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
2012-12-28	1,890	1,917	1,890	1,906	17,700	1,906
2012-12-27	1,915	1,921	1,891	1,895	24,100	1,895
2012-12-26	1,920	1,928	1,910	1,915	16,500	1,915
2012-12-25	1,930	1,948	1,920	1,920	12,400	1,920
2012-12-21	1,990	1,990	1,925	1,926	40,200	1,926
2012-12-20	1,979	2,003	1,974	1,982	23,900	1,982
2012-12-19	1,990	1,995	1,962	1,966	30,900	1,966
2012-12-18	2,001	2,005	1,987	1,995	20,100	1,995
2012-12-17	2,000	2,009	1,989	2,001	28,800	2,001
2012-12-14	2,010	2,010	1,962	1,962	35,200	1,962
2012-12-13	2,008	2,013	1,994	1,997	24,000	1,997
2012-12-12	1,995	2,007	1,980	2,007	33,000	2,007
2012-12-11	1,986	1,988	1,972	1,978	8,900	1,978
2012-12-10	1,977	1,991	1,975	1,986	10,200	1,986
2012-12-07	2,014	2,014	1,974	1,975	8,600	1,975
2012-12-06	2,005	2,022	1,961	2,014	26,200	2,014
2012-12-05	1,996	2,010	1,988	1,997	23,400	1,997
2012-12-04	1,948	2,017	1,939	2,007	61,200	2,007
2012-12-03	1,925	1,956	1,925	1,947	16,100	1,947
2012-11-30	1,944	1,944	1,920	1,930	14,000	1,930
2012-11-29	1,956	1,960	1,929	1,932	10,000	1,932
2012-11-28	1,969	1,969	1,938	1,956	12,800	1,956
2012-11-27	1,952	1,978	1,946	1,969	18,800	1,969
2012-11-26	1,967	1,975	1,952	1,960	25,100	1,960
2012-11-22	1,980	1,980	1,954	1,966	29,400	1,966
2012-11-21	1,943	1,955	1,934	1,955	23,600	1,955
2012-11-20	1,939	1,940	1,917	1,932	26,000	1,932
2012-11-19	1,891	1,930	1,891	1,906	31,400	1,906
2012-11-16	1,872	1,892	1,852	1,885	19,600	1,885
2012-11-15	1,884	1,893	1,872	1,889	16,700	1,889
2012-11-14	1,868	1,894	1,857	1,889	16,200	1,889
2012-11-13	1,880	1,893	1,811	1,834	23,200	1,834
2012-11-12	1,818	1,882	1,805	1,880	28,300	1,880
2012-11-09	1,889	1,889	1,797	1,823	87,500	1,823
2012-11-08	1,977	1,977	1,894	1,897	40,800	1,897
2012-11-07	2,036	2,046	1,995	1,997	21,500	1,997
2012-11-06	1,998	2,032	1,990	2,028	32,000	2,028
2012-11-05	1,989	1,996	1,987	1,995	14,300	1,995
2012-11-02	1,954	1,990	1,954	1,988	41,500	1,988
2012-11-01	1,970	1,983	1,945	1,955	20,700	1,955
2012-10-31	1,952	1,974	1,935	1,959	27,800	1,959
2012-10-30	1,880	1,951	1,858	1,947	70,100	1,947
2012-10-29	1,947	1,947	1,854	1,904	37,400	1,904
2012-10-26	1,950	1,970	1,875	1,946	92,500	1,946
2012-10-25	1,971	1,990	1,957	1,990	38,300	1,990
2012-10-24	1,967	1,968	1,957	1,966	14,800	1,966
2012-10-23	1,973	1,973	1,956	1,968	12,500	1,968
2012-10-22	1,964	1,977	1,933	1,972	15,900	1,972
2012-10-19	1,948	1,969	1,947	1,969	19,900	1,969
