1. HOME >
  2. 株価時系列 >
  3. 6730 >
  4. 2011年

6730 (株)アクセル の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301,5341,5531,5331,5536,8001,553
2011-12-291,5341,5391,5201,5335,2001,533
2011-12-281,5451,5451,5301,5346,1001,534
2011-12-271,5501,5521,5451,5465,3001,546
2011-12-261,5721,5721,5511,5537,3001,553
2011-12-221,5621,5771,5601,5726,0001,572
2011-12-211,5821,5851,5801,58111,8001,581
2011-12-201,5721,5851,5701,5756,1001,575
2011-12-191,5511,5731,5321,57110,8001,571
2011-12-161,5331,5651,5331,5469,5001,546
2011-12-151,5421,5431,5231,5339,3001,533
2011-12-141,5511,5521,5401,54510,0001,545
2011-12-131,5501,5631,5501,5607,4001,560
2011-12-121,5531,5691,5501,5659,4001,565
2011-12-091,5481,5531,5001,54423,2001,544
2011-12-081,5721,5881,5531,55713,0001,557
2011-12-071,5561,5901,5561,5819,4001,581
2011-12-061,5901,5901,5691,56914,0001,569
2011-12-051,6121,6131,5841,60024,6001,600
2011-12-021,6171,6311,6001,61210,2001,612
2011-12-011,6361,6501,6001,6076,4001,607
2011-11-301,6291,6411,6001,6078,5001,607
2011-11-291,6371,6441,6081,6428,0001,642
2011-11-281,6301,6501,6301,6369,5001,636
2011-11-251,5991,6201,5821,61410,5001,614
2011-11-241,5791,5981,5731,5969,4001,596
2011-11-221,5421,5891,5421,58814,5001,588
2011-11-211,5761,6061,5701,5727,5001,572
2011-11-181,6081,6101,5841,6065,6001,606
2011-11-171,5831,6301,5831,6269,3001,626
2011-11-161,6321,6321,6071,6089,6001,608
2011-11-151,6811,6821,6501,6557,7001,655
2011-11-141,7061,7101,6871,7016,7001,701
2011-11-111,7161,7191,6891,69710,1001,697
2011-11-101,7231,7231,7061,71811,6001,718
2011-11-091,7301,7701,7301,75610,2001,756
2011-11-081,7461,7541,7201,72612,6001,726
2011-11-071,7251,7541,7201,7545,6001,754
2011-11-041,7591,7591,7381,74311,4001,743
2011-11-021,7591,7631,7401,74621,8001,746
2011-11-011,7801,7831,7711,7806,3001,780
2011-10-311,7981,8111,7861,79110,6001,791
2011-10-281,8311,8321,8031,80813,2001,808
2011-10-271,8201,8301,8011,83018,9001,830
2011-10-261,8231,8231,7961,80310,3001,803
2011-10-251,8281,8301,8151,82320,4001,823
2011-10-241,8161,8341,8121,8139,9001,813
2011-10-211,8091,8291,8061,82524,3001,825
2011-10-201,8001,8101,7941,81026,9001,810
2011-10-191,7901,8101,7841,79928,7001,799
2011-10-181,7281,8101,7281,78730,4001,787
2011-10-171,8021,8021,7621,76812,2001,768
2011-10-141,8001,8031,7851,80118,2001,801
2011-10-131,7931,8191,7921,80927,2001,809
2011-10-121,7901,7971,7711,79316,7001,793
2011-10-111,7821,7911,7791,78730,8001,787
2011-10-071,7891,7901,7821,78410,8001,784
2011-10-061,7841,7911,7811,78818,2001,788
2011-10-051,7771,7851,7711,77642,5001,776
2011-10-041,7201,7841,7201,77747,9001,777
2011-10-031,7141,7741,7141,75135,5001,751
2011-09-301,7831,7941,7711,79445,6001,794
2011-09-291,7501,7791,7501,77430,0001,774
2011-09-281,7001,7771,7001,77761,9001,777
2011-09-271,6991,7331,6951,73053,9001,730
2011-09-261,6791,7121,6751,68934,7001,689
2011-09-221,6961,7001,6721,68722,9001,687
2011-09-211,7171,7271,7031,70330,6001,703
2011-09-201,7201,7231,7001,71721,0001,717
2011-09-161,7131,7271,7131,72728,3001,727
2011-09-151,7301,7301,6621,71341,6001,713
2011-09-141,7101,7371,6911,70937,0001,709
2011-09-131,6791,7051,6641,70427,7001,704
2011-09-121,6901,6901,6681,67724,9001,677
2011-09-091,7001,7201,6941,72078,6001,720
2011-09-081,6521,6861,6521,68051,6001,680
2011-09-071,6171,6501,6091,65046,1001,650
2011-09-061,6151,6171,5921,61723,0001,617
2011-09-051,6091,6121,5901,61218,6001,612
2011-09-021,6191,6191,6001,61023,3001,610
2011-09-011,6101,6201,6011,62025,6001,620
