6730 (株)アクセルの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	2,232	2,232	2,210	2,218	40,700	2,218
2010-12-29	2,203	2,222	2,203	2,222	27,400	2,222
2010-12-28	2,222	2,222	2,200	2,205	45,000	2,205
2010-12-27	2,256	2,264	2,217	2,224	61,300	2,224
2010-12-24	2,250	2,278	2,215	2,258	95,600	2,258
2010-12-22	2,234	2,310	2,203	2,277	185,200	2,277
2010-12-21	2,128	2,258	2,123	2,184	107,800	2,184
2010-12-20	2,190	2,190	2,111	2,128	150,600	2,128
2010-12-17	2,300	2,305	2,176	2,195	164,700	2,195
2010-12-16	2,347	2,359	2,275	2,310	162,300	2,310
2010-12-15	2,338	2,441	2,321	2,371	229,300	2,371
2010-12-14	2,202	2,330	2,192	2,316	155,200	2,316
2010-12-13	2,080	2,191	2,080	2,185	137,400	2,185
2010-12-10	2,079	2,098	2,061	2,090	80,900	2,090
2010-12-09	2,099	2,099	2,070	2,076	52,200	2,076
2010-12-08	2,067	2,098	2,060	2,075	104,500	2,075
2010-12-07	1,998	2,055	1,993	2,039	101,700	2,039
2010-12-06	1,978	1,990	1,970	1,988	49,100	1,988
2010-12-03	1,981	1,990	1,972	1,978	66,700	1,978
2010-12-02	1,979	1,987	1,975	1,977	72,400	1,977
2010-12-01	1,952	1,970	1,944	1,967	54,800	1,967
2010-11-30	1,950	1,962	1,945	1,952	54,200	1,952
2010-11-29	1,953	1,981	1,944	1,948	52,800	1,948
2010-11-26	1,940	1,972	1,940	1,960	64,200	1,960
2010-11-25	1,918	1,968	1,916	1,950	131,400	1,950
2010-11-24	1,890	1,920	1,872	1,904	75,500	1,904
2010-11-22	1,899	1,912	1,887	1,908	62,900	1,908
2010-11-19	1,910	1,949	1,874	1,883	59,600	1,883
2010-11-18	1,880	1,915	1,870	1,899	50,700	1,899
2010-11-17	1,900	1,911	1,864	1,878	84,600	1,878
2010-11-16	1,942	1,970	1,915	1,930	65,400	1,930
2010-11-15	1,884	1,980	1,884	1,958	171,800	1,958
2010-11-12	1,841	1,872	1,825	1,865	79,100	1,865
2010-11-11	1,799	1,840	1,793	1,837	64,000	1,837
2010-11-10	1,778	1,810	1,774	1,795	78,500	1,795
2010-11-09	1,760	1,778	1,748	1,770	40,800	1,770
2010-11-08	1,755	1,780	1,742	1,780	67,100	1,780
2010-11-05	1,698	1,729	1,698	1,722	54,900	1,722
2010-11-04	1,681	1,718	1,678	1,701	52,300	1,701
2010-11-02	1,691	1,700	1,675	1,693	68,400	1,693
2010-11-01	1,760	1,760	1,714	1,721	64,400	1,721
2010-10-29	1,774	1,774	1,714	1,760	102,300	1,760
2010-10-28	1,780	1,798	1,749	1,771	265,200	1,771
2010-10-27	1,647	1,790	1,647	1,760	465,100	1,760
2010-10-26	1,570	1,648	1,570	1,630	177,200	1,630
2010-10-25	1,603	1,610	1,552	1,569	103,400	1,569
2010-10-22	1,536	1,585	1,524	1,566	75,900	1,566
2010-10-21	1,534	1,546	1,520	1,521	37,000	1,521
2010-10-20	1,510	1,533	1,491	1,524	72,600	1,524
2010-10-19	1,493	1,540	1,493	1,521	74,500	1,521
2010-10-18	1,510	1,533	1,487	1,492	113,600	1,492
2010-10-15	1,570	1,570	1,506	1,512	167,700	1,512
2010-10-14	1,630	1,630	1,557	1,580	163,800	1,580
2010-10-13	1,555	1,614	1,554	1,610	249,800	1,610
2010-10-12	1,516	1,546	1,516	1,535	132,300	1,535
2010-10-08	1,500	1,530	1,498	1,517	79,200	1,517
2010-10-07	1,498	1,533	1,495	1,506	141,400	1,506
2010-10-06	1,580	1,585	1,480	1,492	302,900	1,492
2010-10-05	1,541	1,583	1,526	1,570	223,300	1,570
2010-10-04	1,678	1,683	1,541	1,549	298,600	1,549
2010-10-01	1,676	1,698	1,641	1,678	91,000	1,678