2012-10-18	1,955	1,968	1,945	1,948	16,700	1,948
2012-10-17	1,940	1,956	1,920	1,950	21,300	1,950
2012-10-16	1,928	1,945	1,920	1,937	13,400	1,937
2012-10-15	1,892	1,945	1,892	1,934	14,100	1,934
2012-10-12	1,861	1,912	1,861	1,892	23,600	1,892
2012-10-11	1,908	1,934	1,867	1,868	34,900	1,868
2012-10-10	1,980	1,980	1,924	1,927	28,800	1,927
2012-10-09	1,954	1,985	1,945	1,985	50,600	1,985
2012-10-05	1,929	1,962	1,929	1,953	33,400	1,953
2012-10-04	1,949	1,949	1,918	1,931	20,800	1,931
2012-10-03	1,950	1,957	1,917	1,949	38,400	1,949
2012-10-02	1,886	1,969	1,868	1,954	65,600	1,954
2012-10-01	1,844	1,886	1,841	1,886	49,400	1,886
2012-09-28	1,839	1,857	1,811	1,838	17,000	1,838
2012-09-27	1,854	1,865	1,825	1,839	11,700	1,839
2012-09-26	1,822	1,854	1,820	1,854	22,400	1,854
2012-09-25	1,833	1,847	1,798	1,845	24,500	1,845
2012-09-24	1,828	1,846	1,828	1,845	19,200	1,845
2012-09-21	1,824	1,840	1,821	1,827	20,900	1,827
2012-09-20	1,824	1,844	1,822	1,824	18,800	1,824
2012-09-19	1,813	1,830	1,812	1,824	19,100	1,824
2012-09-18	1,818	1,835	1,812	1,825	40,000	1,825
2012-09-14	1,807	1,815	1,804	1,813	21,000	1,813
2012-09-13	1,798	1,798	1,766	1,793	9,100	1,793
2012-09-12	1,724	1,798	1,724	1,798	23,500	1,798
2012-09-11	1,670	1,725	1,664	1,724	29,300	1,724
2012-09-10	1,770	1,770	1,682	1,690	33,700	1,690
2012-09-07	1,774	1,795	1,768	1,773	24,700	1,773
2012-09-06	1,777	1,780	1,754	1,775	19,100	1,775
2012-09-05	1,783	1,783	1,747	1,762	35,600	1,762
2012-09-04	1,825	1,834	1,782	1,783	22,100	1,783
2012-09-03	1,808	1,838	1,800	1,825	27,400	1,825
2012-08-31	1,787	1,806	1,787	1,805	37,500	1,805
2012-08-30	1,771	1,790	1,763	1,785	14,500	1,785
2012-08-29	1,792	1,792	1,772	1,773	10,600	1,773
2012-08-28	1,791	1,802	1,775	1,792	16,900	1,792
2012-08-27	1,796	1,806	1,789	1,791	20,400	1,791
2012-08-24	1,744	1,789	1,744	1,788	14,400	1,788
2012-08-23	1,771	1,784	1,769	1,776	14,800	1,776
2012-08-22	1,750	1,771	1,740	1,771	7,800	1,771
2012-08-21	1,772	1,783	1,759	1,772	17,900	1,772
2012-08-20	1,755	1,775	1,755	1,771	15,600	1,771
2012-08-17	1,746	1,755	1,732	1,755	15,700	1,755
2012-08-16	1,748	1,748	1,732	1,738	12,000	1,738
2012-08-15	1,749	1,754	1,731	1,752	10,100	1,752
2012-08-14	1,718	1,753	1,717	1,749	19,000	1,749
2012-08-13	1,745	1,747	1,719	1,731	10,700	1,731
2012-08-10	1,721	1,748	1,715	1,747	15,300	1,747
2012-08-09	1,711	1,748	1,711	1,744	28,000	1,744
2012-08-08	1,663	1,711	1,663	1,711	44,200	1,711
