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 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 310,000 | 310,000 | 305,000 | 308,000 | 46 | 3,080 |
| 2008-12-29 | 310,000 | 314,000 | 307,000 | 307,000 | 659 | 3,070 |
| 2008-12-26 | 322,000 | 322,000 | 305,000 | 309,000 | 578 | 3,090 |
| 2008-12-25 | 321,000 | 322,000 | 318,000 | 319,000 | 475 | 3,190 |
| 2008-12-24 | 341,000 | 342,000 | 328,000 | 331,000 | 500 | 3,310 |
| 2008-12-22 | 355,000 | 357,000 | 353,000 | 356,000 | 141 | 3,560 |
| 2008-12-19 | 355,000 | 359,000 | 353,000 | 355,000 | 102 | 3,550 |
| 2008-12-18 | 367,000 | 367,000 | 352,000 | 355,000 | 253 | 3,550 |
| 2008-12-17 | 372,000 | 372,000 | 366,000 | 367,000 | 244 | 3,670 |
| 2008-12-16 | 371,000 | 373,000 | 368,000 | 371,000 | 144 | 3,710 |
| 2008-12-15 | 367,000 | 373,000 | 367,000 | 371,000 | 197 | 3,710 |
| 2008-12-12 | 364,000 | 371,000 | 364,000 | 367,000 | 251 | 3,670 |
| 2008-12-11 | 353,000 | 366,000 | 352,000 | 364,000 | 408 | 3,640 |
| 2008-12-10 | 352,000 | 354,000 | 351,000 | 352,000 | 110 | 3,520 |
| 2008-12-09 | 352,000 | 355,000 | 351,000 | 352,000 | 123 | 3,520 |
| 2008-12-08 | 351,000 | 361,000 | 350,000 | 350,000 | 144 | 3,500 |
| 2008-12-05 | 353,000 | 355,000 | 346,000 | 350,000 | 205 | 3,500 |
| 2008-12-04 | 373,000 | 374,000 | 341,000 | 348,000 | 212 | 3,480 |
| 2008-12-03 | 370,000 | 375,000 | 363,000 | 372,000 | 245 | 3,720 |
| 2008-12-02 | 365,000 | 365,000 | 352,000 | 360,000 | 295 | 3,600 |
| 2008-12-01 | 354,000 | 372,000 | 354,000 | 368,000 | 580 | 3,680 |
| 2008-11-28 | 333,000 | 353,000 | 333,000 | 353,000 | 475 | 3,530 |
| 2008-11-27 | 326,000 | 335,000 | 322,000 | 328,000 | 125 | 3,280 |
| 2008-11-26 | 306,000 | 337,000 | 306,000 | 321,000 | 94 | 3,210 |
| 2008-11-25 | 288,100 | 299,900 | 288,000 | 296,500 | 17 | 2,965 |
| 2008-11-21 | 279,000 | 290,000 | 279,000 | 288,000 | 8 | 2,880 |
| 2008-11-20 | 285,000 | 291,000 | 283,000 | 291,000 | 24 | 2,910 |
| 2008-11-19 | 290,200 | 290,200 | 290,000 | 290,000 | 3 | 2,900 |
| 2008-11-17 | 308,000 | 308,000 | 305,000 | 305,000 | 3 | 3,050 |
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
