6232 (株)ACSL 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	2,104	2,150	2,082	2,098	90,900	2,098
2021-12-29	2,088	2,174	2,088	2,129	128,900	2,129
2021-12-28	2,075	2,098	2,022	2,080	202,100	2,080
2021-12-27	2,156	2,156	2,062	2,075	161,400	2,075
2021-12-24	2,136	2,201	2,128	2,128	187,500	2,128
2021-12-23	2,168	2,206	2,086	2,124	265,700	2,124
2021-12-22	2,085	2,227	2,085	2,191	273,300	2,191
2021-12-21	2,020	2,145	1,978	2,131	316,300	2,131
2021-12-20	1,897	2,017	1,886	1,945	335,500	1,945
2021-12-17	2,051	2,059	1,892	1,937	625,300	1,937
2021-12-16	2,182	2,182	2,055	2,093	387,800	2,093
2021-12-15	2,260	2,311	2,146	2,195	363,700	2,195
2021-12-14	2,312	2,347	2,253	2,305	418,800	2,305
2021-12-13	2,160	2,377	2,140	2,362	756,900	2,362
2021-12-10	2,111	2,166	2,072	2,100	367,600	2,100
2021-12-09	1,995	2,234	1,955	2,168	808,700	2,168
2021-12-08	1,940	2,016	1,900	2,006	524,900	2,006
2021-12-07	1,718	1,989	1,718	1,860	405,700	1,860
2021-12-06	1,748	1,750	1,698	1,717	127,100	1,717
2021-12-03	1,805	1,828	1,746	1,766	102,200	1,766
2021-12-02	1,790	1,854	1,784	1,801	97,600	1,801
2021-12-01	1,765	1,846	1,720	1,830	166,500	1,830
2021-11-30	1,733	1,830	1,733	1,753	188,400	1,753
2021-11-29	1,699	1,749	1,670	1,678	176,200	1,678
2021-11-26	1,800	1,800	1,696	1,739	219,800	1,739
2021-11-25	1,843	1,880	1,802	1,802	129,100	1,802
2021-11-24	1,929	1,929	1,818	1,834	222,300	1,834
2021-11-22	1,960	1,961	1,908	1,934	180,100	1,934
2021-11-19	1,983	1,998	1,944	1,972	75,600	1,972
2021-11-18	1,988	2,015	1,955	1,983	114,800	1,983
2021-11-17	1,970	1,988	1,936	1,982	162,800	1,982
2021-11-16	1,950	1,973	1,926	1,941	115,400	1,941
2021-11-15	1,952	1,970	1,925	1,941	82,800	1,941
2021-11-12	1,880	1,977	1,880	1,954	286,900	1,954
2021-11-11	1,899	1,906	1,875	1,879	48,000	1,879
2021-11-10	1,875	1,917	1,866	1,907	48,300	1,907
2021-11-09	1,919	1,927	1,865	1,875	77,200	1,875
2021-11-08	1,905	1,924	1,890	1,911	67,600	1,911
2021-11-05	1,920	1,930	1,860	1,884	133,700	1,884
2021-11-04	1,980	1,980	1,916	1,921	56,900	1,921
2021-11-02	1,948	1,971	1,933	1,945	85,200	1,945
2021-11-01	1,915	1,948	1,904	1,930	74,400	1,930
2021-10-29	1,933	1,933	1,902	1,917	86,000	1,917
2021-10-28	1,903	1,942	1,890	1,936	161,900	1,936
2021-10-27	1,990	1,993	1,909	1,921	182,100	1,921
2021-10-26	2,000	2,014	1,990	1,995	94,300	1,995
2021-10-25	2,000	2,019	1,981	2,006	82,700	2,006
2021-10-22	2,033	2,045	2,001	2,013	92,000	2,013
2021-10-21	2,110	2,111	2,035	2,039	119,300	2,039
2021-10-20	2,142	2,156	2,118	2,126	54,200	2,126
2021-10-19	2,095	2,149	2,095	2,149	50,100	2,149
2021-10-18	2,100	2,112	2,071	2,095	55,600	2,095
2021-10-15	2,110	2,110	2,068	2,092	75,700	2,092
2021-10-14	2,070	2,121	2,070	2,107	79,600	2,107
2021-10-13	2,093	2,110	2,062	2,065	83,500	2,065
2021-10-12	2,134	2,150	2,085	2,110	68,500	2,110
2021-10-11	2,169	2,169	2,108	2,146	75,800	2,146
2021-10-08	2,175	2,195	2,129	2,129	83,200	2,129
2021-10-07	2,115	2,158	2,104	2,135	62,900	2,135
2021-10-06	2,159	2,186	2,088	2,099	122,800	2,099
2021-10-05	2,103	2,168	2,094	2,128	118,100	2,128
