	1,683	167,700	1,683
2021-08-13	1,620	1,620	1,580	1,592	86,100	1,592
2021-08-12	1,686	1,686	1,631	1,640	70,600	1,640
2021-08-11	1,689	1,718	1,666	1,686	70,400	1,686
2021-08-10	1,647	1,689	1,632	1,689	50,400	1,689
2021-08-06	1,629	1,699	1,627	1,652	58,300	1,652
2021-08-05	1,631	1,666	1,618	1,620	36,100	1,620
2021-08-04	1,651	1,689	1,630	1,634	50,000	1,634
2021-08-03	1,680	1,713	1,653	1,653	49,900	1,653
2021-08-02	1,703	1,731	1,680	1,684	55,900	1,684
2021-07-30	1,750	1,757	1,703	1,729	59,300	1,729
2021-07-29	1,767	1,813	1,750	1,790	81,200	1,790
2021-07-28	1,720	1,743	1,694	1,713	108,900	1,713
2021-07-27	1,850	1,850	1,755	1,760	163,500	1,760
2021-07-26	1,890	1,899	1,842	1,862	48,200	1,862
2021-07-21	1,911	1,932	1,828	1,844	123,200	1,844
2021-07-20	1,862	1,933	1,821	1,871	93,800	1,871
2021-07-19	1,877	1,938	1,854	1,894	141,800	1,894
2021-07-16	2,001	2,032	1,896	1,909	163,500	1,909
2021-07-15	2,133	2,146	1,940	2,000	304,500	2,000
2021-07-14	2,134	2,178	2,080	2,161	152,600	2,161
2021-07-13	2,030	2,188	2,011	2,167	327,900	2,167
2021-07-12	1,870	1,989	1,866	1,970	137,700	1,970
2021-07-09	1,844	1,880	1,804	1,851	116,000	1,851
2021-07-08	1,911	1,944	1,770	1,845	195,900	1,845
2021-07-07	1,964	1,974	1,885	1,931	141,600	1,931
2021-07-06	1,900	2,004	1,896	1,946	187,400	1,946
2021-07-05	1,978	2,033	1,880	1,920	291,100	1,920
2021-07-02	1,925	1,960	1,881	1,944	262,400	1,944
2021-07-01	1,900	1,925	1,770	1,925	360,500	1,925
2021-06-30	1,732	1,895	1,705	1,882	486,700	1,882
2021-06-29	1,541	1,750	1,531	1,732	478,100	1,732
2021-06-28	1,570	1,587	1,537	1,551	58,000	1,551
2021-06-25	1,560	1,575	1,505	1,552	82,600	1,552
2021-06-24	1,525	1,591	1,511	1,560	117,700	1,560
2021-06-23	1,520	1,562	1,489	1,511	96,600	1,511
2021-06-22	1,465	1,511	1,460	1,497	76,300	1,497
2021-06-21	1,401	1,460	1,390	1,440	61,900	1,440
2021-06-18	1,478	1,494	1,422	1,431	63,500	1,431
2021-06-17	1,452	1,474	1,418	1,460	62,400	1,460
2021-06-16	1,465	1,493	1,437	1,471	48,200	1,471
2021-06-15	1,486	1,486	1,410	1,463	80,900	1,463
2021-06-14	1,500	1,509	1,470	1,480	49,400	1,480
2021-06-11	1,551	1,554	1,465	1,475	126,400	1,475
2021-06-10	1,500	1,555	1,471	1,529	143,200	1,529
2021-06-09	1,433	1,500	1,417	1,500	78,700	1,500
2021-06-08	1,480	1,481	1,420	1,423	99,700	1,423
2021-06-07	1,466	1,505	1,466	1,476	68,500	1,476
2021-06-04	1,511	1,514	1,456	1,461	101,900	1,461
2021-06-03	1,442	1,509	1,442	1,492	129,600	1,492
2021-06-02	1,485	1,498	1,439	1,442	94,600	1,442
