4813 (株)ACCESS 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	834	841	826	826	53,400	826
2022-12-29	814	833	814	829	80,400	829
2022-12-28	830	830	810	814	102,600	814
2022-12-27	823	837	823	830	54,500	830
2022-12-26	830	838	820	820	93,300	820
2022-12-23	829	842	824	834	107,300	834
2022-12-22	850	858	829	841	105,600	841
2022-12-21	832	845	826	840	137,900	840
2022-12-20	852	865	831	842	195,900	842
2022-12-19	848	855	842	852	110,900	852
2022-12-16	867	877	854	855	202,400	855
2022-12-15	888	889	874	876	156,500	876
2022-12-14	909	912	890	893	110,600	893
2022-12-13	901	912	883	905	228,200	905
2022-12-12	919	935	900	900	233,000	900
2022-12-09	914	939	914	934	236,400	934
2022-12-08	909	922	898	922	199,500	922
2022-12-07	896	919	884	917	248,400	917
2022-12-06	887	921	884	899	421,900	899
2022-12-05	927	930	891	897	862,100	897
2022-12-02	862	924	855	917	1,939,300	917
2022-12-01	898	898	833	854	1,818,000	854
2022-11-30	779	779	743	748	147,400	748
2022-11-29	800	800	785	786	80,600	786
2022-11-28	816	819	808	812	51,500	812
2022-11-25	820	824	807	811	56,500	811
2022-11-24	807	820	807	815	108,800	815
2022-11-22	803	807	800	801	42,300	801
2022-11-21	800	801	793	801	50,200	801
2022-11-18	803	806	797	803	61,100	803
2022-11-17	800	811	799	803	71,900	803
2022-11-16	807	808	799	807	53,100	807
2022-11-15	800	810	792	807	67,100	807
2022-11-14	800	805	798	800	49,900	800
2022-11-11	810	814	799	802	58,600	802
2022-11-10	800	806	799	800	42,200	800
2022-11-09	801	809	798	805	70,500	805
2022-11-08	787	802	786	799	77,100	799
2022-11-07	787	793	777	788	56,600	788
2022-11-04	783	794	775	785	73,400	785
2022-11-02	779	793	773	783	49,200	783
2022-11-01	786	795	779	780	67,500	780
2022-10-31	788	788	778	786	30,700	786
2022-10-28	774	787	772	778	153,800	778
2022-10-27	789	789	778	787	33,800	787
2022-10-26	793	800	786	787	27,000	787
2022-10-25	787	796	784	789	45,100	789
2022-10-24	779	791	768	791	77,000	791
2022-10-21	776	781	772	779	50,800	779
2022-10-20	775	782	771	776	115,200	776
2022-10-19	792	796	782	783	73,400	783
2022-10-18	800	812	792	795	105,600	795
2022-10-17	798	800	789	795	92,300	795
2022-10-14	786	802	778	802	124,900	802
2022-10-13	788	788	772	772	122,700	772
2022-10-12	780	799	777	799	92,800	799
2022-10-11	785	793	774	783	114,100	783
2022-10-07	783	807	782	800	74,000	800
2022-10-06	780	802	780	797	107,900	797
2022-10-05	785	788	778	783	98,000	783
2022-10-04	765	786	765	778	158,900	778
2022-10-03	738	760	732	758	93,400	758
2022-09-30	739	753	737	743	89,000	743
2022-09-29	737	752	732	750	98,900	750
2022-09-28	731	734	713	724	98,400	724
2022-09-27	721	736	715	731	87,900	731
2022-09-26	718	727	706	714	82,900	714
2022-09-22	723	738	718	725	100,800	725
2022-09-21	731	731	718	727	90,000	727
2022-09-20	722	740	722	739	84,800	739
2022-09-16	730	735	722	722	84,100	722
2022-09-15	746	752	734	737	80,900	737
2022-09-14	719	747	719	741	88,600	741
2022-09-13	737	751	734	748	81,600	748
2022-09-12	729	738	725	734	86,600	734
2022-09-09	715	735	709	729	135,400	729
2022-09-08	703	724	702	716	216,000	716
2022-09-07	706	707	693	693	137,400	693
2022-09-06	710	722	700	706	136,400	706
2022-09-05	712	721	692	709	222,600	709
2022-09-02	723	727	713	715	226,600	715
