4813 (株)ACCESS の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,139	1,205	1,139	1,184	1,397,900	1,184
2017-12-28	1,122	1,153	1,101	1,138	1,024,600	1,138
2017-12-27	1,019	1,118	1,016	1,105	1,674,900	1,105
2017-12-26	1,006	1,022	997	1,008	378,700	1,008
2017-12-25	1,011	1,024	997	1,003	310,900	1,003
2017-12-22	994	1,013	991	1,009	343,900	1,009
2017-12-21	980	994	977	994	311,400	994
2017-12-20	983	990	970	980	739,300	980
2017-12-19	986	990	978	990	199,700	990
2017-12-18	990	992	978	991	301,100	991
2017-12-15	994	998	981	982	193,100	982
2017-12-14	996	1,002	988	993	180,600	993
2017-12-13	1,011	1,019	983	996	311,700	996
2017-12-12	1,006	1,031	1,004	1,011	510,700	1,011
2017-12-11	1,007	1,007	993	1,003	248,100	1,003
2017-12-08	991	1,005	986	998	351,800	998
2017-12-07	1,000	1,005	982	988	293,400	988
2017-12-06	998	1,008	971	986	550,300	986
2017-12-05	988	1,004	975	988	428,300	988
2017-12-04	966	1,001	966	983	608,300	983
2017-12-01	970	990	945	959	2,001,600	959
2017-11-30	985	1,016	985	1,016	469,800	1,016
2017-11-29	1,005	1,011	986	989	388,400	989
2017-11-28	1,024	1,024	990	1,002	530,400	1,002
2017-11-27	1,017	1,030	1,008	1,019	500,400	1,019
2017-11-24	1,006	1,014	996	1,008	348,400	1,008
2017-11-22	982	1,007	981	1,001	703,000	1,001
2017-11-21	972	985	963	979	374,200	979
2017-11-20	961	973	957	971	391,900	971
2017-11-17	930	954	925	946	263,800	946
2017-11-16	920	933	913	922	275,000	922
2017-11-15	938	943	905	910	450,000	910
2017-11-13	947	959	935	946	256,300	946
2017-11-10	925	947	924	947	231,700	947
2017-11-09	949	959	925	936	417,200	936
2017-11-08	946	947	931	946	343,500	946
2017-11-07	950	963	944	946	328,800	946
2017-11-06	968	976	942	946	442,400	946
2017-11-02	986	987	967	968	355,000	968
2017-11-01	987	989	976	985	334,300	985
2017-10-31	984	995	976	976	362,900	976
2017-10-30	960	995	957	989	894,100	989
2017-10-27	949	962	944	952	289,300	952
2017-10-26	946	961	942	942	282,800	942
2017-10-25	959	970	945	946	694,000	946
2017-10-24	926	955	924	946	641,600	946
2017-10-23	923	938	922	926	256,800	926
2017-10-20	916	921	912	921	155,800	921
2017-10-19	916	924	910	916	219,200	916
2017-10-18	920	923	908	914	197,400	914
2017-10-17	942	943	916	916	376,700	916
2017-10-16	925	950	922	941	534,700	941
2017-10-13	925	929	918	926	224,200	926
2017-10-12	910	932	910	927	436,700	927
2017-10-11	913	920	906	911	226,800	911
2017-10-10	915	922	903	913	234,600	913
2017-10-06	901	924	899	919	292,400	919
2017-10-05	905	910	897	902	273,200	902
2017-10-04	911	917	906	907	201,000	907
2017-10-03	922	925	908	915	322,700	915
2017-10-02	923	937	910	921	338,400	921
2017-09-29	905	932	902	920	582,500	920
2017-09-28	916	916	901	907	211,200	907
2017-09-27	900	911	896	911	209,100	911
2017-09-26	911	912	892	896	270,200	896
2017-09-25	909	922	909	917	160,000	917
2017-09-22	920	925	905	910	467,400	910
2017-09-21	906	923	906	911	318,300	911
2017-09-20	895	906	895	902	340,800	902
2017-09-19	888	899	881	895	446,000	895
2017-09-15	852	880	852	880	499,300	880
2017-09-14	870	873	847	852	470,300	852
2017-09-13	871	883	866	870	347,800	870
2017-09-12	862	865	855	861	232,000	861
2017-09-11	860	870	852	853	229,400	853
2017-09-08	860	867	843	851	363,500	851
2017-09-07	885	887	858	864	279,200	864
2017-09-06	860	882	852	871	360,700	871
2017-09-05	911	921	871	875	712,200	875
2017-09-04	921	928	889	909	557,900	909
