4395 (株)アクリートの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	3,450	3,515	3,350	3,350	338,000	3,350
2022-12-29	3,500	3,555	3,440	3,450	170,400	3,450
2022-12-28	3,535	3,605	3,465	3,510	204,900	3,510
2022-12-27	3,385	3,560	3,385	3,540	294,400	3,540
2022-12-26	3,285	3,405	3,165	3,340	295,800	3,340
2022-12-23	3,480	3,500	3,315	3,315	275,200	3,315
2022-12-22	3,665	3,810	3,465	3,485	348,900	3,485
2022-12-21	3,535	3,745	3,535	3,575	311,000	3,575
2022-12-20	3,755	3,800	3,505	3,570	459,000	3,570
2022-12-19	3,840	3,915	3,745	3,825	188,200	3,825
2022-12-16	3,890	3,960	3,820	3,880	213,100	3,880
2022-12-15	4,030	4,125	3,865	3,900	373,400	3,900
2022-12-14	3,960	4,130	3,900	4,030	383,600	4,030
2022-12-13	3,665	3,965	3,660	3,895	441,300	3,895
2022-12-12	3,545	3,680	3,505	3,665	225,000	3,665
2022-12-09	3,475	3,695	3,475	3,605	421,400	3,605
2022-12-08	3,265	3,525	3,260	3,515	330,000	3,515
2022-12-07	3,085	3,380	3,085	3,335	262,300	3,335
2022-12-06	3,195	3,195	3,050	3,120	299,400	3,120
2022-12-05	3,430	3,605	3,230	3,260	375,300	3,260
2022-12-02	3,265	3,420	3,225	3,410	226,600	3,410
2022-12-01	3,350	3,430	3,275	3,295	320,100	3,295
2022-11-30	3,355	3,615	3,265	3,285	698,300	3,285
2022-11-29	3,380	3,495	3,300	3,375	261,000	3,375
2022-11-28	3,310	3,460	3,260	3,395	415,700	3,395
2022-11-25	3,000	3,495	2,980	3,380	948,600	3,380
2022-11-24	3,080	3,110	2,975	3,030	261,000	3,030
2022-11-22	3,090	3,190	3,035	3,105	403,000	3,105
2022-11-21	2,983	3,145	2,853	3,120	737,500	3,120
2022-11-18	2,814	2,993	2,766	2,983	1,091,800	2,983
2022-11-17	2,439	2,889	2,431	2,817	2,101,300	2,817
2022-11-16	2,564	2,568	2,441	2,470	592,400	2,470
2022-11-15	2,603	2,624	2,492	2,566	948,800	2,566
2022-11-14	2,620	2,797	2,554	2,679	2,058,600	2,679
2022-11-11	2,500	2,547	2,456	2,547	436,300	2,547
2022-11-10	2,538	2,538	2,401	2,406	236,300	2,406
2022-11-09	2,492	2,534	2,467	2,508	156,700	2,508
2022-11-08	2,397	2,499	2,397	2,454	131,700	2,454
2022-11-07	2,376	2,430	2,306	2,392	132,700	2,392
2022-11-04	2,265	2,370	2,261	2,346	108,800	2,346
2022-11-02	2,350	2,350	2,286	2,315	99,500	2,315
2022-11-01	2,375	2,425	2,323	2,357	98,500	2,357
2022-10-31	2,409	2,410	2,350	2,374	98,700	2,374
2022-10-28	2,405	2,448	2,360	2,396	101,600	2,396
2022-10-27	2,430	2,469	2,423	2,423	40,600	2,423
2022-10-26	2,465	2,495	2,423	2,426	75,100	2,426
2022-10-25	2,476	2,490	2,405	2,449	132,700	2,449
2022-10-24	2,479	2,520	2,467	2,481	82,500	2,481
2022-10-21	2,500	2,512	2,454	2,454	72,200	2,454
2022-10-20	2,493	2,543	2,467	2,517	83,700	2,517
2022-10-19	2,525	2,553	2,442	2,525	194,300	2,525
2022-10-18	2,464	2,525	2,455	2,503	140,700	2,503
2022-10-17	2,352	2,429	2,323	2,429	85,200	2,429
2022-10-14	2,386	2,427	2,355	2,380	137,300	2,380
2022-10-13	2,377	2,386	2,290	2,293	172,800	2,293
2022-10-12	2,381	2,411	2,330	2,375	111,000	2,375
2022-10-11	2,384	2,506	2,372	2,400	228,500	2,400
2022-10-07	2,392	2,441	2,371	2,398	102,900	2,398
2022-10-06	2,465	2,506	2,401	2,423	139,700	2,423
2022-10-05	2,550	2,612	2,429	2,467	259,600	2,467
