4813 (株)ACCESS 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	700	707	693	707	44,100	707
2021-12-29	687	710	687	705	80,400	705
2021-12-28	685	697	679	697	76,200	697
2021-12-27	700	700	679	684	121,200	684
2021-12-24	707	711	699	702	63,500	702
2021-12-23	709	709	699	704	39,800	704
2021-12-22	700	710	698	705	53,300	705
2021-12-21	716	732	695	698	123,700	698
2021-12-20	710	715	695	695	92,700	695
2021-12-17	726	732	713	715	94,800	715
2021-12-16	738	740	727	731	34,300	731
2021-12-15	727	749	721	729	51,400	729
2021-12-14	724	734	719	729	161,900	729
2021-12-13	743	747	715	718	106,800	718
2021-12-10	728	779	721	740	340,600	740
2021-12-09	750	753	728	729	47,000	729
2021-12-08	740	753	737	749	91,000	749
2021-12-07	712	740	709	737	147,100	737
2021-12-06	736	741	716	719	92,100	719
2021-12-03	722	741	722	740	75,200	740
2021-12-02	725	742	715	720	138,000	720
2021-12-01	763	763	734	740	120,100	740
2021-11-30	760	793	760	763	262,200	763
2021-11-29	794	820	792	799	81,300	799
2021-11-26	817	817	802	809	73,600	809
2021-11-25	829	832	812	816	48,900	816
2021-11-24	845	845	826	827	59,600	827
2021-11-22	841	844	831	841	51,000	841
2021-11-19	854	856	838	845	84,600	845
2021-11-18	876	876	850	854	68,500	854
2021-11-17	864	887	855	871	111,200	871
2021-11-16	858	873	858	862	41,600	862
2021-11-15	872	878	856	862	58,300	862
2021-11-12	862	878	862	872	19,500	872
2021-11-11	862	868	853	861	40,200	861
2021-11-10	859	871	854	867	34,600	867
2021-11-09	858	862	851	853	42,400	853
2021-11-08	865	865	851	861	48,900	861
2021-11-05	872	872	861	864	44,800	864
2021-11-04	887	887	872	876	64,100	876
2021-11-02	893	893	884	887	42,900	887
2021-11-01	900	900	888	894	73,300	894
2021-10-29	907	907	885	890	39,700	890
2021-10-28	899	903	872	897	270,300	897
2021-10-27	902	907	887	887	53,500	887
2021-10-26	890	906	888	901	48,400	901
2021-10-25	887	893	880	889	48,800	889
2021-10-22	892	895	883	886	48,500	886
2021-10-21	910	916	896	897	77,700	897
2021-10-20	919	928	915	918	56,700	918
2021-10-19	922	931	907	915	59,400	915
2021-10-18	935	936	918	923	46,000	923
2021-10-15	910	934	904	932	116,700	932
2021-10-14	910	915	900	915	78,200	915
2021-10-13	917	917	904	905	64,900	905
2021-10-12	931	931	906	911	75,600	911
2021-10-11	937	937	918	930	87,600	930
2021-10-08	939	943	930	936	83,400	936
2021-10-07	947	954	925	925	105,900	925
2021-10-06	965	973	931	932	145,500	932
2021-10-05	963	968	938	954	184,100	954
2021-10-04	998	998	969	978	73,500	978
2021-10-01	1,005	1,010	980	988	136,300	988
2021-09-30	1,041	1,042	1,002	1,002	109,500	1,002
2021-09-29	1,036	1,053	1,026	1,043	143,600	1,043
2021-09-28	1,039	1,060	1,024	1,039	127,100	1,039
2021-09-27	1,047	1,060	1,036	1,036	79,000	1,036
2021-09-24	1,034	1,058	1,028	1,056	110,900	1,056
2021-09-22	1,031	1,032	1,017	1,021	100,500	1,021
2021-09-21	1,017	1,043	1,017	1,024	189,500	1,024
2021-09-17	1,058	1,082	1,054	1,068	117,000	1,068
2021-09-16	1,100	1,115	1,030	1,050	380,300	1,050
2021-09-15	1,131	1,141	1,098	1,098	171,500	1,098
2021-09-14	1,120	1,149	1,110	1,147	186,900	1,147
2021-09-13	1,130	1,136	1,106	1,127	163,500	1,127
2021-09-10	1,108	1,150	1,108	1,132	264,200	1,132
2021-09-09	1,132	1,136	1,081	1,114	354,800	1,114
2021-09-08	1,113	1,139	1,073	1,138	648,800	1,138
2021-09-07	976	1,126	975	1,126	1,156,500	1,126