2017-09-01	941	945	923	932	483,400	932
2017-08-31	946	959	933	948	705,100	948
2017-08-30	958	959	937	951	1,029,800	951
2017-08-29	934	976	933	960	2,362,300	960
2017-08-28	933	940	917	928	580,500	928
2017-08-25	924	936	919	930	568,600	930
2017-08-24	909	915	898	911	390,500	911
2017-08-23	896	919	892	905	536,400	905
2017-08-22	861	895	861	895	342,800	895
2017-08-21	882	891	865	866	319,200	866
2017-08-18	875	879	865	878	353,600	878
2017-08-17	879	886	873	885	156,100	885
2017-08-16	860	882	857	880	291,100	880
2017-08-15	854	862	854	859	204,500	859
2017-08-14	840	851	833	843	192,900	843
2017-08-10	852	865	841	852	230,700	852
2017-08-09	864	865	847	857	219,600	857
2017-08-08	858	863	850	863	196,700	863
2017-08-07	863	863	847	851	156,900	851
2017-08-04	848	858	845	856	188,600	856
2017-08-03	860	860	839	848	535,600	848
2017-08-02	845	863	845	859	301,900	859
2017-08-01	881	881	845	850	538,500	850
2017-07-31	875	888	861	882	281,600	882
2017-07-28	899	899	875	882	408,400	882
2017-07-27	895	899	886	897	248,500	897
2017-07-26	889	892	882	889	229,900	889
2017-07-25	897	897	883	892	199,500	892
2017-07-24	900	902	888	898	194,800	898
2017-07-21	910	916	901	904	188,000	904
2017-07-20	905	912	899	908	287,400	908
2017-07-19	895	906	893	905	206,400	905
2017-07-18	903	908	888	898	722,500	898
2017-07-14	923	928	902	909	469,000	909
2017-07-13	943	946	913	928	601,000	928
2017-07-12	945	961	928	940	636,700	940
2017-07-11	950	952	936	939	510,500	939
2017-07-10	915	956	907	954	1,197,400	954
2017-07-07	901	917	896	908	491,300	908
2017-07-06	920	931	896	907	558,600	907
2017-07-05	896	927	890	920	1,767,900	920
2017-07-04	873	876	858	866	416,400	866
2017-07-03	872	877	864	872	259,900	872
2017-06-30	860	885	853	872	661,200	872
2017-06-29	877	881	863	873	269,400	873
2017-06-28	881	896	867	867	643,000	867
2017-06-27	890	905	880	893	764,800	893
2017-06-26	864	893	863	891	693,300	891
2017-06-23	880	886	850	863	604,900	863
2017-06-22	876	882	871	880	406,600	880
2017-06-21	877	885	865	869	556,300	869
2017-06-20	878	891	867	875	979,200	875
2017-06-19	846	869	841	866	693,800	866
2017-06-16	849	849	827	840	569,500	840
2017-06-15	821	852	816	834	861,500	834
2017-06-14	818	825	811	820	279,500	820
2017-06-13	814	822	808	811	354,400	811
2017-06-12	820	824	817	817	333,600	817
2017-06-09	828	838	806	831	550,500	831
2017-06-08	823	827	814	814	343,600	814
2017-06-07	810	830	806	823	534,400	823
2017-06-06	847	848	811	817	691,000	817
2017-06-05	842	861	839	843	634,000	843
2017-06-02	850	857	834	849	1,320,900	849
2017-06-01	911	914	838	843	2,590,800	843
2017-05-31	900	918	885	897	1,251,400	897
2017-05-30	883	909	874	900	823,700	900
2017-05-29	889	897	876	878	456,400	878
2017-05-26	866	890	855	885	667,700	885
2017-05-25	874	875	863	867	354,900	867
2017-05-24	866	883	854	869	847,300	869
2017-05-23	865	877	851	852	508,900	852
2017-05-22	837	865	837	860	526,200	860
2017-05-19	839	841	822	832	442,600	832
2017-05-18	838	847	821	827	939,700	827
2017-05-17	905	923	866	867	1,384,900	867
2017-05-16	867	891	866	886	606,900	886
2017-05-15	871	871	840	862	535,400	862
2017-05-12	890	896	857	863	749,400	863
2017-05-11	912	922	896	900	706,400	900
2017-05-10	860	931	857	919	1,784,500	919
2017-05-09	860	862	845	850	449,800	850
2017-05-08	870	879	850	850	684,200	850
2017-05-02	831	873	831	852	983,200	852
2017-05-01	827	838	821	823	396,400	823
2017-04-28	837	837	803	812	453,400	812