2010-09-30	1,707	1,727	1,667	1,669	185,200	1,669
2010-09-29	1,670	1,710	1,660	1,687	241,000	1,687
2010-09-28	1,771	1,810	1,647	1,667	553,300	1,667
2010-09-27	1,940	1,940	1,879	1,880	398,400	1,880
2010-09-24	1,998	2,034	1,943	1,943	378,900	1,943
2010-09-22	1,960	2,004	1,955	1,994	177,500	1,994
2010-09-21	1,955	1,985	1,941	1,953	281,900	1,953
2010-09-17	1,870	1,957	1,808	1,955	1,101,400	1,955
2010-09-16	2,200	2,240	2,000	2,000	733,300	2,000
2010-09-15	2,488	2,519	2,485	2,500	64,800	2,500
2010-09-14	2,485	2,493	2,478	2,488	48,900	2,488
2010-09-13	2,484	2,501	2,483	2,485	71,800	2,485
2010-09-10	2,420	2,463	2,420	2,457	78,100	2,457
2010-09-09	2,454	2,465	2,406	2,416	66,400	2,416
2010-09-08	2,502	2,518	2,452	2,454	115,400	2,454
2010-09-07	2,554	2,561	2,515	2,522	50,800	2,522
2010-09-06	2,538	2,554	2,529	2,554	22,500	2,554
2010-09-03	2,532	2,541	2,508	2,524	27,600	2,524
2010-09-02	2,562	2,562	2,522	2,541	25,800	2,541
2010-09-01	2,490	2,529	2,480	2,512	41,000	2,512
2010-08-31	2,570	2,574	2,495	2,495	54,000	2,495
2010-08-30	2,589	2,671	2,587	2,593	33,700	2,593
2010-08-27	2,515	2,565	2,515	2,556	29,800	2,556
2010-08-26	2,551	2,603	2,516	2,535	51,200	2,535
2010-08-25	2,534	2,563	2,534	2,550	35,900	2,550
2010-08-24	2,574	2,592	2,558	2,584	35,900	2,584
2010-08-23	2,648	2,648	2,590	2,599	45,200	2,599
2010-08-20	2,660	2,660	2,633	2,633	30,300	2,633
2010-08-19	2,655	2,673	2,651	2,661	39,800	2,661
2010-08-18	2,675	2,682	2,650	2,655	30,400	2,655
2010-08-17	2,648	2,687	2,642	2,650	24,000	2,650
2010-08-16	2,644	2,650	2,620	2,635	29,600	2,635
2010-08-13	2,611	2,650	2,611	2,644	17,200	2,644
2010-08-12	2,637	2,637	2,604	2,623	41,700	2,623
2010-08-11	2,711	2,716	2,643	2,652	54,900	2,652
2010-08-10	2,717	2,727	2,704	2,710	41,000	2,710
2010-08-09	2,750	2,757	2,703	2,729	35,400	2,729
2010-08-06	2,752	2,761	2,739	2,754	39,200	2,754
2010-08-05	2,826	2,840	2,754	2,780	43,900	2,780
2010-08-04	2,856	2,870	2,795	2,819	43,700	2,819
2010-08-03	2,890	2,916	2,843	2,854	37,200	2,854
2010-08-02	2,907	2,907	2,881	2,882	17,100	2,882
2010-07-30	2,922	2,927	2,880	2,880	32,600	2,880
2010-07-29	3,015	3,015	2,910	2,921	50,500	2,921
2010-07-28	2,957	3,020	2,923	3,010	33,800	3,010
2010-07-27	2,850	2,974	2,840	2,966	87,900	2,966
2010-07-26	2,900	2,995	2,865	2,875	58,300	2,875
2010-07-23	2,911	2,937	2,865	2,877	30,100	2,877
2010-07-22	2,959	3,010	2,896	2,897	50,000	2,897
2010-07-21	3,050	3,050	3,000	3,010	17,400	3,010
2010-07-20	3,030	3,040	3,000	3,040	21,600	3,040
2010-07-16	3,000	3,060	2,999	3,045	31,600	3,045
2010-07-15	3,050	3,055	3,030	3,030	21,200	3,030
2010-07-14	2,990	3,055	2,970	3,055	27,800	3,055
2010-07-13	3,005	3,005	2,937	2,952	19,800	2,952
2010-07-12	3,010	3,010	2,985	3,000	6,700	3,000
2010-07-09	2,988	3,020	2,954	3,005	23,900	3,005
2010-07-08	2,999	3,010	2,941	2,958	24,600	2,958
2010-07-07	3,005	3,005	2,940	2,971	20,700	2,971
2010-07-06	3,050	3,050	2,997	3,025	11,500	3,025
2010-07-05	3,050	3,080	3,035	3,050	28,100	3,050
2010-07-02	2,963	3,070	2,963	3,040	50,700	3,040