2021-10-04	2,260	2,260	2,129	2,145	186,700	2,145
2021-10-01	2,269	2,279	2,222	2,260	107,500	2,260
2021-09-30	2,321	2,338	2,282	2,311	51,900	2,311
2021-09-29	2,281	2,319	2,250	2,318	98,500	2,318
2021-09-28	2,364	2,364	2,293	2,345	63,300	2,345
2021-09-27	2,340	2,377	2,340	2,364	95,000	2,364
2021-09-24	2,272	2,300	2,259	2,298	81,100	2,298
2021-09-22	2,264	2,270	2,205	2,205	77,900	2,205
2021-09-21	2,215	2,288	2,214	2,279	94,000	2,279
2021-09-17	2,306	2,343	2,272	2,324	92,800	2,324
2021-09-16	2,402	2,412	2,302	2,329	72,400	2,329
2021-09-15	2,404	2,443	2,399	2,401	50,300	2,401
2021-09-14	2,430	2,483	2,417	2,417	77,100	2,417
2021-09-13	2,370	2,412	2,366	2,395	66,200	2,395
2021-09-10	2,370	2,370	2,315	2,349	73,400	2,349
2021-09-09	2,373	2,381	2,341	2,351	54,400	2,351
2021-09-08	2,363	2,378	2,341	2,360	62,100	2,360
2021-09-07	2,435	2,468	2,363	2,382	68,400	2,382
2021-09-06	2,400	2,436	2,356	2,391	80,600	2,391
2021-09-03	2,368	2,423	2,355	2,379	86,400	2,379
2021-09-02	2,415	2,423	2,350	2,365	77,400	2,365
2021-09-01	2,361	2,440	2,361	2,431	87,000	2,431
2021-08-31	2,399	2,399	2,310	2,354	89,000	2,354
2021-08-30	2,372	2,415	2,345	2,368	70,400	2,368
2021-08-27	2,303	2,367	2,281	2,354	62,700	2,354
2021-08-26	2,347	2,357	2,307	2,308	53,000	2,308
2021-08-25	2,282	2,343	2,279	2,320	131,200	2,320
2021-08-24	2,239	2,264	2,223	2,237	50,900	2,237
2021-08-23	2,093	2,230	2,077	2,214	101,000	2,214
2021-08-20	2,100	2,155	2,056	2,066	166,700	2,066
2021-08-19	2,180	2,192	2,088	2,108	174,800	2,108
2021-08-18	2,194	2,216	2,094	2,192	200,800	2,192
2021-08-17	2,339	2,372	2,193	2,193	268,300	2,193
2021-08-16	2,458	2,477	2,314	2,329	215,100	2,329
2021-08-13	2,426	2,554	2,412	2,530	165,800	2,530
2021-08-12	2,485	2,514	2,434	2,511	109,200	2,511
2021-08-11	2,440	2,493	2,417	2,493	105,400	2,493
2021-08-10	2,358	2,429	2,341	2,419	79,800	2,419
2021-08-06	2,318	2,366	2,302	2,339	48,900	2,339
2021-08-05	2,367	2,415	2,300	2,319	122,600	2,319
2021-08-04	2,453	2,453	2,367	2,369	110,600	2,369
2021-08-03	2,447	2,500	2,420	2,434	47,800	2,434
2021-08-02	2,522	2,522	2,426	2,442	69,800	2,442
2021-07-30	2,519	2,531	2,486	2,493	66,400	2,493
2021-07-29	2,495	2,554	2,483	2,530	94,800	2,530
2021-07-28	2,453	2,498	2,442	2,450	67,700	2,450
2021-07-27	2,466	2,470	2,442	2,459	64,500	2,459
2021-07-26	2,474	2,499	2,444	2,477	74,100	2,477
2021-07-21	2,500	2,512	2,433	2,443	121,300	2,443
2021-07-20	2,533	2,540	2,461	2,472	149,600	2,472
2021-07-19	2,602	2,618	2,507	2,525	129,700	2,525
2021-07-16	2,580	2,653	2,558	2,633	98,500	2,633
2021-07-15	2,633	2,634	2,575	2,579	113,800	2,579
2021-07-14	2,652	2,681	2,633	2,651	84,500	2,651
2021-07-13	2,676	2,744	2,668	2,687	89,700	2,687
2021-07-12	2,736	2,748	2,646	2,660	101,900	2,660
2021-07-09	2,618	2,709	2,612	2,693	113,500	2,693
2021-07-08	2,730	2,742	2,645	2,650	160,000	2,650
2021-07-07	2,812	2,841	2,721	2,732	153,500	2,732
2021-07-06	2,850	2,877	2,786	2,810	142,800	2,810
2021-07-05	2,847	2,933	2,842	2,868	200,900	2,868
2021-07-02	2,748	2,830	2,741	2,820	114,900	2,820