2021-06-01	1,443	1,464	1,397	1,456	112,500	1,456
2021-05-31	1,402	1,467	1,402	1,432	156,200	1,432
2021-05-28	1,352	1,383	1,340	1,383	96,300	1,383
2021-05-27	1,319	1,345	1,310	1,322	38,000	1,322
2021-05-26	1,294	1,345	1,291	1,326	40,800	1,326
2021-05-25	1,336	1,339	1,295	1,300	44,000	1,300
2021-05-24	1,356	1,356	1,324	1,328	37,600	1,328
2021-05-21	1,360	1,402	1,345	1,354	105,800	1,354
2021-05-20	1,322	1,370	1,316	1,342	62,500	1,342
2021-05-19	1,290	1,355	1,284	1,330	96,700	1,330
2021-05-18	1,250	1,330	1,233	1,317	98,300	1,317
2021-05-17	1,347	1,347	1,220	1,255	285,700	1,255
2021-05-14	1,223	1,251	1,199	1,240	72,600	1,240
2021-05-13	1,163	1,214	1,130	1,178	96,100	1,178
2021-05-12	1,260	1,285	1,206	1,223	66,700	1,223
2021-05-11	1,300	1,301	1,254	1,260	58,300	1,260
2021-05-10	1,280	1,301	1,278	1,300	32,500	1,300
2021-05-07	1,260	1,290	1,258	1,280	23,600	1,280
2021-05-06	1,243	1,263	1,240	1,258	34,600	1,258
2021-04-30	1,278	1,278	1,200	1,234	95,200	1,234
2021-04-28	1,286	1,289	1,267	1,271	26,500	1,271
2021-04-27	1,293	1,308	1,287	1,298	22,800	1,298
2021-04-26	1,298	1,298	1,264	1,293	25,000	1,293
2021-04-23	1,303	1,305	1,255	1,272	31,000	1,272
2021-04-22	1,260	1,307	1,260	1,289	38,500	1,289
2021-04-21	1,270	1,279	1,239	1,246	64,900	1,246
2021-04-20	1,307	1,307	1,276	1,287	52,400	1,287
2021-04-19	1,300	1,317	1,292	1,303	22,800	1,303
2021-04-16	1,306	1,320	1,296	1,299	32,400	1,299
2021-04-15	1,322	1,322	1,291	1,306	44,500	1,306
2021-04-14	1,339	1,348	1,316	1,331	34,600	1,331
2021-04-13	1,332	1,357	1,332	1,339	42,300	1,339
2021-04-12	1,401	1,409	1,330	1,348	84,800	1,348
2021-04-09	1,409	1,415	1,393	1,401	34,700	1,401
2021-04-08	1,443	1,443	1,391	1,405	58,600	1,405
2021-04-07	1,447	1,459	1,415	1,448	59,800	1,448
2021-04-06	1,440	1,500	1,422	1,448	108,900	1,448
2021-04-05	1,438	1,439	1,405	1,417	34,200	1,417
2021-04-02	1,428	1,440	1,413	1,427	44,300	1,427
2021-04-01	1,431	1,453	1,398	1,418	61,600	1,418
2021-03-31	1,368	1,460	1,363	1,424	116,900	1,424
2021-03-30	1,379	1,410	1,366	1,379	34,800	1,379
2021-03-29	1,376	1,394	1,351	1,379	55,900	1,379
2021-03-26	1,336	1,376	1,327	1,376	51,400	1,376
2021-03-25	1,321	1,379	1,305	1,335	80,200	1,335
2021-03-24	1,368	1,388	1,325	1,331	128,100	1,331
2021-03-23	1,503	1,522	1,396	1,416	242,100	1,416
2021-03-22	1,410	1,476	1,393	1,469	314,000	1,469
2021-03-19	1,304	1,545	1,300	1,380	754,200	1,380
2021-03-18	1,348	1,355	1,324	1,329	34,700	1,329
2021-03-17	1,353	1,359	1,328	1,331	31,000	1,331
2021-03-16	1,344	1,347	1,309	1,339	34,800	1,339