2010-07-01	2,959	2,981	2,950	2,962	35,200	2,962
2010-06-30	2,900	2,966	2,893	2,951	53,800	2,951
2010-06-29	2,980	2,980	2,910	2,940	50,600	2,940
2010-06-28	2,877	2,993	2,877	2,941	83,200	2,941
2010-06-25	2,841	2,860	2,830	2,856	29,800	2,856
2010-06-24	2,851	2,876	2,851	2,860	35,700	2,860
2010-06-23	2,870	2,880	2,850	2,850	50,600	2,850
2010-06-22	2,937	2,951	2,881	2,912	26,600	2,912
2010-06-21	2,937	2,983	2,937	2,953	24,100	2,953
2010-06-18	2,950	3,010	2,912	2,933	77,000	2,933
2010-06-17	3,030	3,050	2,992	2,995	16,500	2,995
2010-06-16	3,045	3,060	3,025	3,055	17,500	3,055
2010-06-15	3,000	3,040	2,999	3,030	19,100	3,030
2010-06-14	2,959	3,045	2,950	3,015	35,400	3,015
2010-06-11	2,895	2,958	2,893	2,951	72,500	2,951
2010-06-10	2,800	2,839	2,778	2,836	73,800	2,836
2010-06-09	2,846	2,846	2,818	2,827	44,400	2,827
2010-06-08	2,850	2,851	2,834	2,840	79,700	2,840
2010-06-07	2,849	2,886	2,834	2,869	38,900	2,869
2010-06-04	2,871	2,902	2,871	2,895	63,600	2,895
2010-06-03	2,860	2,894	2,856	2,879	45,800	2,879
2010-06-02	2,835	2,866	2,823	2,855	48,700	2,855
2010-06-01	2,865	2,869	2,822	2,831	39,600	2,831
2010-05-31	2,825	2,868	2,825	2,862	39,500	2,862
2010-05-28	2,798	2,844	2,780	2,840	59,300	2,840
2010-05-27	2,676	2,746	2,675	2,727	72,500	2,727
2010-05-26	2,710	2,730	2,661	2,730	46,600	2,730
2010-05-25	2,800	2,800	2,693	2,706	90,200	2,706
2010-05-24	2,790	2,849	2,766	2,814	59,900	2,814
2010-05-21	2,700	2,795	2,671	2,753	76,100	2,753
2010-05-20	2,930	2,932	2,795	2,797	167,500	2,797
2010-05-19	3,040	3,040	2,921	2,933	99,600	2,933
2010-05-18	3,050	3,070	3,030	3,035	35,500	3,035
2010-05-17	3,070	3,075	3,035	3,055	67,100	3,055
2010-05-14	3,100	3,100	3,050	3,065	33,800	3,065
2010-05-13	3,130	3,130	3,070	3,080	67,500	3,080
2010-05-12	3,130	3,130	3,100	3,110	64,100	3,110
2010-05-11	3,125	3,125	3,065	3,085	157,000	3,085
2010-05-10	3,000	3,045	3,000	3,040	85,500	3,040
2010-05-07	3,030	3,030	2,980	3,015	111,800	3,015
2010-05-06	3,050	3,065	3,020	3,045	151,300	3,045
2010-04-30	3,050	3,120	3,050	3,090	134,400	3,090
2010-04-28	3,090	3,090	3,020	3,050	444,800	3,050
2010-04-27	2,940	3,145	2,926	3,100	551,800	3,100
2010-04-26	3,580	3,590	3,465	3,500	147,600	3,500
2010-04-23	3,550	3,580	3,480	3,580	72,200	3,580
2010-04-22	3,530	3,565	3,500	3,565	86,100	3,565
2010-04-21	3,420	3,510	3,415	3,510	163,800	3,510
2010-04-20	3,335	3,410	3,335	3,395	103,300	3,395
2010-04-19	3,320	3,330	3,280	3,305	94,500	3,305
2010-04-16	3,350	3,355	3,330	3,345	70,600	3,345
2010-04-15	3,390	3,430	3,350	3,370	155,200	3,370
2010-04-14	3,470	3,490	3,465	3,470	74,300	3,470
2010-04-13	3,495	3,500	3,465	3,500	39,100	3,500
2010-04-12	3,490	3,495	3,440	3,485	68,600	3,485
2010-04-09	3,425	3,470	3,425	3,465	64,300	3,465
2010-04-08	3,350	3,440	3,330	3,435	91,600	3,435
2010-04-07	3,330	3,340	3,310	3,315	32,900	3,315
2010-04-06	3,355	3,360	3,330	3,340	23,400	3,340
2010-04-05	3,360	3,365	3,345	3,355	27,100	3,355
2010-04-02	3,320	3,335	3,305	3,330	26,300	3,330
2010-04-01	3,350	3,350	3,305	3,330	39,300	3,330