2012-08-07	1,678	1,679	1,664	1,676	12,600	1,676
2012-08-06	1,680	1,685	1,662	1,675	28,900	1,675
2012-08-03	1,625	1,656	1,589	1,645	33,400	1,645
2012-08-02	1,689	1,689	1,640	1,660	24,500	1,660
2012-08-01	1,681	1,696	1,669	1,680	38,200	1,680
2012-07-31	1,644	1,695	1,633	1,681	62,100	1,681
2012-07-30	1,594	1,643	1,561	1,630	41,000	1,630
2012-07-27	1,586	1,610	1,551	1,595	119,600	1,595
2012-07-26	1,420	1,616	1,403	1,616	258,400	1,616
2012-07-25	1,375	1,375	1,351	1,360	20,600	1,360
2012-07-24	1,400	1,400	1,367	1,375	13,500	1,375
2012-07-23	1,355	1,425	1,351	1,376	25,200	1,376
2012-07-20	1,399	1,399	1,370	1,370	15,900	1,370
2012-07-19	1,381	1,404	1,381	1,389	9,100	1,389
2012-07-18	1,395	1,400	1,380	1,380	15,100	1,380
2012-07-17	1,401	1,405	1,394	1,395	17,300	1,395
2012-07-13	1,415	1,415	1,401	1,401	17,900	1,401
2012-07-12	1,425	1,436	1,410	1,414	15,000	1,414
2012-07-11	1,435	1,439	1,421	1,430	19,100	1,430
2012-07-10	1,445	1,458	1,440	1,440	50,000	1,440
2012-07-09	1,451	1,458	1,443	1,445	9,700	1,445
2012-07-06	1,475	1,487	1,467	1,467	18,700	1,467
2012-07-05	1,477	1,489	1,475	1,477	4,700	1,477
2012-07-04	1,490	1,492	1,481	1,482	7,600	1,482
2012-07-03	1,477	1,497	1,476	1,485	8,500	1,485
2012-07-02	1,497	1,497	1,476	1,476	9,400	1,476
2012-06-29	1,452	1,483	1,445	1,471	16,300	1,471
2012-06-28	1,454	1,468	1,443	1,460	19,600	1,460
2012-06-27	1,435	1,450	1,433	1,447	13,800	1,447
2012-06-26	1,431	1,448	1,430	1,434	11,000	1,434
2012-06-25	1,437	1,444	1,430	1,430	13,800	1,430
2012-06-22	1,440	1,447	1,430	1,433	11,800	1,433
2012-06-21	1,450	1,450	1,431	1,444	17,800	1,444
2012-06-20	1,440	1,441	1,433	1,433	15,200	1,433
2012-06-19	1,445	1,453	1,440	1,444	16,000	1,444
2012-06-18	1,469	1,469	1,441	1,458	44,400	1,458
2012-06-15	1,406	1,500	1,385	1,500	26,800	1,500
2012-06-14	1,430	1,437	1,401	1,402	26,800	1,402
2012-06-13	1,451	1,456	1,435	1,439	18,000	1,439
2012-06-12	1,461	1,475	1,441	1,475	19,200	1,475
2012-06-11	1,509	1,509	1,460	1,460	9,800	1,460
2012-06-08	1,508	1,508	1,458	1,485	14,700	1,485
2012-06-07	1,475	1,515	1,463	1,503	14,900	1,503
2012-06-06	1,445	1,465	1,435	1,465	8,000	1,465
2012-06-05	1,456	1,462	1,428	1,445	13,000	1,445
2012-06-04	1,487	1,487	1,455	1,475	15,800	1,475
2012-06-01	1,468	1,504	1,463	1,504	13,300	1,504
2012-05-31	1,455	1,468	1,455	1,463	8,700	1,463
2012-05-30	1,470	1,487	1,453	1,472	15,100	1,472
2012-05-29	1,467	1,483	1,464	1,469	11,500	1,469
2012-05-28	1,478	1,500	1,466	1,467	7,900	1,467