2022-09-01	768	770	711	712	541,800	712
2022-08-31	806	818	805	813	125,300	813
2022-08-30	804	814	801	814	62,800	814
2022-08-29	800	806	788	800	200,600	800
2022-08-26	812	822	805	806	71,300	806
2022-08-25	797	804	796	801	65,800	801
2022-08-24	790	800	785	797	64,100	797
2022-08-23	780	813	774	790	205,100	790
2022-08-22	804	805	786	792	118,600	792
2022-08-19	804	812	801	812	30,400	812
2022-08-18	803	810	798	804	45,700	804
2022-08-17	812	825	804	810	72,100	810
2022-08-16	821	826	810	810	103,800	810
2022-08-15	835	838	823	824	90,500	824
2022-08-12	824	843	821	835	91,100	835
2022-08-10	834	836	824	825	64,400	825
2022-08-09	840	852	835	842	50,700	842
2022-08-08	851	855	829	840	319,600	840
2022-08-05	832	860	823	859	149,600	859
2022-08-04	824	839	820	834	100,400	834
2022-08-03	810	826	806	820	66,500	820
2022-08-02	815	818	805	810	66,200	810
2022-08-01	796	816	793	816	119,100	816
2022-07-29	798	808	785	798	67,800	798
2022-07-28	805	805	779	796	145,800	796
2022-07-27	820	823	794	795	334,800	795
2022-07-26	825	829	816	820	117,000	820
2022-07-25	822	839	820	825	204,000	825
2022-07-22	824	831	814	829	138,800	829
2022-07-21	805	821	805	821	99,500	821
2022-07-20	801	809	795	809	86,600	809
2022-07-19	791	796	785	792	88,700	792
2022-07-15	793	808	786	791	150,000	791
2022-07-14	790	797	783	792	104,500	792
2022-07-13	777	794	777	790	131,200	790
2022-07-12	774	780	765	777	95,600	777
2022-07-11	763	780	758	774	136,300	774
2022-07-08	755	775	734	753	195,600	753
2022-07-07	759	759	747	755	91,900	755
2022-07-06	755	759	749	759	79,400	759
2022-07-05	751	759	747	755	83,300	755
2022-07-04	741	752	736	748	80,200	748
2022-07-01	743	758	730	734	111,700	734
2022-06-30	765	765	741	743	126,900	743
2022-06-29	730	760	724	760	189,500	760
2022-06-28	722	738	722	731	102,600	731
2022-06-27	716	729	701	725	99,000	725
2022-06-24	689	714	687	710	101,600	710
2022-06-23	674	687	673	679	62,200	679
2022-06-22	691	691	675	683	85,800	683
2022-06-21	682	693	659	688	135,300	688
2022-06-20	706	706	666	678	137,400	678
2022-06-17	706	721	694	696	144,700	696
2022-06-16	702	720	699	715	149,200	715
2022-06-15	693	703	684	692	104,900	692
2022-06-14	670	693	665	693	105,500	693
2022-06-13	690	696	677	683	177,000	683
2022-06-10	689	710	676	704	121,300	704
2022-06-09	689	697	683	691	88,700	691
2022-06-08	673	689	668	689	106,400	689
2022-06-07	680	680	664	672	141,900	672
2022-06-06	649	688	649	679	199,200	679
2022-06-03	653	673	646	658	254,300	658
2022-06-02	644	656	628	656	501,200	656
2022-06-01	637	656	627	650	1,120,300	650
2022-05-31	589	593	577	579	94,800	579
2022-05-30	577	593	572	593	131,700	593
2022-05-27	571	575	564	567	31,700	567
2022-05-26	568	580	565	565	35,400	565
2022-05-25	575	578	560	565	48,100	565
2022-05-24	591	596	579	581	67,300	581
2022-05-23	591	595	585	592	49,400	592
2022-05-20	570	584	568	584	75,500	584
2022-05-19	548	570	547	570	93,000	570
2022-05-18	560	567	557	563	35,700	563
2022-05-17	555	562	547	560	79,200	560
2022-05-16	568	568	548	555	74,100	555
2022-05-13	548	563	548	562	485,100	562
2022-05-12	557	561	538	538	89,800	538
2022-05-11	552	569	552	563	54,200	563
2022-05-10	557	568	555	562	53,400	562
2022-05-09	565	565	553	558	46,800	558
