6730 (株)アクセル 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 |
|---|---|---|---|---|---|---|
| 2022-09-28 | 1,138 | 1,150 | 1,099 | 1,140 | 79,900 | 1,140 |
| 2022-09-27 | 1,085 | 1,140 | 1,085 | 1,139 | 175,200 | 1,139 |
| 2022-09-26 | 1,155 | 1,195 | 1,080 | 1,085 | 944,500 | 1,085 |
| 2022-09-22 | 1,095 | 1,095 | 1,095 | 1,095 | 24,900 | 1,095 |
| 2022-09-21 | 945 | 953 | 941 | 945 | 19,300 | 945 |
| 2022-09-20 | 948 | 970 | 944 | 944 | 21,600 | 944 |
| 2022-09-16 | 948 | 956 | 937 | 948 | 19,000 | 948 |
| 2022-09-15 | 964 | 966 | 952 | 953 | 11,100 | 953 |
| 2022-09-14 | 954 | 978 | 954 | 961 | 36,100 | 961 |
| 2022-09-13 | 949 | 982 | 949 | 977 | 17,100 | 977 |
| 2022-09-12 | 972 | 972 | 949 | 956 | 16,000 | 956 |
| 2022-09-09 | 966 | 979 | 959 | 963 | 25,800 | 963 |
| 2022-09-08 | 945 | 968 | 945 | 959 | 21,200 | 959 |
| 2022-09-07 | 971 | 971 | 945 | 946 | 13,900 | 946 |
| 2022-09-06 | 975 | 983 | 967 | 970 | 19,700 | 970 |
| 2022-09-05 | 976 | 991 | 965 | 965 | 15,300 | 965 |
| 2022-09-02 | 977 | 994 | 968 | 991 | 32,900 | 991 |
| 2022-09-01 | 993 | 997 | 978 | 984 | 22,000 | 984 |
| 2022-08-31 | 1,001 | 1,009 | 995 | 995 | 11,500 | 995 |
| 2022-08-30 | 988 | 1,023 | 983 | 1,016 | 34,700 | 1,016 |
| 2022-08-29 | 991 | 1,005 | 984 | 990 | 18,100 | 990 |
| 2022-08-26 | 1,004 | 1,006 | 994 | 1,003 | 18,700 | 1,003 |
| 2022-08-25 | 1,005 | 1,013 | 997 | 1,004 | 25,600 | 1,004 |
| 2022-08-24 | 995 | 1,003 | 995 | 1,000 | 19,200 | 1,000 |
| 2022-08-23 | 1,000 | 1,003 | 996 | 1,003 | 16,700 | 1,003 |
| 2022-08-22 | 995 | 1,007 | 991 | 1,006 | 21,900 | 1,006 |
| 2022-08-19 | 1,004 | 1,012 | 998 | 1,007 | 28,500 | 1,007 |
| 2022-08-18 | 995 | 1,015 | 992 | 1,004 | 22,700 | 1,004 |
| 2022-08-17 | 998 | 1,009 | 995 | 1,005 | 28,600 | 1,005 |
| 2022-08-16 | 1,013 | 1,018 | 998 | 998 | 29,100 | 998 |
| 2022-08-15 | 1,003 | 1,037 | 998 | 1,015 | 56,000 | 1,015 |
| 2022-08-12 | 950 | 1,026 | 950 | 1,007 | 201,100 | 1,007 |
| 2022-08-10 | 900 | 915 | 896 | 913 | 65,700 | 913 |
| 2022-08-09 | 900 | 906 | 895 | 903 | 27,000 | 903 |
| 2022-08-08 | 903 | 910 | 890 | 910 | 28,500 | 910 |
| 2022-08-05 | 899 | 905 | 886 | 905 | 18,300 | 905 |
| 2022-08-04 | 890 | 902 | 888 | 899 | 17,000 | 899 |
| 2022-08-03 | 886 | 889 | 876 | 889 | 30,700 | 889 |
| 2022-08-02 | 880 | 887 | 879 | 887 | 16,200 | 887 |
| 2022-08-01 | 877 | 890 | 873 | 890 | 20,100 | 890 |
| 2022-07-29 | 880 | 885 | 875 | 882 | 21,500 | 882 |
| 2022-07-28 | 898 | 898 | 878 | 883 | 31,700 | 883 |
| 2022-07-27 | 884 | 895 | 883 | 892 | 23,100 | 892 |
| 2022-07-26 | 882 | 884 | 872 | 883 | 22,300 | 883 |
| 2022-07-25 | 880 | 884 | 867 | 882 | 25,700 | 882 |