2021-09-06	984	990	972	976	125,100	976
2021-09-03	976	990	966	985	140,000	985
2021-09-02	965	979	965	976	77,600	976
2021-09-01	968	976	963	967	95,800	967
2021-08-31	955	967	952	965	91,400	965
2021-08-30	954	964	950	961	69,800	961
2021-08-27	953	958	942	954	67,800	954
2021-08-26	939	957	936	954	157,600	954
2021-08-25	910	928	904	925	117,600	925
2021-08-24	899	908	899	904	52,900	904
2021-08-23	892	903	889	902	79,500	902
2021-08-20	885	898	881	884	65,300	884
2021-08-19	888	899	884	885	41,700	885
2021-08-18	890	905	887	894	76,500	894
2021-08-17	903	915	895	898	115,600	898
2021-08-16	888	905	881	893	101,300	893
2021-08-13	894	898	892	896	33,000	896
2021-08-12	905	917	893	897	88,100	897
2021-08-11	892	906	892	901	70,700	901
2021-08-10	871	896	871	894	89,800	894
2021-08-06	886	892	875	876	60,300	876
2021-08-05	871	891	871	889	66,500	889
2021-08-04	899	899	873	877	74,800	877
2021-08-03	905	911	891	896	49,600	896
2021-08-02	889	911	883	903	116,300	903
2021-07-30	888	903	879	890	101,900	890
2021-07-29	893	906	880	892	209,600	892
2021-07-28	1,018	1,018	882	886	1,388,800	886
2021-07-27	875	885	865	872	43,300	872
2021-07-26	860	874	854	874	69,900	874
2021-07-21	850	859	849	850	51,200	850
2021-07-20	846	860	841	848	53,700	848
2021-07-19	857	861	840	853	73,900	853
2021-07-16	863	872	861	862	43,500	862
2021-07-15	886	886	867	867	54,000	867
2021-07-14	889	889	878	882	35,600	882
2021-07-13	892	892	879	880	35,300	880
2021-07-12	876	888	871	887	77,400	887
2021-07-09	848	866	836	865	142,300	865
2021-07-08	868	874	852	852	109,400	852
2021-07-07	879	882	870	872	50,500	872
2021-07-06	878	890	878	885	36,400	885
2021-07-05	887	890	878	878	52,600	878
2021-07-02	894	896	889	889	50,100	889
2021-07-01	906	908	883	883	98,500	883
2021-06-30	911	923	906	908	101,600	908
2021-06-29	944	944	910	914	146,800	914
2021-06-28	931	968	928	939	393,900	939
2021-06-25	906	910	898	910	62,200	910
2021-06-24	890	909	887	904	109,100	904
2021-06-23	879	892	878	888	71,100	888
2021-06-22	890	890	874	881	68,500	881
2021-06-21	875	889	873	880	127,300	880
2021-06-18	892	895	877	880	56,100	880
2021-06-17	897	910	886	889	86,200	889
2021-06-16	884	899	877	898	88,100	898
2021-06-15	878	892	875	884	88,300	884
2021-06-14	865	874	859	872	41,000	872
2021-06-11	888	888	861	863	92,400	863
2021-06-10	881	884	872	875	73,400	875
2021-06-09	880	889	878	881	48,700	881
2021-06-08	864	907	861	878	165,600	878
2021-06-07	888	893	874	879	135,300	879
2021-06-04	882	887	875	886	40,900	886
2021-06-03	883	886	878	880	41,800	880
2021-06-02	885	908	883	889	92,200	889
2021-06-01	875	887	875	886	53,400	886
2021-05-31	889	889	870	875	54,400	875
2021-05-28	870	890	870	889	92,300	889
2021-05-27	875	880	865	867	88,700	867
2021-05-26	880	885	877	879	54,500	879
2021-05-25	893	896	879	886	66,800	886
2021-05-24	898	898	889	891	54,600	891
2021-05-21	900	913	895	902	106,300	902
2021-05-20	902	907	890	890	80,900	890
2021-05-19	882	913	878	902	190,800	902
2021-05-18	885	900	885	892	66,400	892
2021-05-17	895	901	876	883	89,200	883
2021-05-14	882	891	879	885	64,600	885
2021-05-13	860	886	860	875	186,800	875
2021-05-12	888	894	862	871	131,200	871
2021-05-11	886	897	875	875	97,800	875
2021-05-10	879	896	876	892	80,700	892
2021-05-07	880	884	871	878	52,400	878
