1. HOME >
  2. 株価時系列 >
  3. 6730 >
  4. 2012年

6730 (株)アクセル の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-281,8901,9171,8901,90617,7001,906
2012-12-271,9151,9211,8911,89524,1001,895
2012-12-261,9201,9281,9101,91516,5001,915
2012-12-251,9301,9481,9201,92012,4001,920
2012-12-211,9901,9901,9251,92640,2001,926
2012-12-201,9792,0031,9741,98223,9001,982
2012-12-191,9901,9951,9621,96630,9001,966
2012-12-182,0012,0051,9871,99520,1001,995
2012-12-172,0002,0091,9892,00128,8002,001
2012-12-142,0102,0101,9621,96235,2001,962
2012-12-132,0082,0131,9941,99724,0001,997
2012-12-121,9952,0071,9802,00733,0002,007
2012-12-111,9861,9881,9721,9788,9001,978
2012-12-101,9771,9911,9751,98610,2001,986
2012-12-072,0142,0141,9741,9758,6001,975
2012-12-062,0052,0221,9612,01426,2002,014
2012-12-051,9962,0101,9881,99723,4001,997
2012-12-041,9482,0171,9392,00761,2002,007
2012-12-031,9251,9561,9251,94716,1001,947
2012-11-301,9441,9441,9201,93014,0001,930
2012-11-291,9561,9601,9291,93210,0001,932
2012-11-281,9691,9691,9381,95612,8001,956
2012-11-271,9521,9781,9461,96918,8001,969
2012-11-261,9671,9751,9521,96025,1001,960
2012-11-221,9801,9801,9541,96629,4001,966
2012-11-211,9431,9551,9341,95523,6001,955
2012-11-201,9391,9401,9171,93226,0001,932
2012-11-191,8911,9301,8911,90631,4001,906
2012-11-161,8721,8921,8521,88519,6001,885
2012-11-151,8841,8931,8721,88916,7001,889
2012-11-141,8681,8941,8571,88916,2001,889
2012-11-131,8801,8931,8111,83423,2001,834
2012-11-121,8181,8821,8051,88028,3001,880
2012-11-091,8891,8891,7971,82387,5001,823
2012-11-081,9771,9771,8941,89740,8001,897
2012-11-072,0362,0461,9951,99721,5001,997
2012-11-061,9982,0321,9902,02832,0002,028
2012-11-051,9891,9961,9871,99514,3001,995
2012-11-021,9541,9901,9541,98841,5001,988
2012-11-011,9701,9831,9451,95520,7001,955
2012-10-311,9521,9741,9351,95927,8001,959
2012-10-301,8801,9511,8581,94770,1001,947
2012-10-291,9471,9471,8541,90437,4001,904
2012-10-261,9501,9701,8751,94692,5001,946
2012-10-251,9711,9901,9571,99038,3001,990
2012-10-241,9671,9681,9571,96614,8001,966
2012-10-231,9731,9731,9561,96812,5001,968
2012-10-221,9641,9771,9331,97215,9001,972
2012-10-191,9481,9691,9471,96919,9001,969
2012-10-181,9551,9681,9451,94816,7001,948
2012-10-171,9401,9561,9201,95021,3001,950
2012-10-161,9281,9451,9201,93713,4001,937
2012-10-151,8921,9451,8921,93414,1001,934
2012-10-121,8611,9121,8611,89223,6001,892
2012-10-111,9081,9341,8671,86834,9001,868
2012-10-101,9801,9801,9241,92728,8001,927
2012-10-091,9541,9851,9451,98550,6001,985
2012-10-051,9291,9621,9291,95333,4001,953
2012-10-041,9491,9491,9181,93120,8001,931
2012-10-031,9501,9571,9171,94938,4001,949
2012-10-021,8861,9691,8681,95465,6001,954
2012-10-011,8441,8861,8411,88649,4001,886
2012-09-281,8391,8571,8111,83817,0001,838
2012-09-271,8541,8651,8251,83911,7001,839
2012-09-261,8221,8541,8201,85422,4001,854
2012-09-251,8331,8471,7981,84524,5001,845
2012-09-241,8281,8461,8281,84519,2001,845
2012-09-211,8241,8401,8211,82720,9001,827
2012-09-201,8241,8441,8221,82418,8001,824
2012-09-191,8131,8301,8121,82419,1001,824
2012-09-181,8181,8351,8121,82540,0001,825
2012-09-141,8071,8151,8041,81321,0001,813
2012-09-131,7981,7981,7661,7939,1001,793
2012-09-121,7241,7981,7241,79823,5001,798
2012-09-111,6701,7251,6641,72429,3001,724
2012-09-101,7701,7701,6821,69033,7001,690
2012-09-071,7741,7951,7681,77324,7001,773
2012-09-061,7771,7801,7541,77519,1001,775
2012-09-051,7831,7831,7471,76235,6001,762
2012-09-041,8251,8341,7821,78322,1001,783
2012-09-031,8081,8381,8001,82527,4001,825
