6730 (株)アクセル の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,7531,7871,7531,78519,2001,785
2013-12-271,7451,7621,7321,75317,3001,753
2013-12-261,6851,7351,6851,72424,5001,724
2013-12-251,6951,6961,6821,68545,7001,685
2013-12-241,7021,7091,6961,69856,9001,698
2013-12-201,7051,7121,7021,70729,0001,707
2013-12-191,7191,7191,7071,71123,4001,711
2013-12-181,7131,7241,7091,71631,5001,716
2013-12-171,7341,7351,7061,71423,6001,714
2013-12-161,7201,7751,7141,73527,2001,735
2013-12-131,7781,7781,7221,73151,7001,731
2013-12-121,7781,7781,7501,75522,5001,755
2013-12-111,7721,7851,7711,77317,3001,773
2013-12-101,7811,7861,7751,78027,4001,780
2013-12-091,7851,7901,7821,78910,1001,789
2013-12-061,7801,7901,7801,7829,4001,782
2013-12-051,8001,8001,7801,78211,7001,782
2013-12-041,7901,7961,7851,78512,1001,785
2013-12-031,8031,8081,7901,79020,4001,790
2013-12-021,8051,8121,8001,80313,1001,803
2013-11-291,8001,8101,7951,80626,0001,806
2013-11-281,8131,8131,7981,8025,6001,802
2013-11-271,8001,8101,7941,79811,9001,798
2013-11-261,8051,8081,7811,79315,1001,793
2013-11-251,8001,8131,7911,80523,1001,805
2013-11-221,7991,7991,7801,78917,7001,789
2013-11-211,8001,8101,7801,79432,9001,794
2013-11-201,8201,8201,8011,80313,7001,803
2013-11-191,8101,8201,8051,82019,7001,820
2013-11-181,8231,8281,8101,81828,0001,818
2013-11-151,8391,8431,8131,82321,1001,823
2013-11-141,8201,8491,8201,82914,5001,829
2013-11-131,8411,8501,8181,8367,6001,836
2013-11-121,8161,8391,8161,8396,5001,839
2013-11-111,8151,8521,8151,8168,9001,816
2013-11-081,8151,8501,8151,8368,7001,836
2013-11-071,8301,8311,8151,82322,2001,823
2013-11-061,8521,8621,8331,84411,3001,844
2013-11-051,8691,8691,8281,8527,5001,852
2013-11-011,8651,8731,8501,85214,1001,852
2013-10-311,8801,8801,8651,87611,3001,876
2013-10-301,8851,8851,8511,8779,5001,877
2013-10-291,8291,9051,8201,88523,8001,885
2013-10-281,9001,9001,8001,82936,2001,829
2013-10-251,9011,9191,8921,9007,5001,900
2013-10-241,8961,9151,8781,9018,5001,901
2013-10-231,9201,9201,9001,9008,1001,900
2013-10-221,9051,9181,8961,9176,1001,917
2013-10-211,9021,9101,8961,9023,0001,902
2013-10-181,9001,9051,8991,9024,5001,902
2013-10-171,8851,9001,8801,90010,2001,900
2013-10-161,8771,8851,8681,8845,5001,884
2013-10-151,8811,8901,8761,8878,0001,887
2013-10-111,8601,8791,8501,87910,5001,879
2013-10-101,8351,8581,8351,8489,6001,848
2013-10-091,8261,8421,8101,8356,0001,835
2013-10-081,8231,8441,8001,82613,9001,826
2013-10-071,8741,8741,8171,83111,9001,831
2013-10-041,8811,8931,8731,8836,7001,883
2013-10-031,9181,9251,8721,90212,2001,902
2013-10-021,9151,9401,9001,91810,1001,918
2013-10-011,9101,9361,9031,9159,8001,915
2013-09-301,9311,9471,9301,9406,5001,940
2013-09-271,9641,9851,9381,95513,4001,955
2013-09-261,9521,9851,9521,9838,7001,983
2013-09-251,9902,0001,9301,99828,6001,998
2013-09-241,9761,9891,9551,98514,1001,985
2013-09-201,9961,9981,9801,98613,5001,986
2013-09-191,9601,9971,9601,99717,0001,997
2013-09-181,9982,0161,9301,95963,4001,959
2013-09-171,9291,9381,9231,9336,7001,933
2013-09-131,9401,9601,9211,93831,9001,938
2013-09-121,9271,9501,9201,93914,3001,939
2013-09-111,9351,9351,8781,92410,6001,924
2013-09-101,9121,9311,8961,91021,4001,910
2013-09-091,9501,9551,8981,93213,2001,932
2013-09-061,9361,9481,8941,93617,2001,936
2013-09-051,9251,9341,8721,9348,7001,934
2013-09-041,9071,9281,8701,92513,1001,925
2013-09-031,8801,9091,8471,9078,3001,907
2013-09-021,8871,8891,8781,8783,3001,878
2013-08-301,8591,8951,8511,88912,9001,889