2022-10-04	2,515	2,552	2,447	2,511	201,800	2,511
2022-10-03	2,405	2,467	2,352	2,430	210,900	2,430
2022-09-30	2,541	2,550	2,373	2,422	361,600	2,422
2022-09-29	2,799	2,799	2,563	2,571	314,300	2,571
2022-09-28	2,792	2,825	2,702	2,750	137,900	2,750
2022-09-27	2,756	2,841	2,737	2,799	166,000	2,799
2022-09-26	2,749	2,795	2,691	2,747	255,400	2,747
2022-09-22	2,920	2,960	2,752	2,806	573,700	2,806
2022-09-21	2,900	2,975	2,820	2,909	438,600	2,909
2022-09-20	2,994	2,994	2,783	2,930	612,500	2,930
2022-09-16	3,025	3,155	2,930	3,025	750,500	3,025
2022-09-15	2,732	3,190	2,717	3,045	1,278,100	3,045
2022-09-14	2,560	2,774	2,532	2,717	500,800	2,717
2022-09-13	2,745	2,783	2,628	2,638	310,800	2,638
2022-09-12	2,689	2,753	2,613	2,732	330,300	2,732
2022-09-09	2,597	2,712	2,596	2,672	413,700	2,672
2022-09-08	2,480	2,580	2,451	2,574	360,100	2,574
2022-09-07	2,401	2,460	2,325	2,446	244,000	2,446
2022-09-06	2,376	2,471	2,361	2,423	316,300	2,423
2022-09-05	2,309	2,460	2,260	2,407	374,700	2,407
2022-09-02	2,415	2,445	2,260	2,347	537,400	2,347
2022-09-01	2,551	2,638	2,404	2,404	877,100	2,404
2022-08-31	2,650	2,667	2,500	2,541	657,900	2,541
2022-08-30	2,492	2,679	2,480	2,670	829,000	2,670
2022-08-29	2,450	2,521	2,430	2,465	527,700	2,465
2022-08-26	2,684	2,709	2,513	2,522	1,517,400	2,522
2022-08-25	2,800	2,868	2,642	2,670	3,545,100	2,670
2022-08-24	2,598	2,763	2,566	2,757	3,917,300	2,757
2022-08-23	2,710	2,810	2,600	2,600	6,549,100	2,600
2022-08-22	2,549	2,752	2,463	2,752	5,076,200	2,752
2022-08-19	2,252	2,252	2,252	2,252	39,600	2,252
2022-08-18	1,903	1,915	1,850	1,852	170,600	1,852
2022-08-17	1,835	1,965	1,825	1,933	242,000	1,933
2022-08-16	1,861	1,931	1,783	1,847	370,200	1,847
2022-08-15	2,038	2,041	1,858	1,873	524,300	1,873
2022-08-12	2,030	2,100	2,025	2,050	232,400	2,050
2022-08-10	2,036	2,100	2,010	2,013	119,200	2,013
2022-08-09	2,057	2,068	1,995	2,018	65,400	2,018
2022-08-08	2,052	2,083	2,011	2,027	48,900	2,027
2022-08-05	2,022	2,034	1,990	2,030	30,500	2,030
2022-08-04	1,999	2,028	1,975	2,005	44,700	2,005
2022-08-03	2,021	2,046	1,950	1,962	111,500	1,962
2022-08-02	2,048	2,104	2,031	2,042	124,500	2,042
2022-08-01	1,950	2,036	1,950	2,026	87,900	2,026
2022-07-29	2,012	2,083	1,905	1,932	149,200	1,932
2022-07-28	2,024	2,069	1,963	1,979	98,400	1,979
2022-07-27	1,872	2,018	1,850	1,996	152,400	1,996
2022-07-26	1,856	1,879	1,820	1,872	44,300	1,872
2022-07-25	1,836	1,872	1,820	1,866	53,600	1,866
2022-07-22	1,859	1,904	1,801	1,856	168,800	1,856
2022-07-21	1,768	1,878	1,760	1,853	164,000	1,853
2022-07-20	1,759	1,786	1,731	1,777	65,200	1,777
2022-07-19	1,679	1,756	1,648	1,744	101,000	1,744
2022-07-15	1,674	1,677	1,618	1,650	42,900	1,650
2022-07-14	1,619	1,665	1,603	1,664	62,500	1,664
2022-07-13	1,630	1,640	1,608	1,635	66,300	1,635
2022-07-12	1,715	1,715	1,626	1,635	90,900	1,635
2022-07-11	1,698	1,744	1,667	1,735	63,800	1,735
2022-07-08	1,642	1,724	1,609	1,694	125,800	1,694
2022-07-07	1,770	1,770	1,646	1,660	212,700	1,660
2022-07-06	1,810	1,836	1,769	1,773	66,900	1,773
2022-07-05	1,756	1,833	1,747	1,813	76,500	1,813