2012-08-311,7871,8061,7871,80537,5001,805
2012-08-301,7711,7901,7631,78514,5001,785
2012-08-291,7921,7921,7721,77310,6001,773
2012-08-281,7911,8021,7751,79216,9001,792
2012-08-271,7961,8061,7891,79120,4001,791
2012-08-241,7441,7891,7441,78814,4001,788
2012-08-231,7711,7841,7691,77614,8001,776
2012-08-221,7501,7711,7401,7717,8001,771
2012-08-211,7721,7831,7591,77217,9001,772
2012-08-201,7551,7751,7551,77115,6001,771
2012-08-171,7461,7551,7321,75515,7001,755
2012-08-161,7481,7481,7321,73812,0001,738
2012-08-151,7491,7541,7311,75210,1001,752
2012-08-141,7181,7531,7171,74919,0001,749
2012-08-131,7451,7471,7191,73110,7001,731
2012-08-101,7211,7481,7151,74715,3001,747
2012-08-091,7111,7481,7111,74428,0001,744
2012-08-081,6631,7111,6631,71144,2001,711
2012-08-071,6781,6791,6641,67612,6001,676
2012-08-061,6801,6851,6621,67528,9001,675
2012-08-031,6251,6561,5891,64533,4001,645
2012-08-021,6891,6891,6401,66024,5001,660
2012-08-011,6811,6961,6691,68038,2001,680
2012-07-311,6441,6951,6331,68162,1001,681
2012-07-301,5941,6431,5611,63041,0001,630
2012-07-271,5861,6101,5511,595119,6001,595
2012-07-261,4201,6161,4031,616258,4001,616
2012-07-251,3751,3751,3511,36020,6001,360
2012-07-241,4001,4001,3671,37513,5001,375
2012-07-231,3551,4251,3511,37625,2001,376
2012-07-201,3991,3991,3701,37015,9001,370
2012-07-191,3811,4041,3811,3899,1001,389
2012-07-181,3951,4001,3801,38015,1001,380
2012-07-171,4011,4051,3941,39517,3001,395
2012-07-131,4151,4151,4011,40117,9001,401
2012-07-121,4251,4361,4101,41415,0001,414
2012-07-111,4351,4391,4211,43019,1001,430
2012-07-101,4451,4581,4401,44050,0001,440
2012-07-091,4511,4581,4431,4459,7001,445
2012-07-061,4751,4871,4671,46718,7001,467
2012-07-051,4771,4891,4751,4774,7001,477
2012-07-041,4901,4921,4811,4827,6001,482
2012-07-031,4771,4971,4761,4858,5001,485
2012-07-021,4971,4971,4761,4769,4001,476
2012-06-291,4521,4831,4451,47116,3001,471
2012-06-281,4541,4681,4431,46019,6001,460
2012-06-271,4351,4501,4331,44713,8001,447
2012-06-261,4311,4481,4301,43411,0001,434
2012-06-251,4371,4441,4301,43013,8001,430
2012-06-221,4401,4471,4301,43311,8001,433
2012-06-211,4501,4501,4311,44417,8001,444
2012-06-201,4401,4411,4331,43315,2001,433
2012-06-191,4451,4531,4401,44416,0001,444
2012-06-181,4691,4691,4411,45844,4001,458
2012-06-151,4061,5001,3851,50026,8001,500
2012-06-141,4301,4371,4011,40226,8001,402
2012-06-131,4511,4561,4351,43918,0001,439
2012-06-121,4611,4751,4411,47519,2001,475
2012-06-111,5091,5091,4601,4609,8001,460
2012-06-081,5081,5081,4581,48514,7001,485
2012-06-071,4751,5151,4631,50314,9001,503
2012-06-061,4451,4651,4351,4658,0001,465
2012-06-051,4561,4621,4281,44513,0001,445
2012-06-041,4871,4871,4551,47515,8001,475
2012-06-011,4681,5041,4631,50413,3001,504
2012-05-311,4551,4681,4551,4638,7001,463
2012-05-301,4701,4871,4531,47215,1001,472
2012-05-291,4671,4831,4641,46911,5001,469
2012-05-281,4781,5001,4661,4677,9001,467
2012-05-251,4761,4831,4701,4777,6001,477
2012-05-241,4861,5011,4641,46719,8001,467
2012-05-231,5121,5191,4821,50116,2001,501
2012-05-221,5321,5351,5201,52013,2001,520
2012-05-211,5171,5411,5061,54110,2001,541
2012-05-181,5201,5451,5101,51918,6001,519
2012-05-171,5161,5551,5161,52511,5001,525
2012-05-161,5101,5301,5061,5169,0001,516
2012-05-151,5131,5271,5061,51014,0001,510
2012-05-141,5521,5771,5201,52314,0001,523
2012-05-111,6041,6241,5521,55316,5001,553
2012-05-101,5971,6051,5901,5986,5001,598
2012-05-091,6151,6261,5991,59916,3001,599
2012-05-081,6471,6531,6131,62314,9001,623
2012-05-071,6701,6871,6461,64717,1001,647