| 2022-07-22 | 864 | 880 | 856 | 880 | 39,800 | 880 |
| 2022-07-21 | 865 | 869 | 857 | 863 | 18,100 | 863 |
| 2022-07-20 | 875 | 879 | 852 | 865 | 43,800 | 865 |
| 2022-07-19 | 842 | 871 | 823 | 868 | 84,300 | 868 |
| 2022-07-15 | 845 | 845 | 810 | 835 | 86,400 | 835 |
| 2022-07-14 | 780 | 853 | 777 | 853 | 122,700 | 853 |
| 2022-07-13 | 785 | 786 | 774 | 777 | 28,700 | 777 |
| 2022-07-12 | 795 | 795 | 779 | 784 | 28,200 | 784 |
| 2022-07-11 | 798 | 799 | 785 | 797 | 20,500 | 797 |
| 2022-07-08 | 794 | 801 | 784 | 784 | 29,900 | 784 |
| 2022-07-07 | 780 | 793 | 777 | 790 | 29,100 | 790 |
| 2022-07-06 | 770 | 779 | 766 | 775 | 37,900 | 775 |
| 2022-07-05 | 776 | 783 | 770 | 771 | 22,300 | 771 |
| 2022-07-04 | 784 | 784 | 762 | 768 | 31,200 | 768 |
| 2022-07-01 | 781 | 788 | 765 | 775 | 42,400 | 775 |
| 2022-06-30 | 793 | 798 | 781 | 781 | 33,100 | 781 |
| 2022-06-29 | 791 | 799 | 785 | 793 | 26,500 | 793 |
| 2022-06-28 | 797 | 802 | 781 | 795 | 66,800 | 795 |
| 2022-06-27 | 799 | 812 | 797 | 798 | 32,900 | 798 |
| 2022-06-24 | 794 | 821 | 781 | 796 | 112,300 | 796 |
| 2022-06-23 | 783 | 799 | 782 | 797 | 28,600 | 797 |
| 2022-06-22 | 803 | 803 | 775 | 779 | 47,000 | 779 |
| 2022-06-21 | 791 | 808 | 783 | 800 | 41,500 | 800 |
| 2022-06-20 | 799 | 799 | 763 | 779 | 87,800 | 779 |
| 2022-06-17 | 799 | 804 | 781 | 793 | 71,900 | 793 |
| 2022-06-16 | 829 | 834 | 810 | 813 | 25,300 | 813 |
| 2022-06-15 | 822 | 839 | 812 | 815 | 45,300 | 815 |
| 2022-06-14 | 818 | 831 | 815 | 825 | 48,200 | 825 |
| 2022-06-13 | 835 | 838 | 825 | 829 | 41,000 | 829 |
| 2022-06-10 | 854 | 861 | 846 | 848 | 34,400 | 848 |
| 2022-06-09 | 859 | 872 | 854 | 868 | 31,500 | 868 |
| 2022-06-08 | 858 | 872 | 858 | 867 | 27,100 | 867 |
| 2022-06-07 | 843 | 861 | 840 | 853 | 40,900 | 853 |
| 2022-06-06 | 840 | 851 | 827 | 845 | 22,800 | 845 |
| 2022-06-03 | 847 | 853 | 837 | 841 | 22,600 | 841 |
| 2022-06-02 | 850 | 850 | 832 | 837 | 31,500 | 837 |
| 2022-06-01 | 848 | 850 | 834 | 850 | 30,800 | 850 |
| 2022-05-31 | 845 | 850 | 839 | 843 | 33,700 | 843 |
| 2022-05-30 | 840 | 855 | 837 | 845 | 48,100 | 845 |
| 2022-05-27 | 815 | 828 | 811 | 827 | 40,800 | 827 |
| 2022-05-26 | 812 | 822 | 805 | 805 | 28,800 | 805 |
| 2022-05-25 | 825 | 825 | 808 | 811 | 28,700 | 811 |
| 2022-05-24 | 860 | 860 | 820 | 829 | 67,400 | 829 |
| 2022-05-23 | 849 | 863 | 849 | 860 | 30,300 | 860 |
| 2022-05-20 | 832 | 843 | 826 | 843 | 30,500 | 843 |
| 2022-05-19 | 832 | 845 | 830 | 832 | 26,600 | 832 |
| 2022-05-18 | 854 | 871 | 847 | 854 | 31,700 | 854 |
| 2022-05-17 | 840 | 851 | 829 | 850 | 33,900 | 850 |
| 2022-05-16 | 853 | 860 | 829 | 830 | 69,000 | 830 |
