6730 (株)アクセル の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-30310,000310,000305,000308,000463,080
2008-12-29310,000314,000307,000307,0006593,070
2008-12-26322,000322,000305,000309,0005783,090
2008-12-25321,000322,000318,000319,0004753,190
2008-12-24341,000342,000328,000331,0005003,310
2008-12-22355,000357,000353,000356,0001413,560
2008-12-19355,000359,000353,000355,0001023,550
2008-12-18367,000367,000352,000355,0002533,550
2008-12-17372,000372,000366,000367,0002443,670
2008-12-16371,000373,000368,000371,0001443,710
2008-12-15367,000373,000367,000371,0001973,710
2008-12-12364,000371,000364,000367,0002513,670
2008-12-11353,000366,000352,000364,0004083,640
2008-12-10352,000354,000351,000352,0001103,520
2008-12-09352,000355,000351,000352,0001233,520
2008-12-08351,000361,000350,000350,0001443,500
2008-12-05353,000355,000346,000350,0002053,500
2008-12-04373,000374,000341,000348,0002123,480
2008-12-03370,000375,000363,000372,0002453,720
2008-12-02365,000365,000352,000360,0002953,600
2008-12-01354,000372,000354,000368,0005803,680
2008-11-28333,000353,000333,000353,0004753,530
2008-11-27326,000335,000322,000328,0001253,280
2008-11-26306,000337,000306,000321,000943,210
2008-11-25288,100299,900288,000296,500172,965
2008-11-21279,000290,000279,000288,00082,880
2008-11-20285,000291,000283,000291,000242,910
2008-11-19290,200290,200290,000290,00032,900
2008-11-17308,000308,000305,000305,00033,050

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