2021-07-01	2,778	2,854	2,757	2,761	163,100	2,761
2021-06-30	2,878	2,896	2,787	2,787	293,800	2,787
2021-06-29	2,820	2,944	2,800	2,895	254,400	2,895
2021-06-28	2,837	2,884	2,806	2,842	195,100	2,842
2021-06-25	2,775	2,820	2,760	2,810	211,300	2,810
2021-06-24	2,661	2,818	2,661	2,773	336,100	2,773
2021-06-23	2,531	2,709	2,531	2,695	307,700	2,695
2021-06-22	2,512	2,550	2,491	2,520	172,100	2,520
2021-06-21	2,458	2,540	2,450	2,477	347,300	2,477
2021-06-18	2,730	2,738	2,538	2,558	665,000	2,558
2021-06-17	2,752	2,761	2,633	2,680	942,000	2,680
2021-06-16	3,005	3,005	2,731	2,798	3,327,500	2,798
2021-06-15	2,470	2,519	2,454	2,502	86,200	2,502
2021-06-14	2,420	2,462	2,396	2,451	114,400	2,451
2021-06-11	2,350	2,430	2,344	2,422	119,500	2,422
2021-06-10	2,329	2,345	2,284	2,342	116,000	2,342
2021-06-09	2,331	2,336	2,306	2,312	76,300	2,312
2021-06-08	2,329	2,348	2,310	2,345	72,400	2,345
2021-06-07	2,370	2,376	2,336	2,341	144,500	2,341
2021-06-04	2,398	2,398	2,365	2,380	90,500	2,380
2021-06-03	2,395	2,407	2,365	2,405	147,100	2,405
2021-06-02	2,430	2,488	2,395	2,410	113,300	2,410
2021-06-01	2,427	2,431	2,374	2,410	213,800	2,410
2021-05-31	2,472	2,477	2,425	2,440	144,000	2,440
2021-05-28	2,513	2,538	2,486	2,504	61,800	2,504
2021-05-27	2,514	2,531	2,488	2,498	62,900	2,498
2021-05-26	2,540	2,567	2,528	2,538	45,200	2,538
2021-05-25	2,550	2,612	2,549	2,561	93,000	2,561
2021-05-24	2,598	2,598	2,525	2,534	98,100	2,534
2021-05-21	2,550	2,630	2,550	2,624	87,300	2,624
2021-05-20	2,542	2,573	2,526	2,550	94,700	2,550
2021-05-19	2,486	2,592	2,484	2,565	97,500	2,565
2021-05-18	2,483	2,539	2,474	2,509	119,800	2,509
2021-05-17	2,600	2,611	2,502	2,514	108,700	2,514
2021-05-14	2,570	2,639	2,561	2,621	131,100	2,621
2021-05-13	2,501	2,591	2,401	2,524	247,100	2,524
2021-05-12	2,600	2,685	2,533	2,567	186,900	2,567
2021-05-11	2,621	2,686	2,597	2,614	158,400	2,614
2021-05-10	2,703	2,718	2,596	2,663	265,800	2,663
2021-05-07	2,799	2,818	2,696	2,727	173,700	2,727
2021-05-06	2,798	2,847	2,736	2,788	359,900	2,788
2021-04-30	2,637	2,667	2,623	2,634	60,000	2,634
2021-04-28	2,666	2,666	2,610	2,625	80,100	2,625
2021-04-27	2,707	2,730	2,682	2,690	41,300	2,690
2021-04-26	2,645	2,705	2,643	2,703	55,100	2,703
2021-04-23	2,642	2,696	2,619	2,638	57,900	2,638
2021-04-22	2,625	2,683	2,622	2,674	82,400	2,674
2021-04-21	2,625	2,659	2,585	2,589	123,100	2,589
2021-04-20	2,723	2,742	2,694	2,704	73,800	2,704
2021-04-19	2,716	2,787	2,692	2,773	111,700	2,773
2021-04-16	2,693	2,718	2,643	2,716	104,100	2,716
2021-04-15	2,665	2,697	2,633	2,693	74,500	2,693
2021-04-14	2,648	2,681	2,633	2,681	94,400	2,681
2021-04-13	2,593	2,623	2,579	2,622	50,100	2,622
2021-04-12	2,650	2,650	2,598	2,608	68,600	2,608
2021-04-09	2,650	2,671	2,628	2,660	64,300	2,660
2021-04-08	2,630	2,680	2,585	2,678	91,000	2,678
2021-04-07	2,612	2,657	2,582	2,617	101,400	2,617
2021-04-06	2,693	2,693	2,606	2,623	110,000	2,623
2021-04-05	2,741	2,754	2,647	2,697	189,000	2,697
2021-04-02	2,677	2,770	2,656	2,770	185,100	2,770
2021-04-01	2,650	2,660	2,614	2,627	101,800	2,627