| 2022-05-13 | 824 | 863 | 824 | 853 | 51,100 | 853 |
| 2022-05-12 | 860 | 860 | 820 | 824 | 81,800 | 824 |
| 2022-05-11 | 796 | 877 | 791 | 865 | 149,100 | 865 |
| 2022-05-10 | 880 | 881 | 833 | 841 | 105,800 | 841 |
| 2022-05-09 | 891 | 908 | 875 | 880 | 76,300 | 880 |
| 2022-05-06 | 940 | 943 | 904 | 906 | 77,700 | 906 |
| 2022-05-02 | 954 | 963 | 937 | 948 | 38,700 | 948 |
| 2022-04-28 | 950 | 960 | 942 | 956 | 44,800 | 956 |
| 2022-04-27 | 940 | 954 | 930 | 953 | 74,400 | 953 |
| 2022-04-26 | 945 | 964 | 942 | 954 | 31,700 | 954 |
| 2022-04-25 | 946 | 950 | 940 | 941 | 37,300 | 941 |
| 2022-04-22 | 964 | 968 | 944 | 963 | 35,700 | 963 |
| 2022-04-21 | 977 | 984 | 963 | 968 | 21,700 | 968 |
| 2022-04-20 | 1,000 | 1,008 | 968 | 977 | 43,200 | 977 |
| 2022-04-19 | 981 | 1,005 | 980 | 997 | 45,300 | 997 |
| 2022-04-18 | 995 | 995 | 963 | 968 | 34,700 | 968 |
| 2022-04-15 | 989 | 992 | 974 | 980 | 29,600 | 980 |
| 2022-04-14 | 998 | 1,019 | 986 | 1,000 | 50,500 | 1,000 |
| 2022-04-13 | 936 | 991 | 936 | 986 | 82,400 | 986 |
| 2022-04-12 | 939 | 952 | 936 | 939 | 41,500 | 939 |
| 2022-04-11 | 953 | 960 | 941 | 954 | 47,200 | 954 |
| 2022-04-08 | 977 | 1,001 | 955 | 964 | 41,900 | 964 |
| 2022-04-07 | 980 | 980 | 962 | 971 | 64,200 | 971 |
| 2022-04-06 | 1,003 | 1,003 | 986 | 990 | 37,600 | 990 |
| 2022-04-05 | 1,018 | 1,035 | 1,008 | 1,014 | 43,300 | 1,014 |
| 2022-04-04 | 1,024 | 1,024 | 1,006 | 1,013 | 34,700 | 1,013 |
| 2022-04-01 | 1,061 | 1,061 | 1,019 | 1,025 | 53,000 | 1,025 |
| 2022-03-31 | 1,078 | 1,089 | 1,064 | 1,064 | 50,300 | 1,064 |
| 2022-03-30 | 1,062 | 1,098 | 1,062 | 1,098 | 47,200 | 1,098 |
| 2022-03-29 | 1,096 | 1,105 | 1,077 | 1,101 | 62,000 | 1,101 |
| 2022-03-28 | 1,110 | 1,110 | 1,074 | 1,091 | 73,800 | 1,091 |
| 2022-03-25 | 1,128 | 1,134 | 1,106 | 1,118 | 74,700 | 1,118 |
| 2022-03-24 | 1,111 | 1,111 | 1,086 | 1,107 | 45,900 | 1,107 |
| 2022-03-23 | 1,067 | 1,120 | 1,064 | 1,111 | 120,800 | 1,111 |
| 2022-03-22 | 1,086 | 1,086 | 1,048 | 1,064 | 54,100 | 1,064 |
| 2022-03-18 | 1,067 | 1,068 | 1,050 | 1,062 | 50,700 | 1,062 |
| 2022-03-17 | 1,050 | 1,062 | 1,037 | 1,056 | 63,300 | 1,056 |
| 2022-03-16 | 1,020 | 1,032 | 1,010 | 1,023 | 56,400 | 1,023 |
| 2022-03-15 | 1,012 | 1,027 | 995 | 1,009 | 40,400 | 1,009 |
| 2022-03-14 | 995 | 1,031 | 995 | 1,012 | 36,800 | 1,012 |
| 2022-03-11 | 984 | 1,009 | 984 | 993 | 52,800 | 993 |
| 2022-03-10 | 1,019 | 1,021 | 1,005 | 1,012 | 46,000 | 1,012 |
| 2022-03-09 | 987 | 1,009 | 975 | 980 | 66,400 | 980 |
| 2022-03-08 | 969 | 1,009 | 964 | 988 | 71,300 | 988 |
| 2022-03-07 | 1,000 | 1,001 | 970 | 991 | 104,100 | 991 |
| 2022-03-04 | 1,024 | 1,033 | 1,003 | 1,012 | 88,500 | 1,012 |