2021-03-15	1,330	1,346	1,307	1,321	31,300	1,321
2021-03-12	1,279	1,310	1,265	1,300	67,300	1,300
2021-03-11	1,260	1,270	1,241	1,262	37,200	1,262
2021-03-10	1,270	1,281	1,241	1,263	28,400	1,263
2021-03-09	1,218	1,262	1,202	1,258	86,100	1,258
2021-03-08	1,261	1,281	1,230	1,234	60,500	1,234
2021-03-05	1,230	1,241	1,185	1,231	97,800	1,231
2021-03-04	1,249	1,263	1,211	1,247	98,200	1,247
2021-03-03	1,300	1,320	1,260	1,270	84,200	1,270
2021-03-02	1,329	1,355	1,293	1,301	38,800	1,301
2021-03-01	1,330	1,330	1,284	1,313	43,100	1,313
2021-02-26	1,301	1,350	1,287	1,327	98,000	1,327
2021-02-25	1,369	1,383	1,311	1,354	81,300	1,354
2021-02-24	1,385	1,420	1,335	1,339	163,200	1,339
2021-02-22	1,437	1,449	1,365	1,382	199,200	1,382
2021-02-19	1,501	1,509	1,391	1,425	360,600	1,425
2021-02-18	1,428	1,673	1,409	1,522	849,600	1,522
2021-02-17	1,396	1,465	1,388	1,408	141,100	1,408
2021-02-16	1,456	1,468	1,375	1,390	220,000	1,390
2021-02-15	1,580	1,580	1,451	1,481	290,900	1,481
2021-02-12	1,344	1,345	1,311	1,333	90,400	1,333
2021-02-10	1,285	1,335	1,276	1,333	68,500	1,333
2021-02-09	1,329	1,329	1,270	1,292	121,400	1,292
2021-02-08	1,358	1,358	1,296	1,310	119,400	1,310
2021-02-05	1,354	1,363	1,322	1,363	50,900	1,363
2021-02-04	1,366	1,380	1,319	1,337	51,500	1,337
2021-02-03	1,370	1,390	1,345	1,366	59,300	1,366
2021-02-02	1,358	1,392	1,342	1,370	42,600	1,370
2021-02-01	1,330	1,387	1,294	1,356	68,100	1,356
2021-01-29	1,416	1,428	1,325	1,337	114,000	1,337
2021-01-28	1,431	1,444	1,372	1,412	107,800	1,412
2021-01-27	1,514	1,559	1,450	1,485	100,900	1,485
2021-01-26	1,508	1,508	1,440	1,445	135,300	1,445
2021-01-25	1,559	1,559	1,513	1,520	68,800	1,520
2021-01-22	1,531	1,560	1,518	1,560	42,200	1,560
2021-01-21	1,502	1,555	1,480	1,552	56,800	1,552
2021-01-20	1,541	1,548	1,500	1,509	49,900	1,509
2021-01-19	1,540	1,574	1,525	1,540	39,400	1,540
2021-01-18	1,507	1,554	1,480	1,538	61,300	1,538
2021-01-15	1,557	1,559	1,495	1,517	69,500	1,517
2021-01-14	1,534	1,562	1,504	1,534	118,200	1,534
2021-01-13	1,626	1,629	1,524	1,548	235,700	1,548
2021-01-12	1,691	1,691	1,635	1,641	141,900	1,641
2021-01-08	1,624	1,760	1,620	1,708	241,500	1,708
2021-01-07	1,669	1,670	1,588	1,588	139,500	1,588
2021-01-06	1,606	1,662	1,606	1,629	114,500	1,629
2021-01-05	1,505	1,646	1,496	1,599	168,700	1,599
2021-01-04	1,451	1,524	1,425	1,507	85,000	1,507

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

4395 (株)アクリート の時系列データ [2021年度]

4395 (株)アクリートの時系列データ [2021年度]