2022-05-06	570	570	559	570	52,100	570
2022-05-02	567	576	567	576	39,600	576
2022-04-28	567	570	562	568	34,500	568
2022-04-27	552	566	541	566	105,500	566
2022-04-26	559	565	557	562	72,100	562
2022-04-25	552	562	548	552	28,900	552
2022-04-22	554	563	550	559	44,700	559
2022-04-21	564	569	555	564	56,900	564
2022-04-20	579	579	565	565	43,200	565
2022-04-19	566	573	558	573	45,100	573
2022-04-18	560	566	554	561	43,300	561
2022-04-15	569	572	563	569	33,800	569
2022-04-14	575	580	564	578	56,000	578
2022-04-13	556	574	553	574	76,500	574
2022-04-12	547	557	542	546	56,200	546
2022-04-11	561	561	549	556	64,200	556
2022-04-08	562	565	551	562	59,900	562
2022-04-07	571	571	557	559	62,000	559
2022-04-06	587	587	577	581	54,400	581
2022-04-05	594	597	586	597	47,700	597
2022-04-04	577	588	570	586	41,000	586
2022-04-01	574	580	562	573	69,700	573
2022-03-31	585	585	572	577	71,900	577
2022-03-30	565	590	563	590	136,100	590
2022-03-29	551	564	544	563	72,600	563
2022-03-28	569	569	550	551	73,400	551
2022-03-25	579	580	567	569	50,300	569
2022-03-24	563	574	544	574	516,700	574
2022-03-23	558	573	558	563	84,000	563
2022-03-22	572	574	548	552	128,400	552
2022-03-18	529	568	527	568	233,100	568
2022-03-17	524	540	524	531	108,200	531
2022-03-16	517	528	506	514	177,500	514
2022-03-15	520	534	509	521	191,300	521
2022-03-14	540	541	521	521	124,600	521
2022-03-11	557	559	536	542	68,600	542
2022-03-10	554	567	552	567	74,100	567
2022-03-09	551	551	533	539	69,200	539
2022-03-08	541	562	536	541	98,600	541
2022-03-07	560	560	538	551	104,800	551
2022-03-04	581	582	567	572	84,300	572
2022-03-03	595	601	584	591	75,100	591
2022-03-02	601	601	576	590	123,000	590
2022-03-01	599	611	597	608	75,300	608
2022-02-28	593	596	580	589	87,400	589
2022-02-25	568	596	568	592	90,900	592
2022-02-24	578	583	561	571	103,500	571
2022-02-22	572	581	566	568	80,800	568
2022-02-21	572	582	567	581	50,200	581
2022-02-18	569	593	568	589	72,100	589
2022-02-17	591	592	579	579	57,400	579
2022-02-16	579	594	579	590	71,600	590
2022-02-15	585	589	562	569	118,700	569
2022-02-14	602	602	582	589	77,700	589
2022-02-10	614	614	601	612	66,200	612
2022-02-09	595	606	589	604	49,000	604
2022-02-08	590	600	588	592	39,000	592
2022-02-07	595	595	584	587	59,400	587
2022-02-04	588	604	586	599	74,900	599
2022-02-03	602	604	588	591	67,800	591
2022-02-02	579	607	579	606	71,200	606
2022-02-01	585	600	574	580	104,400	580
2022-01-31	556	581	555	574	84,900	574
2022-01-28	543	561	542	556	120,700	556
2022-01-27	579	579	537	540	149,500	540
2022-01-26	568	577	557	571	94,900	571
2022-01-25	586	595	565	566	89,800	566
2022-01-24	585	600	575	596	62,300	596
2022-01-21	595	596	578	593	87,500	593
2022-01-20	593	608	591	602	67,400	602
2022-01-19	620	629	595	596	227,000	596
2022-01-18	647	655	623	632	147,200	632
2022-01-17	663	666	642	645	64,300	645
2022-01-14	669	669	654	662	90,700	662
2022-01-13	683	687	670	676	58,300	676
2022-01-12	675	693	675	693	83,100	693
2022-01-11	672	674	660	671	56,700	671
2022-01-07	681	692	661	671	97,900	671
2022-01-06	697	697	678	678	86,300	678
2022-01-05	713	713	696	703	70,500	703
2022-01-04	709	716	700	708	51,100	708

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