2022-07-04	1,761	1,777	1,695	1,757	66,900	1,757
2022-07-01	1,802	1,802	1,746	1,748	76,600	1,748
2022-06-30	1,722	1,840	1,720	1,804	95,500	1,804
2022-06-29	1,729	1,729	1,680	1,720	48,300	1,720
2022-06-28	1,779	1,804	1,705	1,732	105,100	1,732
2022-06-27	1,817	1,820	1,777	1,792	78,000	1,792
2022-06-24	1,824	1,874	1,790	1,824	130,200	1,824
2022-06-23	1,690	1,837	1,681	1,820	169,900	1,820
2022-06-22	1,730	1,740	1,663	1,693	68,800	1,693
2022-06-21	1,689	1,729	1,673	1,712	75,700	1,712
2022-06-20	1,702	1,746	1,636	1,673	106,200	1,673
2022-06-17	1,582	1,670	1,582	1,662	88,900	1,662
2022-06-16	1,615	1,657	1,603	1,627	68,700	1,627
2022-06-15	1,678	1,688	1,558	1,558	158,600	1,558
2022-06-14	1,660	1,704	1,635	1,680	141,700	1,680
2022-06-13	1,661	1,760	1,656	1,735	100,300	1,735
2022-06-10	1,700	1,762	1,685	1,735	72,400	1,735
2022-06-09	1,680	1,733	1,654	1,711	89,900	1,711
2022-06-08	1,668	1,679	1,643	1,652	36,100	1,652
2022-06-07	1,700	1,703	1,631	1,635	82,800	1,635
2022-06-06	1,623	1,703	1,620	1,691	89,900	1,691
2022-06-03	1,630	1,662	1,586	1,640	108,900	1,640
2022-06-02	1,595	1,618	1,564	1,606	63,300	1,606
2022-06-01	1,631	1,681	1,591	1,600	115,300	1,600
2022-05-31	1,623	1,666	1,593	1,610	82,100	1,610
2022-05-30	1,605	1,657	1,576	1,625	175,700	1,625
2022-05-27	1,487	1,620	1,463	1,605	265,200	1,605
2022-05-26	1,390	1,489	1,390	1,487	168,300	1,487
2022-05-25	1,423	1,423	1,374	1,382	61,400	1,382
2022-05-24	1,375	1,428	1,360	1,420	71,900	1,420
2022-05-23	1,437	1,438	1,369	1,372	129,500	1,372
2022-05-20	1,417	1,425	1,362	1,400	118,200	1,400
2022-05-19	1,346	1,420	1,338	1,403	145,300	1,403
2022-05-18	1,493	1,493	1,401	1,406	222,200	1,406
2022-05-17	1,484	1,510	1,420	1,480	475,700	1,480
2022-05-16	1,454	1,454	1,454	1,454	53,100	1,454
2022-05-13	1,130	1,190	1,130	1,154	192,700	1,154
2022-05-12	1,137	1,137	1,086	1,086	84,500	1,086
2022-05-11	1,150	1,176	1,136	1,158	67,900	1,158
2022-05-10	1,118	1,158	1,117	1,150	49,700	1,150
2022-05-09	1,166	1,181	1,136	1,139	64,300	1,139
2022-05-06	1,181	1,195	1,156	1,182	43,300	1,182
2022-05-02	1,172	1,198	1,153	1,181	58,800	1,181
2022-04-28	1,187	1,217	1,185	1,188	52,900	1,188
2022-04-27	1,177	1,211	1,169	1,211	60,600	1,211
2022-04-26	1,206	1,212	1,182	1,200	46,900	1,200
2022-04-25	1,175	1,222	1,166	1,177	95,400	1,177
2022-04-22	1,199	1,224	1,180	1,202	104,300	1,202
2022-04-21	1,258	1,276	1,230	1,235	93,200	1,235
2022-04-20	1,315	1,315	1,276	1,277	40,600	1,277
2022-04-19	1,311	1,319	1,282	1,285	39,500	1,285
2022-04-18	1,287	1,309	1,277	1,301	80,900	1,301
2022-04-15	1,331	1,345	1,301	1,307	95,200	1,307
2022-04-14	1,399	1,419	1,347	1,349	76,700	1,349
2022-04-13	1,316	1,398	1,316	1,390	74,800	1,390
2022-04-12	1,306	1,330	1,290	1,319	120,200	1,319
2022-04-11	1,390	1,400	1,329	1,332	81,000	1,332
2022-04-08	1,346	1,406	1,337	1,400	148,300	1,400
2022-04-07	1,366	1,411	1,312	1,317	223,900	1,317
2022-04-06	1,385	1,449	1,375	1,426	135,400	1,426
2022-04-05	1,372	1,436	1,363	1,423	180,200	1,423
2022-04-04	1,410	1,410	1,333	1,342	223,000	1,342