2013-08-291,8511,8651,8351,8592,6001,859
2013-08-281,8581,8951,8451,8519,2001,851
2013-08-271,8891,9051,8681,89815,8001,898
2013-08-261,8881,8941,8781,89010,3001,890
2013-08-231,8121,8691,8071,86113,1001,861
2013-08-221,8301,8301,8111,8126,4001,812
2013-08-211,8401,8401,8261,8305,1001,830
2013-08-201,8491,8681,8431,8499,3001,849
2013-08-191,8231,8491,8231,84814,5001,848
2013-08-161,8201,8511,8201,82916,3001,829
2013-08-151,8461,8601,8361,84418,1001,844
2013-08-141,8191,8451,8161,8457,9001,845
2013-08-131,7801,8821,7741,81923,9001,819
2013-08-121,7841,7991,7801,7829,9001,782
2013-08-091,8151,8181,8031,80317,5001,803
2013-08-081,8501,8551,8111,81517,1001,815
2013-08-071,8571,8891,8541,85410,6001,854
2013-08-061,9141,9141,8811,8977,1001,897
2013-08-051,9001,9091,8981,9083,6001,908
2013-08-021,8981,9091,8901,9099,3001,909
2013-08-011,9001,9151,8741,89814,1001,898
2013-07-311,9191,9251,8881,88816,8001,888
2013-07-301,8721,9201,8721,91923,0001,919
2013-07-291,9091,9211,8851,88836,6001,888
2013-07-261,8651,9551,8601,94793,3001,947
2013-07-251,8651,8651,8311,84521,4001,845
2013-07-241,8621,8681,8421,8559,1001,855
2013-07-231,8531,8651,8511,86110,2001,861
2013-07-221,8401,8621,8401,8538,7001,853
2013-07-191,8601,8681,8401,84512,8001,845
2013-07-181,8591,8611,8411,86010,8001,860
2013-07-171,8211,8551,8211,84213,1001,842
2013-07-161,8421,8581,8351,83610,0001,836
2013-07-121,8311,8621,8311,8427,7001,842
2013-07-111,8681,8681,8351,84111,1001,841
2013-07-101,8501,8601,8501,85215,7001,852
2013-07-091,8391,8591,8011,83323,7001,833
2013-07-081,8391,8481,8211,82114,6001,821
2013-07-051,8401,8491,8341,8399,9001,839
2013-07-041,8321,8421,8231,8256,2001,825
2013-07-031,8341,8531,8241,83215,9001,832
2013-07-021,8681,8681,8301,83620,9001,836
2013-07-011,8661,8661,8391,85921,5001,859
2013-06-281,7741,8331,7731,82644,4001,826
2013-06-271,7271,7411,7051,73425,0001,734
2013-06-261,7681,7851,7391,74017,9001,740
2013-06-251,8001,8071,7431,76634,7001,766
2013-06-241,8091,8311,7931,81919,9001,819
2013-06-211,7301,8091,7071,80962,6001,809
2013-06-201,7501,7741,7291,77327,4001,773
2013-06-191,7451,7491,7231,73111,9001,731
2013-06-181,7431,7491,7221,72322,6001,723
2013-06-171,6951,7351,6951,70330,9001,703
2013-06-141,7301,7601,6951,69547,8001,695
2013-06-131,7201,7381,6981,71831,3001,718
2013-06-121,7351,7351,7031,71935,9001,719
2013-06-111,7581,7801,7371,74136,0001,741
2013-06-101,7781,8141,7751,79551,3001,795
2013-06-071,7331,7501,7101,73050,7001,730
2013-06-061,7801,7801,7371,73755,2001,737
2013-06-051,7851,8691,7751,80162,5001,801
2013-06-041,7631,7851,7511,77445,4001,774
2013-06-031,7861,8151,7661,76966,6001,769
2013-05-311,8011,8401,7851,79545,9001,795
2013-05-301,8301,8441,7901,79549,3001,795
2013-05-291,8351,8621,8301,83751,2001,837
2013-05-281,8001,8401,7901,81868,5001,818
2013-05-271,9161,9161,8001,80088,3001,800
2013-05-241,8901,9341,8831,91671,1001,916
2013-05-231,9731,9851,8951,89570,9001,895
2013-05-221,9811,9811,9631,97363,8001,973
2013-05-212,0002,0091,9801,98461,2001,984
2013-05-202,0192,0192,0002,00149,7002,001
2013-05-172,0012,0162,0002,00348,1002,003
2013-05-162,0062,0201,9802,01385,4002,013
2013-05-152,0102,0251,9982,00469,4002,004
2013-05-142,0112,0292,0062,00642,4002,006
2013-05-132,0282,0402,0202,02141,7002,021
2013-05-102,0232,0422,0102,02857,3002,028
2013-05-092,0202,0502,0162,01957,2002,019
2013-05-082,0402,0552,0172,02285,5002,022
2013-05-072,0212,0442,0212,03758,7002,037