2017-04-27	838	844	827	828	551,700	828
2017-04-26	820	847	813	842	969,000	842
2017-04-25	793	813	792	809	423,900	809
2017-04-24	812	817	786	796	603,700	796
2017-04-21	808	819	802	810	481,800	810
2017-04-20	825	833	800	801	644,400	801
2017-04-19	808	828	802	820	563,700	820
2017-04-18	829	834	808	812	604,200	812
2017-04-17	792	822	792	810	574,300	810
2017-04-14	805	836	794	796	673,100	796
2017-04-13	802	822	797	813	558,800	813
2017-04-12	827	840	806	813	617,500	813
2017-04-11	857	860	821	834	924,800	834
2017-04-10	885	887	863	871	526,700	871
2017-04-07	903	916	848	878	1,307,600	878
2017-04-06	922	929	884	903	908,800	903
2017-04-05	939	957	905	929	731,700	929
2017-04-04	1,018	1,019	902	937	1,269,100	937
2017-04-03	1,000	1,026	986	1,026	577,200	1,026
2017-03-31	1,040	1,045	1,003	1,012	632,500	1,012
2017-03-30	1,027	1,055	1,011	1,029	943,800	1,029
2017-03-29	1,061	1,063	1,027	1,028	1,160,900	1,028
2017-03-28	986	1,065	986	1,061	2,127,000	1,061
2017-03-27	989	1,038	975	985	2,096,400	985
2017-03-24	963	983	931	978	998,700	978
2017-03-23	971	994	948	963	2,153,900	963
2017-03-22	940	983	926	957	2,266,600	957
2017-03-21	915	985	913	955	5,420,300	955
2017-03-17	850	854	811	849	1,596,200	849
2017-03-16	836	894	826	839	6,387,200	839
2017-03-15	771	791	765	765	627,300	765
2017-03-14	770	781	765	773	287,300	773
2017-03-13	775	784	771	771	258,300	771
2017-03-10	783	795	769	771	462,300	771
2017-03-09	765	818	763	780	1,928,600	780
2017-03-08	756	776	754	756	528,300	756
2017-03-07	780	789	746	754	1,123,300	754
2017-03-06	781	798	758	770	3,560,800	770
2017-03-03	700	796	697	796	6,975,000	796
2017-03-02	702	702	693	696	117,300	696
2017-03-01	695	701	688	696	134,700	696
2017-02-28	705	712	694	694	175,800	694
2017-02-27	716	723	699	701	292,700	701
2017-02-24	691	760	690	713	1,533,500	713
2017-02-23	687	697	685	694	74,500	694
2017-02-22	693	698	687	687	71,100	687
2017-02-21	691	695	689	693	67,700	693
2017-02-20	693	696	689	690	50,100	690
2017-02-17	699	703	691	696	114,300	696
2017-02-16	702	707	698	700	110,600	700
2017-02-15	700	704	698	699	69,200	699
2017-02-14	700	705	698	698	91,700	698
2017-02-13	689	705	687	700	151,100	700
2017-02-10	690	690	682	684	77,300	684
2017-02-09	679	691	678	683	89,200	683
2017-02-08	675	686	673	681	65,400	681
2017-02-07	679	679	672	673	51,500	673
2017-02-06	678	681	674	679	42,700	679
2017-02-03	675	681	675	676	55,500	676
2017-02-02	690	695	673	674	141,800	674
2017-02-01	697	697	681	688	110,600	688
2017-01-31	692	698	690	690	81,300	690
2017-01-30	715	715	695	696	91,200	696
2017-01-27	705	710	701	705	100,900	705
2017-01-26	704	726	700	705	193,400	705
2017-01-25	701	704	697	698	92,800	698
2017-01-24	702	702	692	694	108,100	694
2017-01-23	701	706	693	701	110,200	701
2017-01-20	700	702	696	696	71,500	696
2017-01-19	707	710	695	697	91,300	697
2017-01-18	702	708	692	702	170,900	702
2017-01-17	731	731	703	709	173,600	709
2017-01-16	727	757	720	722	380,000	722
2017-01-13	737	737	720	725	218,500	725
2017-01-12	728	740	723	731	168,700	731
2017-01-11	745	748	732	737	186,600	737
2017-01-10	746	750	740	744	126,600	744
2017-01-06	756	760	741	746	212,700	746
2017-01-05	731	762	730	754	359,800	754
2017-01-04	718	731	718	725	147,000	725

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11月
日	月	火	水	木	金	土
« 10月31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