2012-05-021,7221,7221,6911,70810,6001,708
2012-05-011,7321,7331,6811,68320,2001,683
2012-04-271,8121,8211,7131,74046,1001,740
2012-04-261,8741,8741,8151,82829,0001,828
2012-04-251,8521,8961,8301,89023,9001,890
2012-04-241,8161,8471,8161,83116,2001,831
2012-04-231,8461,8601,8321,85412,0001,854
2012-04-201,8041,8651,7941,85817,8001,858
2012-04-191,8131,8301,8011,80311,8001,803
2012-04-181,8181,8361,8061,82025,8001,820
2012-04-171,8701,8701,8171,81718,5001,817
2012-04-161,8851,9001,8731,87320,3001,873
2012-04-131,8841,9201,8561,91522,2001,915
2012-04-121,8551,8981,8481,89622,9001,896
2012-04-111,8241,8701,8211,85523,6001,855
2012-04-101,8531,8691,8311,85017,4001,850
2012-04-091,8671,8891,8521,87118,1001,871
2012-04-061,8301,8961,8251,89526,8001,895
2012-04-051,8671,8711,8481,85021,2001,850
2012-04-041,9191,9191,8701,89728,1001,897
2012-04-031,9341,9551,9271,94326,1001,943
2012-04-021,9581,9671,9141,93430,7001,934
2012-03-301,9381,9711,9201,95832,5001,958
2012-03-291,8921,9381,8921,93728,8001,937
2012-03-281,8401,9361,8401,91553,9001,915
2012-03-271,8911,9171,8891,91026,7001,910
2012-03-261,8991,9071,8911,89113,6001,891
2012-03-231,8841,9051,8841,89114,4001,891
2012-03-221,8931,9201,8931,90118,9001,901
2012-03-211,9151,9231,8931,89323,4001,893
2012-03-191,9191,9241,9151,9159,9001,915
2012-03-161,9171,9301,9151,92710,0001,927
2012-03-151,9151,9291,9041,91711,1001,917
2012-03-141,9341,9381,9161,91624,4001,916
2012-03-131,8861,9351,8751,92625,6001,926
2012-03-121,9361,9381,9131,91314,8001,913
2012-03-091,9391,9391,9161,93538,3001,935
2012-03-081,8841,9091,8841,90119,3001,901
2012-03-071,8501,8801,8481,88022,4001,880
2012-03-061,8611,8791,8501,86019,3001,860
2012-03-051,8551,8711,8491,86116,3001,861
2012-03-021,8401,8551,8361,85019,1001,850
2012-03-011,8401,8501,8261,83922,3001,839
2012-02-291,8681,8681,8261,83624,4001,836
2012-02-281,7811,8521,7811,84345,5001,843
2012-02-271,7451,7821,7401,78129,5001,781
2012-02-241,7281,7471,7201,73319,9001,733
2012-02-231,7001,7231,7001,71712,0001,717
2012-02-221,6701,6981,6671,69813,4001,698
2012-02-211,6841,6911,6701,68518,6001,685
2012-02-201,7301,7301,7001,70010,8001,700
2012-02-171,7321,7491,7201,73111,4001,731
2012-02-161,7241,7431,7151,7329,4001,732
2012-02-151,7101,7281,7001,72510,8001,725
2012-02-141,6971,7121,6681,71011,2001,710
2012-02-131,6631,6981,6601,6989,3001,698
2012-02-101,6961,6961,6601,67710,9001,677
2012-02-091,6941,7041,6861,6968,4001,696
2012-02-081,6641,6931,6641,69316,7001,693
2012-02-071,6381,6681,6381,66316,2001,663
2012-02-061,6451,6551,6381,6487,0001,648
2012-02-031,6261,6501,6261,6449,2001,644
2012-02-021,6581,6681,6401,66315,0001,663
2012-02-011,6621,6751,6601,66819,2001,668
2012-01-311,6071,6621,6021,66224,0001,662
2012-01-301,6101,6251,6001,60713,2001,607
2012-01-271,5741,5931,5691,59221,0001,592
2012-01-261,5751,5751,5671,57129,3001,571
2012-01-251,5711,5761,5681,57029,2001,570
2012-01-241,5751,5771,5711,5718,9001,571
2012-01-231,5651,5791,5591,5667,9001,566
2012-01-201,5501,5801,5501,55726,6001,557
2012-01-191,5461,5531,5421,5517,0001,551
2012-01-181,5461,5591,5361,5467,3001,546
2012-01-171,5331,5531,5201,54622,8001,546
2012-01-161,5481,5481,5071,53916,3001,539
2012-01-131,5441,5591,5431,54814,5001,548
2012-01-121,5401,5481,5361,5439,5001,543
2012-01-111,5411,5481,5371,5383,9001,538
2012-01-101,5611,5791,5401,5507,8001,550
2012-01-061,5791,5821,5571,5612,0001,561
2012-01-051,5611,5911,5401,5797,5001,579
2012-01-041,5621,5891,5611,5619,0001,561

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