2021-05-06	847	881	842	870	129,700	870
2021-04-30	869	876	842	852	297,800	852
2021-04-28	873	894	862	880	772,000	880
2021-04-27	898	899	863	864	255,300	864
2021-04-26	880	902	871	888	278,900	888
2021-04-23	851	884	851	874	178,400	874
2021-04-22	842	861	842	850	121,500	850
2021-04-21	841	845	834	838	104,800	838
2021-04-20	848	857	842	849	74,200	849
2021-04-19	868	868	848	848	93,400	848
2021-04-16	878	894	867	872	141,200	872
2021-04-15	853	888	847	877	186,400	877
2021-04-14	842	857	842	851	107,600	851
2021-04-13	838	866	833	856	199,400	856
2021-04-12	824	838	815	833	126,700	833
2021-04-09	812	829	809	818	105,200	818
2021-04-08	825	825	809	813	116,700	813
2021-04-07	830	836	824	829	57,400	829
2021-04-06	829	845	823	833	141,600	833
2021-04-05	814	830	806	829	92,900	829
2021-04-02	818	818	807	807	60,500	807
2021-04-01	839	839	813	815	133,100	815
2021-03-31	818	847	818	834	140,900	834
2021-03-30	814	832	808	826	172,600	826
2021-03-29	820	826	805	815	146,400	815
2021-03-26	805	817	800	814	105,400	814
2021-03-25	790	808	785	807	232,800	807
2021-03-24	795	799	783	787	175,400	787
2021-03-23	800	803	787	790	118,500	790
2021-03-22	800	808	795	795	117,400	795
2021-03-19	807	810	791	801	219,300	801
2021-03-18	798	821	795	811	354,400	811
2021-03-17	794	800	770	799	227,900	799
2021-03-16	815	815	777	792	442,000	792
2021-03-15	830	840	825	833	160,700	833
2021-03-12	822	840	810	836	106,300	836
2021-03-11	827	829	815	823	67,600	823
2021-03-10	821	835	812	824	100,500	824
2021-03-09	806	824	796	821	127,500	821
2021-03-08	805	815	795	805	119,700	805
2021-03-05	809	809	778	803	138,900	803
2021-03-04	806	812	797	809	83,000	809
2021-03-03	813	815	802	811	83,700	811
2021-03-02	823	828	807	813	100,700	813
2021-03-01	824	828	806	828	127,100	828
2021-02-26	831	834	817	818	120,900	818
2021-02-25	851	860	845	846	95,200	846
2021-02-24	850	873	835	838	242,900	838
2021-02-22	850	857	835	835	234,500	835
2021-02-19	804	862	804	855	649,100	855
2021-02-18	808	813	795	802	148,400	802
2021-02-17	809	816	807	811	78,800	811
2021-02-16	815	836	804	808	191,500	808
2021-02-15	785	808	777	806	348,000	806
2021-02-12	779	786	770	779	104,300	779
2021-02-10	768	782	768	779	39,900	779
2021-02-09	778	781	768	774	81,100	774
2021-02-08	786	798	778	780	146,000	780
2021-02-05	771	787	771	782	77,400	782
2021-02-04	765	779	763	773	87,400	773
2021-02-03	759	768	757	766	60,200	766
2021-02-02	740	763	740	761	64,300	761
2021-02-01	742	751	731	745	77,500	745
2021-01-29	766	769	739	739	109,400	739
2021-01-28	764	773	760	766	117,100	766
2021-01-27	768	772	765	771	84,400	771
2021-01-26	773	773	762	765	67,100	765
2021-01-25	764	779	764	777	122,500	777
2021-01-22	756	765	754	763	69,500	763
2021-01-21	756	768	756	764	65,700	764
2021-01-20	752	762	750	760	76,300	760
2021-01-19	764	764	753	755	43,400	755
2021-01-18	753	761	750	758	105,200	758
2021-01-15	750	765	750	755	199,000	755
2021-01-14	761	765	749	757	158,800	757
2021-01-13	738	763	737	758	224,600	758
2021-01-12	750	750	735	745	169,400	745
2021-01-08	736	757	733	757	207,000	757
2021-01-07	734	739	729	735	156,000	735
2021-01-06	727	746	726	736	211,200	736
2021-01-05	716	724	712	720	124,600	720
2021-01-04	739	740	709	720	184,600	720

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