2012-05-25	1,476	1,483	1,470	1,477	7,600	1,477
2012-05-24	1,486	1,501	1,464	1,467	19,800	1,467
2012-05-23	1,512	1,519	1,482	1,501	16,200	1,501
2012-05-22	1,532	1,535	1,520	1,520	13,200	1,520
2012-05-21	1,517	1,541	1,506	1,541	10,200	1,541
2012-05-18	1,520	1,545	1,510	1,519	18,600	1,519
2012-05-17	1,516	1,555	1,516	1,525	11,500	1,525
2012-05-16	1,510	1,530	1,506	1,516	9,000	1,516
2012-05-15	1,513	1,527	1,506	1,510	14,000	1,510
2012-05-14	1,552	1,577	1,520	1,523	14,000	1,523
2012-05-11	1,604	1,624	1,552	1,553	16,500	1,553
2012-05-10	1,597	1,605	1,590	1,598	6,500	1,598
2012-05-09	1,615	1,626	1,599	1,599	16,300	1,599
2012-05-08	1,647	1,653	1,613	1,623	14,900	1,623
2012-05-07	1,670	1,687	1,646	1,647	17,100	1,647
2012-05-02	1,722	1,722	1,691	1,708	10,600	1,708
2012-05-01	1,732	1,733	1,681	1,683	20,200	1,683
2012-04-27	1,812	1,821	1,713	1,740	46,100	1,740
2012-04-26	1,874	1,874	1,815	1,828	29,000	1,828
2012-04-25	1,852	1,896	1,830	1,890	23,900	1,890
2012-04-24	1,816	1,847	1,816	1,831	16,200	1,831
2012-04-23	1,846	1,860	1,832	1,854	12,000	1,854
2012-04-20	1,804	1,865	1,794	1,858	17,800	1,858
2012-04-19	1,813	1,830	1,801	1,803	11,800	1,803
2012-04-18	1,818	1,836	1,806	1,820	25,800	1,820
2012-04-17	1,870	1,870	1,817	1,817	18,500	1,817
2012-04-16	1,885	1,900	1,873	1,873	20,300	1,873
2012-04-13	1,884	1,920	1,856	1,915	22,200	1,915
2012-04-12	1,855	1,898	1,848	1,896	22,900	1,896
2012-04-11	1,824	1,870	1,821	1,855	23,600	1,855
2012-04-10	1,853	1,869	1,831	1,850	17,400	1,850
2012-04-09	1,867	1,889	1,852	1,871	18,100	1,871
2012-04-06	1,830	1,896	1,825	1,895	26,800	1,895
2012-04-05	1,867	1,871	1,848	1,850	21,200	1,850
2012-04-04	1,919	1,919	1,870	1,897	28,100	1,897
2012-04-03	1,934	1,955	1,927	1,943	26,100	1,943
2012-04-02	1,958	1,967	1,914	1,934	30,700	1,934
2012-03-30	1,938	1,971	1,920	1,958	32,500	1,958
2012-03-29	1,892	1,938	1,892	1,937	28,800	1,937
2012-03-28	1,840	1,936	1,840	1,915	53,900	1,915
2012-03-27	1,891	1,917	1,889	1,910	26,700	1,910
2012-03-26	1,899	1,907	1,891	1,891	13,600	1,891
2012-03-23	1,884	1,905	1,884	1,891	14,400	1,891
2012-03-22	1,893	1,920	1,893	1,901	18,900	1,901
2012-03-21	1,915	1,923	1,893	1,893	23,400	1,893
2012-03-19	1,919	1,924	1,915	1,915	9,900	1,915
2012-03-16	1,917	1,930	1,915	1,927	10,000	1,927
2012-03-15	1,915	1,929	1,904	1,917	11,100	1,917
2012-03-14	1,934	1,938	1,916	1,916	24,400	1,916
2012-03-13	1,886	1,935	1,875	1,926	25,600	1,926