2013-05-022,0612,0702,0012,016106,2002,016
2013-05-012,0342,0572,0182,05377,0002,053
2013-04-302,0152,0501,9932,022126,5002,022
2013-04-261,9612,0561,9612,025408,4002,025
2013-04-252,1712,1902,1602,16191,0002,161
2013-04-242,1722,1942,1522,16644,9002,166
2013-04-232,1582,1652,1402,15457,6002,154
2013-04-222,1212,1582,1212,15043,3002,150
2013-04-192,0952,1132,0902,10221,1002,102
2013-04-182,0992,1002,0712,09032,1002,090
2013-04-172,0962,1292,0942,09926,9002,099
2013-04-162,0752,0992,0682,09224,4002,092
2013-04-152,0992,1222,0812,08530,3002,085
2013-04-122,1352,1352,0962,11327,8002,113
2013-04-112,0982,1182,0922,11337,0002,113
2013-04-102,0602,0922,0602,09033,3002,090
2013-04-092,1202,1262,0532,05681,3002,056
2013-04-082,1422,1602,0812,11871,5002,118
2013-04-052,1002,1442,0962,14370,8002,143
2013-04-042,0552,0932,0052,09226,5002,092
2013-04-032,0302,0602,0222,06022,2002,060
2013-04-022,0012,0671,9752,02234,1002,022
2013-04-012,1392,1392,0262,02726,2002,027
2013-03-292,0522,1802,0522,14170,9002,141
2013-03-282,1532,1542,0002,053147,0002,053
2013-03-272,2002,2002,1512,17084,2002,170
2013-03-262,2382,2642,2212,25790,6002,257
2013-03-252,2252,2462,2162,238112,4002,238
2013-03-222,2122,2322,1942,19467,6002,194
2013-03-212,2152,2252,1652,212106,3002,212
2013-03-192,2322,2572,1642,165130,7002,165
2013-03-182,2502,2902,1612,228255,3002,228
2013-03-152,0282,0331,9902,02541,4002,025
2013-03-142,0452,0452,0202,02519,0002,025
2013-03-132,0502,0502,0402,04010,4002,040
2013-03-122,0802,0802,0492,05022,5002,050
2013-03-112,0602,0672,0502,05016,9002,050
2013-03-082,0492,0702,0492,04946,9002,049
2013-03-072,0982,0982,0562,05619,5002,056
2013-03-062,0802,0802,0542,06813,8002,068
2013-03-052,0952,1002,0602,06612,0002,066
2013-03-042,0952,1092,0802,09416,0002,094
2013-03-012,0552,0752,0552,07127,3002,071
2013-02-282,0392,0582,0392,05415,4002,054
2013-02-272,0442,0732,0262,05823,9002,058
2013-02-262,0532,0602,0402,04322,6002,043
2013-02-252,0502,0682,0362,05324,5002,053
2013-02-222,0922,1102,0442,04632,6002,046
2013-02-212,1492,1492,0902,09646,3002,096
2013-02-202,1122,1622,1112,15555,1002,155
2013-02-192,0502,0922,0472,07828,5002,078
2013-02-182,0052,0492,0052,03920,3002,039
2013-02-152,0022,0242,0002,00329,2002,003
2013-02-142,0602,0652,0022,00241,3002,002
2013-02-132,0932,0972,0562,06319,7002,063
2013-02-122,1012,1122,0932,09319,3002,093
2013-02-082,0982,1152,0942,09516,8002,095
2013-02-072,0992,1142,0912,09717,2002,097
2013-02-062,1192,1252,0992,10139,0002,101
2013-02-052,1262,1262,0982,10027,4002,100
2013-02-042,1212,1302,1002,12621,9002,126
2013-02-012,1722,1722,1252,12828,3002,128
2013-01-312,1142,1382,1012,11935,1002,119
2013-01-302,0742,1112,0722,10463,5002,104
2013-01-292,2042,2122,1102,11178,6002,111
2013-01-282,3002,3332,1842,198150,1002,198
2013-01-252,2002,2412,1722,173102,5002,173
2013-01-242,0822,1532,0802,14729,9002,147
2013-01-232,0902,1102,0802,10538,8002,105
2013-01-222,0842,0862,0662,08620,5002,086
2013-01-212,0202,0972,0202,08463,3002,084
2013-01-181,9842,0331,9802,02047,0002,020
2013-01-171,9601,9811,9601,97622,6001,976
2013-01-161,9391,9551,9241,94627,7001,946
2013-01-151,9301,9441,9151,93527,4001,935
2013-01-111,9291,9321,9021,92827,5001,928
2013-01-101,9081,9181,8981,90918,8001,909
2013-01-091,9171,9501,9061,90715,7001,907
2013-01-081,9441,9441,9121,91614,3001,916
2013-01-071,9451,9551,9331,94311,0001,943
2013-01-041,9181,9411,9151,93321,3001,933

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