2011-08-311,6201,6201,6091,61216,8001,612
2011-08-301,5991,6201,5891,62027,8001,620
2011-08-291,5531,5981,5501,58532,7001,585
2011-08-261,5211,5651,5211,55320,7001,553
2011-08-251,5271,5481,5211,52114,8001,521
2011-08-241,5691,5691,5281,52916,0001,529
2011-08-231,5601,5731,5561,56823,0001,568
2011-08-221,5561,5911,5531,56110,3001,561
2011-08-191,5511,5941,5511,57725,2001,577
2011-08-181,6001,6091,5881,58918,3001,589
2011-08-171,5891,5941,5721,59110,6001,591
2011-08-161,5891,6181,5801,58917,1001,589
2011-08-151,5671,5831,5511,58018,2001,580
2011-08-121,5641,5881,5541,56825,1001,568
2011-08-111,5151,5591,5151,55428,1001,554
2011-08-101,5521,5721,5381,55530,8001,555
2011-08-091,5101,5261,4751,52450,5001,524
2011-08-081,5661,5851,5421,54941,1001,549
2011-08-051,5681,5861,5551,58634,6001,586
2011-08-041,6041,6281,5911,60817,3001,608
2011-08-031,6011,6121,5901,59434,4001,594
2011-08-021,6151,6281,6131,62324,0001,623
2011-08-011,6221,6481,6111,62820,9001,628
2011-07-291,6201,6321,6141,62226,8001,622
2011-07-281,6071,6321,6071,63137,3001,631
2011-07-271,6001,6431,5931,63648,7001,636
2011-07-261,6131,6241,6001,60032,5001,600
2011-07-251,6311,6371,6301,63718,9001,637
2011-07-221,6251,6501,6251,64846,7001,648
2011-07-211,5761,6221,5761,62038,2001,620
2011-07-201,5481,5901,5481,57730,8001,577
2011-07-191,5411,5581,5411,54713,2001,547
2011-07-151,5371,5461,5371,54018,7001,540
2011-07-141,5531,5531,5301,53435,5001,534
2011-07-131,5511,5681,5401,54822,4001,548
2011-07-121,5601,5781,5471,55345,0001,553
2011-07-111,5951,5951,5701,57624,5001,576
2011-07-081,5731,5961,5731,59020,0001,590
2011-07-071,5811,5911,5701,57127,9001,571
2011-07-061,6051,6111,5671,57958,7001,579
2011-07-051,6371,6421,6001,60339,9001,603
2011-07-041,6481,6481,6381,63821,4001,638
2011-07-011,6491,6491,6351,63927,1001,639
2011-06-301,6491,6491,6351,64535,5001,645
2011-06-291,6291,6401,6161,64044,0001,640
2011-06-281,5951,6151,5901,61453,8001,614
2011-06-271,5971,5981,5721,58521,8001,585
2011-06-241,5741,5991,5741,59339,8001,593
2011-06-231,5791,5841,5591,57422,2001,574
2011-06-221,5501,5851,5471,58259,1001,582
2011-06-211,5501,5501,5351,54722,9001,547
2011-06-201,5251,5501,5171,54649,4001,546
2011-06-171,5181,5251,4991,52548,9001,525
2011-06-161,5231,5231,5021,50728,5001,507
2011-06-151,5191,5291,5041,52535,9001,525
2011-06-141,5061,5371,5011,51544,8001,515
2011-06-131,5011,5121,4941,50333,5001,503
2011-06-101,5021,5261,5021,51255,9001,512
2011-06-091,5301,5401,4961,50191,8001,501
2011-06-081,5461,5491,5301,53438,4001,534
2011-06-071,5391,5501,5391,54820,2001,548
2011-06-061,5551,5661,5391,54464,9001,544
2011-06-031,5611,5871,5511,56551,2001,565
2011-06-021,5721,5791,5541,57437,2001,574
2011-06-011,6051,6051,5731,58552,7001,585
2011-05-311,5691,6061,5691,59490,4001,594
2011-05-301,5661,5791,5561,56931,5001,569
2011-05-271,5561,5701,5541,56621,5001,566
2011-05-261,5601,5731,5541,57328,6001,573
2011-05-251,5701,5731,5501,55846,5001,558
2011-05-241,5401,5851,5401,58178,6001,581
2011-05-231,5491,5601,5271,56059,5001,560
2011-05-201,5501,5511,5361,54335,0001,543
2011-05-191,6021,6201,5331,537102,2001,537
2011-05-181,5601,5971,5481,59384,4001,593
2011-05-171,5311,5601,5151,54751,7001,547
2011-05-161,5381,5501,5201,53970,3001,539
2011-05-131,5451,5501,5291,53775,7001,537
2011-05-121,5711,5721,5421,54683,1001,546
2011-05-111,5651,5751,5491,56878,0001,568
2011-05-101,5351,5691,5351,56370,8001,563
2011-05-091,5601,5601,5271,539106,6001,539
2011-05-061,5201,5901,5131,566150,3001,566