2012-03-12	1,936	1,938	1,913	1,913	14,800	1,913
2012-03-09	1,939	1,939	1,916	1,935	38,300	1,935
2012-03-08	1,884	1,909	1,884	1,901	19,300	1,901
2012-03-07	1,850	1,880	1,848	1,880	22,400	1,880
2012-03-06	1,861	1,879	1,850	1,860	19,300	1,860
2012-03-05	1,855	1,871	1,849	1,861	16,300	1,861
2012-03-02	1,840	1,855	1,836	1,850	19,100	1,850
2012-03-01	1,840	1,850	1,826	1,839	22,300	1,839
2012-02-29	1,868	1,868	1,826	1,836	24,400	1,836
2012-02-28	1,781	1,852	1,781	1,843	45,500	1,843
2012-02-27	1,745	1,782	1,740	1,781	29,500	1,781
2012-02-24	1,728	1,747	1,720	1,733	19,900	1,733
2012-02-23	1,700	1,723	1,700	1,717	12,000	1,717
2012-02-22	1,670	1,698	1,667	1,698	13,400	1,698
2012-02-21	1,684	1,691	1,670	1,685	18,600	1,685
2012-02-20	1,730	1,730	1,700	1,700	10,800	1,700
2012-02-17	1,732	1,749	1,720	1,731	11,400	1,731
2012-02-16	1,724	1,743	1,715	1,732	9,400	1,732
2012-02-15	1,710	1,728	1,700	1,725	10,800	1,725
2012-02-14	1,697	1,712	1,668	1,710	11,200	1,710
2012-02-13	1,663	1,698	1,660	1,698	9,300	1,698
2012-02-10	1,696	1,696	1,660	1,677	10,900	1,677
2012-02-09	1,694	1,704	1,686	1,696	8,400	1,696
2012-02-08	1,664	1,693	1,664	1,693	16,700	1,693
2012-02-07	1,638	1,668	1,638	1,663	16,200	1,663
2012-02-06	1,645	1,655	1,638	1,648	7,000	1,648
2012-02-03	1,626	1,650	1,626	1,644	9,200	1,644
2012-02-02	1,658	1,668	1,640	1,663	15,000	1,663
2012-02-01	1,662	1,675	1,660	1,668	19,200	1,668
2012-01-31	1,607	1,662	1,602	1,662	24,000	1,662
2012-01-30	1,610	1,625	1,600	1,607	13,200	1,607
2012-01-27	1,574	1,593	1,569	1,592	21,000	1,592
2012-01-26	1,575	1,575	1,567	1,571	29,300	1,571
2012-01-25	1,571	1,576	1,568	1,570	29,200	1,570
2012-01-24	1,575	1,577	1,571	1,571	8,900	1,571
2012-01-23	1,565	1,579	1,559	1,566	7,900	1,566
2012-01-20	1,550	1,580	1,550	1,557	26,600	1,557
2012-01-19	1,546	1,553	1,542	1,551	7,000	1,551
2012-01-18	1,546	1,559	1,536	1,546	7,300	1,546
2012-01-17	1,533	1,553	1,520	1,546	22,800	1,546
2012-01-16	1,548	1,548	1,507	1,539	16,300	1,539
2012-01-13	1,544	1,559	1,543	1,548	14,500	1,548
2012-01-12	1,540	1,548	1,536	1,543	9,500	1,543
2012-01-11	1,541	1,548	1,537	1,538	3,900	1,538
2012-01-10	1,561	1,579	1,540	1,550	7,800	1,550
2012-01-06	1,579	1,582	1,557	1,561	2,000	1,561
2012-01-05	1,561	1,591	1,540	1,579	7,500	1,579
2012-01-04	1,562	1,589	1,561	1,561	9,000	1,561

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

6730 (株)アクセル の時系列データ [2012年度]

6730 (株)アクセルの時系列データ [2012年度]