2021-03-31	2,572	2,652	2,566	2,636	141,000	2,636
2021-03-30	2,600	2,628	2,541	2,571	146,700	2,571
2021-03-29	2,652	2,679	2,560	2,566	232,900	2,566
2021-03-26	2,650	2,688	2,595	2,637	175,200	2,637
2021-03-25	2,620	2,651	2,570	2,622	152,300	2,622
2021-03-24	2,638	2,650	2,602	2,624	122,100	2,624
2021-03-23	2,738	2,754	2,658	2,663	184,400	2,663
2021-03-22	2,751	2,769	2,729	2,763	116,600	2,763
2021-03-19	2,780	2,823	2,733	2,818	161,100	2,818
2021-03-18	2,858	2,870	2,815	2,839	110,700	2,839
2021-03-17	2,920	2,920	2,834	2,857	98,500	2,857
2021-03-16	2,858	2,908	2,812	2,908	104,300	2,908
2021-03-15	2,916	2,982	2,848	2,886	169,900	2,886
2021-03-12	2,852	2,878	2,807	2,876	111,800	2,876
2021-03-11	2,739	2,838	2,715	2,822	89,700	2,822
2021-03-10	2,826	2,849	2,740	2,789	150,200	2,789
2021-03-09	2,688	2,832	2,625	2,826	292,500	2,826
2021-03-08	2,623	2,634	2,532	2,563	87,200	2,563
2021-03-05	2,540	2,625	2,462	2,623	147,000	2,623
2021-03-04	2,580	2,603	2,541	2,560	137,400	2,560
2021-03-03	2,694	2,694	2,583	2,589	167,400	2,589
2021-03-02	2,750	2,779	2,656	2,684	103,700	2,684
2021-03-01	2,700	2,757	2,670	2,749	77,700	2,749
2021-02-26	2,679	2,736	2,632	2,684	127,300	2,684
2021-02-25	2,777	2,781	2,722	2,726	75,900	2,726
2021-02-24	2,761	2,815	2,722	2,725	98,400	2,725
2021-02-22	2,830	2,850	2,768	2,778	63,500	2,778
2021-02-19	2,804	2,839	2,751	2,790	98,200	2,790
2021-02-18	2,877	2,917	2,823	2,854	136,400	2,854
2021-02-17	2,797	2,857	2,790	2,857	104,900	2,857
2021-02-16	2,748	2,797	2,683	2,797	227,200	2,797
2021-02-15	2,656	2,810	2,644	2,738	432,700	2,738
2021-02-12	2,954	2,954	2,875	2,876	161,600	2,876
2021-02-10	2,964	2,985	2,930	2,961	71,400	2,961
2021-02-09	2,959	2,971	2,916	2,965	71,400	2,965
2021-02-08	2,938	2,970	2,887	2,960	122,800	2,960
2021-02-05	2,951	2,991	2,945	2,951	82,200	2,951
2021-02-04	2,980	3,045	2,945	2,956	124,100	2,956
2021-02-03	2,987	3,030	2,955	2,970	198,000	2,970
2021-02-02	2,887	2,992	2,848	2,972	181,400	2,972
2021-02-01	2,855	2,893	2,834	2,855	147,100	2,855
2021-01-29	2,960	3,025	2,850	2,865	247,300	2,865
2021-01-28	2,985	3,020	2,930	2,943	242,400	2,943
2021-01-27	3,030	3,130	3,020	3,055	166,800	3,055
2021-01-26	3,175	3,175	3,055	3,065	255,300	3,065
2021-01-25	3,170	3,205	3,110	3,185	137,300	3,185
2021-01-22	3,215	3,220	3,160	3,195	188,900	3,195
2021-01-21	3,360	3,400	3,240	3,260	390,300	3,260
2021-01-20	3,270	3,350	3,215	3,350	188,400	3,350
2021-01-19	3,245	3,280	3,195	3,210	146,800	3,210
2021-01-18	3,130	3,220	3,055	3,210	155,300	3,210
2021-01-15	3,150	3,220	3,115	3,170	189,500	3,170
2021-01-14	3,310	3,330	3,160	3,180	224,700	3,180
2021-01-13	3,295	3,310	3,200	3,290	267,100	3,290
2021-01-12	3,225	3,380	3,195	3,355	311,900	3,355
2021-01-08	3,175	3,240	3,140	3,175	179,500	3,175
2021-01-07	3,300	3,300	3,105	3,130	274,100	3,130
2021-01-06	3,320	3,385	3,220	3,245	216,700	3,245
2021-01-05	3,350	3,435	3,250	3,280	268,900	3,280
2021-01-04	3,330	3,440	3,240	3,430	327,300	3,430

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