2011-05-021,5301,5391,5171,525126,0001,525
2011-04-281,5601,5601,5101,548232,2001,548
2011-04-271,5921,6111,5121,564534,6001,564
2011-04-261,6601,6831,6601,672141,0001,672
2011-04-251,6961,6981,6461,653173,6001,653
2011-04-221,7171,7211,6961,70060,4001,700
2011-04-211,7291,7471,7001,71168,3001,711
2011-04-201,7111,7421,7101,72659,7001,726
2011-04-191,7501,7591,7061,710129,1001,710
2011-04-181,7651,7941,7621,76641,6001,766
2011-04-151,7821,7921,7671,77371,9001,773
2011-04-141,8151,8151,7801,80457,2001,804
2011-04-131,8351,8461,8001,81861,2001,818
2011-04-121,8931,8931,8221,83471,7001,834
2011-04-111,8001,9051,7981,899112,3001,899
2011-04-081,7861,8221,7821,80973,9001,809
2011-04-071,7991,8201,7781,78691,8001,786
2011-04-061,7271,8171,7201,797145,9001,797
2011-04-051,7561,7641,6901,717243,6001,717
2011-04-041,9251,9251,8221,830111,9001,830
2011-04-011,9201,9481,9161,92545,2001,925
2011-03-311,9201,9481,8971,94662,9001,946
2011-03-301,8941,8981,8601,89698,0001,896
2011-03-291,9001,9301,8411,898274,6001,898
2011-03-282,0982,0982,0332,040222,1002,040
2011-03-252,0862,1192,0742,105161,6002,105
2011-03-242,1902,1902,0512,079309,6002,079
2011-03-232,2322,2412,1942,22084,4002,220
2011-03-222,2012,2192,1762,202107,1002,202
2011-03-181,9272,1501,9272,130135,5002,130
2011-03-171,8001,9441,8001,923146,6001,923
2011-03-161,7751,9751,7751,896174,9001,896
2011-03-152,0012,0121,6511,775186,3001,775
2011-03-141,8902,2301,8902,081165,9002,081
2011-03-112,3152,3202,2972,30181,4002,301
2011-03-102,3382,3442,3082,32653,0002,326
2011-03-092,3852,3852,3352,34557,0002,345
2011-03-082,3672,3912,3652,36650,2002,366
2011-03-072,3952,3952,3582,36791,2002,367
2011-03-042,4002,4002,3722,38273,4002,382
2011-03-032,3402,3672,3402,36552,7002,365
2011-03-022,3482,3542,3312,33675,6002,336
2011-03-012,3102,3692,3102,36085,6002,360
2011-02-282,2942,3172,2842,30158,7002,301
2011-02-252,2462,2752,2462,27049,8002,270
2011-02-242,2522,2792,2392,24672,6002,246
2011-02-232,2602,2932,2552,25986,4002,259
2011-02-222,2882,2932,2632,270110,6002,270
2011-02-212,3002,3032,2852,29174,4002,291
2011-02-182,2952,3002,2822,29058,9002,290
2011-02-172,2732,2962,2692,27873,2002,278
2011-02-162,2702,2852,2702,27035,0002,270
2011-02-152,2792,2962,2682,27042,8002,270
2011-02-142,2902,2972,2702,27437,6002,274
2011-02-102,2652,2742,2652,26622,2002,266
2011-02-092,2702,2812,2642,26536,2002,265
2011-02-082,2692,2732,2602,26638,4002,266
2011-02-072,2302,2572,2302,25642,1002,256
2011-02-042,2122,2302,2122,22525,3002,225
2011-02-032,2152,2262,1962,21036,1002,210
2011-02-022,2432,2462,2062,21547,2002,215
2011-02-012,1502,2232,1502,20588,5002,205
2011-01-312,1582,1772,1332,141161,4002,141
2011-01-282,2452,2732,2302,24160,2002,241
2011-01-272,2852,2902,2202,25299,4002,252
2011-01-262,3602,3602,2852,28590,5002,285
2011-01-252,3092,3832,3032,36296,8002,362
2011-01-242,2642,3102,2452,30068,9002,300
2011-01-212,3062,3162,2592,26468,6002,264
2011-01-202,3132,3192,2932,31898,4002,318
2011-01-192,3122,3142,3002,30354,2002,303
2011-01-182,3022,3172,2952,30541,8002,305
2011-01-172,2902,3012,2842,29342,0002,293
2011-01-142,3002,3072,2782,28156,7002,281
2011-01-132,2702,3092,2562,30094,3002,300
2011-01-122,2662,2802,2522,25257,9002,252
2011-01-112,2602,2642,2472,25456,6002,254
2011-01-072,2632,2662,2472,26340,5002,263
2011-01-062,2762,2762,2502,26044,9002,260
2011-01-052,2602,2902,2372,24448,5002,244
2011-01-042,2302,2602,2212,25560,4002,255

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