2010-03-31	3,340	3,355	3,325	3,355	20,500	3,355
2010-03-30	3,370	3,370	3,325	3,340	18,400	3,340
2010-03-29	3,310	3,375	3,310	3,340	50,300	3,340
2010-03-26	3,420	3,445	3,395	3,445	55,000	3,445
2010-03-25	3,415	3,445	3,380	3,415	57,900	3,415
2010-03-24	3,500	3,530	3,405	3,410	87,700	3,410
2010-03-23	3,495	3,525	3,490	3,495	44,700	3,495
2010-03-19	3,450	3,470	3,420	3,470	89,700	3,470
2010-03-18	3,390	3,425	3,375	3,410	25,700	3,410
2010-03-17	3,400	3,415	3,360	3,375	57,300	3,375
2010-03-16	3,365	3,425	3,360	3,400	53,600	3,400
2010-03-15	3,300	3,345	3,280	3,340	78,000	3,340
2010-03-12	3,170	3,190	3,170	3,180	20,300	3,180
2010-03-11	3,160	3,190	3,155	3,190	22,400	3,190
2010-03-10	3,190	3,190	3,150	3,155	44,300	3,155
2010-03-09	3,215	3,220	3,195	3,195	19,600	3,195
2010-03-08	3,220	3,225	3,200	3,205	21,400	3,205
2010-03-05	3,195	3,205	3,180	3,205	9,900	3,205
2010-03-04	3,175	3,195	3,150	3,160	16,400	3,160
2010-03-03	3,195	3,200	3,150	3,185	41,100	3,185
2010-03-02	3,215	3,220	3,190	3,200	21,100	3,200
2010-03-01	3,200	3,220	3,200	3,220	15,500	3,220
2010-02-26	3,205	3,225	3,200	3,210	9,700	3,210
2010-02-25	3,215	3,225	3,200	3,205	4,200	3,205
2010-02-24	3,195	3,225	3,180	3,220	9,000	3,220
2010-02-23	3,190	3,220	3,180	3,190	12,200	3,190
2010-02-22	3,185	3,215	3,185	3,195	21,400	3,195
2010-02-19	3,200	3,240	3,190	3,205	6,800	3,205
2010-02-18	3,225	3,230	3,190	3,195	14,000	3,195
2010-02-17	3,230	3,240	3,220	3,220	11,200	3,220
2010-02-16	3,230	3,250	3,220	3,225	5,900	3,225
2010-02-15	3,280	3,280	3,215	3,225	8,500	3,225
2010-02-12	3,235	3,255	3,230	3,255	5,800	3,255
2010-02-10	3,230	3,265	3,230	3,235	4,900	3,235
2010-02-09	3,250	3,275	3,220	3,235	6,500	3,235
2010-02-08	3,205	3,250	3,205	3,250	4,000	3,250
2010-02-05	3,190	3,255	3,180	3,255	9,800	3,255
2010-02-04	3,260	3,270	3,215	3,220	13,800	3,220
2010-02-03	3,290	3,300	3,260	3,260	12,500	3,260
2010-02-02	3,220	3,255	3,220	3,250	10,000	3,250
2010-02-01	3,235	3,235	3,190	3,205	24,900	3,205
2010-01-29	3,290	3,300	3,230	3,285	24,000	3,285
2010-01-28	3,325	3,400	3,305	3,335	29,300	3,335
2010-01-27	3,410	3,425	3,355	3,375	20,800	3,375
2010-01-26	3,470	3,470	3,425	3,450	6,700	3,450
2010-01-25	3,400	3,470	3,400	3,460	13,000	3,460
2010-01-22	3,415	3,430	3,400	3,425	10,800	3,425
2010-01-21	3,375	3,430	3,360	3,405	7,100	3,405
2010-01-20	3,375	3,395	3,370	3,370	4,600	3,370
2010-01-19	3,390	3,405	3,330	3,345	15,200	3,345
2010-01-18	3,400	3,420	3,370	3,390	12,300	3,390
2010-01-15	3,450	3,450	3,400	3,440	11,000	3,440
2010-01-14	3,445	3,450	3,410	3,445	5,600	3,445
2010-01-13	3,405	3,430	3,395	3,430	10,500	3,430
2010-01-12	3,350	3,420	3,350	3,370	21,900	3,370
2010-01-08	3,315	3,340	3,310	3,340	11,500	3,340
2010-01-07	3,310	3,330	3,290	3,305	7,300	3,305
2010-01-06	3,330	3,330	3,300	3,310	5,300	3,310
2010-01-05	3,340	3,340	3,300	3,310	7,800	3,310
2010-01-04	3,280	3,350	3,280	3,350	7,900	3,350

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

6730 (株)アクセル の時系列データ [2010年度]

6730 (株)アクセルの時系列データ [2010年度]