2022-04-01	1,411	1,422	1,347	1,389	267,000	1,389
2022-03-31	1,476	1,482	1,417	1,438	377,100	1,438
2022-03-30	1,515	1,529	1,455	1,516	275,400	1,516
2022-03-29	1,420	1,495	1,404	1,490	256,100	1,490
2022-03-28	1,390	1,421	1,344	1,399	193,000	1,399
2022-03-25	1,395	1,404	1,359	1,392	65,400	1,392
2022-03-24	1,344	1,380	1,338	1,380	95,200	1,380
2022-03-23	1,410	1,440	1,374	1,374	104,800	1,374
2022-03-22	1,400	1,453	1,368	1,380	144,400	1,380
2022-03-18	1,400	1,420	1,363	1,368	117,600	1,368
2022-03-17	1,393	1,431	1,378	1,416	174,900	1,416
2022-03-16	1,364	1,393	1,323	1,353	127,500	1,353
2022-03-15	1,298	1,339	1,260	1,328	122,200	1,328
2022-03-14	1,286	1,328	1,279	1,325	99,800	1,325
2022-03-11	1,279	1,307	1,255	1,278	79,700	1,278
2022-03-10	1,307	1,337	1,282	1,309	135,300	1,309
2022-03-09	1,294	1,309	1,226	1,243	113,800	1,243
2022-03-08	1,227	1,320	1,222	1,256	152,800	1,256
2022-03-07	1,232	1,273	1,222	1,238	176,900	1,238
2022-03-04	1,305	1,319	1,260	1,281	170,000	1,281
2022-03-03	1,440	1,463	1,340	1,351	169,800	1,351
2022-03-02	1,380	1,403	1,348	1,384	177,800	1,384
2022-03-01	1,379	1,426	1,353	1,417	224,500	1,417
2022-02-28	1,290	1,329	1,249	1,325	199,000	1,325
2022-02-25	1,168	1,264	1,159	1,260	156,600	1,260
2022-02-24	1,185	1,185	1,115	1,115	105,600	1,115
2022-02-22	1,142	1,222	1,141	1,193	118,900	1,193
2022-02-21	1,152	1,189	1,132	1,187	92,200	1,187
2022-02-18	1,141	1,208	1,125	1,203	129,000	1,203
2022-02-17	1,238	1,250	1,145	1,171	332,700	1,171
2022-02-16	1,348	1,348	1,225	1,236	266,600	1,236
2022-02-15	1,238	1,319	1,207	1,270	424,400	1,270
2022-02-14	1,229	1,284	1,161	1,238	723,000	1,238
2022-02-10	1,067	1,080	1,002	1,019	167,300	1,019
2022-02-09	1,050	1,053	1,012	1,045	99,000	1,045
2022-02-08	1,071	1,111	1,024	1,032	135,800	1,032
2022-02-07	1,250	1,250	1,065	1,065	422,500	1,065
2022-02-04	1,030	1,050	1,019	1,050	34,700	1,050
2022-02-03	1,081	1,090	1,045	1,050	46,000	1,050
2022-02-02	1,050	1,090	1,040	1,083	55,200	1,083
2022-02-01	1,068	1,073	1,013	1,028	102,900	1,028
2022-01-31	951	1,015	949	1,004	89,700	1,004
2022-01-28	969	978	915	948	76,000	948
2022-01-27	1,006	1,014	939	941	64,300	941
2022-01-26	981	1,015	972	1,003	65,500	1,003
2022-01-25	1,035	1,054	965	969	77,600	969
2022-01-24	1,020	1,035	950	1,020	255,300	1,020
2022-01-21	1,053	1,055	1,023	1,041	59,300	1,041
2022-01-20	1,052	1,082	1,038	1,064	71,900	1,064
2022-01-19	1,102	1,122	1,049	1,060	115,800	1,060
2022-01-18	1,120	1,171	1,104	1,132	128,700	1,132
2022-01-17	1,172	1,190	1,105	1,107	208,300	1,107
2022-01-14	1,205	1,221	1,169	1,186	83,400	1,186
2022-01-13	1,280	1,283	1,222	1,235	43,500	1,235
2022-01-12	1,246	1,286	1,246	1,281	50,800	1,281
2022-01-11	1,210	1,247	1,209	1,230	57,900	1,230
2022-01-07	1,245	1,273	1,195	1,235	110,500	1,235
2022-01-06	1,301	1,302	1,230	1,233	172,800	1,233
2022-01-05	1,360	1,384	1,325	1,341	67,100	1,341
2022-01-04	1,466	1,466	1,351	1,381	92,700	1,381

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 [2022年度]

4395 (株)アクリートの時系列データ [2022年度]