| 2022-03-03 | 1,062 | 1,067 | 1,045 | 1,045 | 49,200 | 1,045 |
| 2022-03-02 | 1,049 | 1,060 | 1,040 | 1,048 | 47,300 | 1,048 |
| 2022-03-01 | 1,091 | 1,095 | 1,070 | 1,071 | 64,400 | 1,071 |
| 2022-02-28 | 1,080 | 1,099 | 1,062 | 1,080 | 73,600 | 1,080 |
| 2022-02-25 | 1,055 | 1,080 | 1,053 | 1,080 | 59,500 | 1,080 |
| 2022-02-24 | 1,074 | 1,074 | 1,023 | 1,039 | 98,700 | 1,039 |
| 2022-02-22 | 1,090 | 1,122 | 1,070 | 1,085 | 56,400 | 1,085 |
| 2022-02-21 | 1,113 | 1,122 | 1,091 | 1,111 | 55,400 | 1,111 |
| 2022-02-18 | 1,113 | 1,149 | 1,103 | 1,136 | 61,300 | 1,136 |
| 2022-02-17 | 1,163 | 1,168 | 1,136 | 1,143 | 59,700 | 1,143 |
| 2022-02-16 | 1,142 | 1,151 | 1,122 | 1,145 | 81,700 | 1,145 |
| 2022-02-15 | 1,163 | 1,187 | 1,085 | 1,090 | 109,900 | 1,090 |
| 2022-02-14 | 1,160 | 1,174 | 1,140 | 1,163 | 112,700 | 1,163 |
| 2022-02-10 | 1,214 | 1,222 | 1,184 | 1,208 | 154,000 | 1,208 |
| 2022-02-09 | 1,128 | 1,208 | 1,127 | 1,183 | 392,800 | 1,183 |
| 2022-02-08 | 1,048 | 1,077 | 1,044 | 1,063 | 100,400 | 1,063 |
| 2022-02-07 | 1,081 | 1,091 | 1,039 | 1,039 | 100,600 | 1,039 |
| 2022-02-04 | 1,075 | 1,092 | 1,066 | 1,087 | 43,700 | 1,087 |
| 2022-02-03 | 1,126 | 1,129 | 1,079 | 1,083 | 85,000 | 1,083 |
| 2022-02-02 | 1,145 | 1,165 | 1,134 | 1,134 | 76,400 | 1,134 |
| 2022-02-01 | 1,146 | 1,162 | 1,125 | 1,132 | 87,200 | 1,132 |
| 2022-01-31 | 1,074 | 1,134 | 1,074 | 1,132 | 81,700 | 1,132 |
| 2022-01-28 | 1,077 | 1,103 | 1,056 | 1,093 | 130,900 | 1,093 |
| 2022-01-27 | 1,106 | 1,138 | 1,069 | 1,077 | 198,000 | 1,077 |
| 2022-01-26 | 1,083 | 1,093 | 1,064 | 1,080 | 64,900 | 1,080 |
| 2022-01-25 | 1,088 | 1,107 | 1,061 | 1,068 | 100,500 | 1,068 |
| 2022-01-24 | 1,049 | 1,093 | 1,045 | 1,076 | 131,000 | 1,076 |
| 2022-01-21 | 1,090 | 1,093 | 1,068 | 1,079 | 101,000 | 1,079 |
| 2022-01-20 | 1,099 | 1,126 | 1,090 | 1,112 | 92,500 | 1,112 |
| 2022-01-19 | 1,125 | 1,148 | 1,115 | 1,119 | 88,900 | 1,119 |
| 2022-01-18 | 1,155 | 1,176 | 1,138 | 1,145 | 71,300 | 1,145 |
| 2022-01-17 | 1,199 | 1,219 | 1,151 | 1,155 | 89,000 | 1,155 |
| 2022-01-14 | 1,162 | 1,209 | 1,149 | 1,201 | 172,600 | 1,201 |
| 2022-01-13 | 1,190 | 1,204 | 1,163 | 1,163 | 77,800 | 1,163 |
| 2022-01-12 | 1,148 | 1,188 | 1,147 | 1,184 | 128,200 | 1,184 |
| 2022-01-11 | 1,125 | 1,139 | 1,102 | 1,125 | 189,200 | 1,125 |
| 2022-01-07 | 1,205 | 1,220 | 1,137 | 1,142 | 321,400 | 1,142 |
| 2022-01-06 | 1,222 | 1,240 | 1,196 | 1,211 | 202,500 | 1,211 |
| 2022-01-05 | 1,239 | 1,249 | 1,215 | 1,248 | 145,900 | 1,248 |
| 2022-01-04 | 1,201 | 1,232 | 1,183 | 1,232 | 158,000 | 1,232 |
分割・併合履歴 ： [2009-07-01]1株→100株 [2005-03-28]1株→2株 [2004-03-26]1株→2株 [2003-03-26]1株→2株
