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
2013-12-30	1,753	1,787	1,753	1,785	19,200	1,785
2013-12-27	1,745	1,762	1,732	1,753	17,300	1,753
2013-12-26	1,685	1,735	1,685	1,724	24,500	1,724
2013-12-25	1,695	1,696	1,682	1,685	45,700	1,685
2013-12-24	1,702	1,709	1,696	1,698	56,900	1,698
2013-12-20	1,705	1,712	1,702	1,707	29,000	1,707
2013-12-19	1,719	1,719	1,707	1,711	23,400	1,711
2013-12-18	1,713	1,724	1,709	1,716	31,500	1,716
2013-12-17	1,734	1,735	1,706	1,714	23,600	1,714
2013-12-16	1,720	1,775	1,714	1,735	27,200	1,735
2013-12-13	1,778	1,778	1,722	1,731	51,700	1,731
2013-12-12	1,778	1,778	1,750	1,755	22,500	1,755
2013-12-11	1,772	1,785	1,771	1,773	17,300	1,773
2013-12-10	1,781	1,786	1,775	1,780	27,400	1,780
2013-12-09	1,785	1,790	1,782	1,789	10,100	1,789
2013-12-06	1,780	1,790	1,780	1,782	9,400	1,782
2013-12-05	1,800	1,800	1,780	1,782	11,700	1,782
2013-12-04	1,790	1,796	1,785	1,785	12,100	1,785
2013-12-03	1,803	1,808	1,790	1,790	20,400	1,790
2013-12-02	1,805	1,812	1,800	1,803	13,100	1,803
2013-11-29	1,800	1,810	1,795	1,806	26,000	1,806
2013-11-28	1,813	1,813	1,798	1,802	5,600	1,802
2013-11-27	1,800	1,810	1,794	1,798	11,900	1,798
2013-11-26	1,805	1,808	1,781	1,793	15,100	1,793
2013-11-25	1,800	1,813	1,791	1,805	23,100	1,805
2013-11-22	1,799	1,799	1,780	1,789	17,700	1,789
2013-11-21	1,800	1,810	1,780	1,794	32,900	1,794
2013-11-20	1,820	1,820	1,801	1,803	13,700	1,803
2013-11-19	1,810	1,820	1,805	1,820	19,700	1,820
2013-11-18	1,823	1,828	1,810	1,818	28,000	1,818
2013-11-15	1,839	1,843	1,813	1,823	21,100	1,823
2013-11-14	1,820	1,849	1,820	1,829	14,500	1,829
2013-11-13	1,841	1,850	1,818	1,836	7,600	1,836
2013-11-12	1,816	1,839	1,816	1,839	6,500	1,839
2013-11-11	1,815	1,852	1,815	1,816	8,900	1,816
2013-11-08	1,815	1,850	1,815	1,836	8,700	1,836
2013-11-07	1,830	1,831	1,815	1,823	22,200	1,823
2013-11-06	1,852	1,862	1,833	1,844	11,300	1,844
2013-11-05	1,869	1,869	1,828	1,852	7,500	1,852
2013-11-01	1,865	1,873	1,850	1,852	14,100	1,852
2013-10-31	1,880	1,880	1,865	1,876	11,300	1,876
2013-10-30	1,885	1,885	1,851	1,877	9,500	1,877
2013-10-29	1,829	1,905	1,820	1,885	23,800	1,885
2013-10-28	1,900	1,900	1,800	1,829	36,200	1,829
2013-10-25	1,901	1,919	1,892	1,900	7,500	1,900
2013-10-24	1,896	1,915	1,878	1,901	8,500	1,901
2013-10-23	1,920	1,920	1,900	1,900	8,100	1,900
2013-10-22	1,905	1,918	1,896	1,917	6,100	1,917
2013-10-21	1,902	1,910	1,896	1,902	3,000	1,902
2013-10-18	1,900	1,905	1,899	1,902	4,500	1,902
2013-10-17	1,885	1,900	1,880	1,900	10,200	1,900
2013-10-16	1,877	1,885	1,868	1,884	5,500	1,884
2013-10-15	1,881	1,890	1,876	1,887	8,000	1,887
2013-10-11	1,860	1,879	1,850	1,879	10,500	1,879
2013-10-10	1,835	1,858	1,835	1,848	9,600	1,848
2013-10-09	1,826	1,842	1,810	1,835	6,000	1,835
2013-10-08	1,823	1,844	1,800	1,826	13,900	1,826
2013-10-07	1,874	1,874	1,817	1,831	11,900	1,831
2013-10-04	1,881	1,893	1,873	1,883	6,700	1,883
2013-10-03	1,918	1,925	1,872	1,902	12,200	1,902
2013-10-02	1,915	1,940	1,900	1,918	10,100	1,918
2013-10-01	1,910	1,936	1,903	1,915	9,800	1,915
2013-09-30	1,931	1,947	1,930	1,940	6,500	1,940
2013-09-27	1,964	1,985	1,938	1,955	13,400	1,955
2013-09-26	1,952	1,985	1,952	1,983	8,700	1,983
2013-09-25	1,990	2,000	1,930	1,998	28,600	1,998
2013-09-24	1,976	1,989	1,955	1,985	14,100	1,985
2013-09-20	1,996	1,998	1,980	1,986	13,500	1,986
2013-09-19	1,960	1,997	1,960	1,997	17,000	1,997
2013-09-18	1,998	2,016	1,930	1,959	63,400	1,959
2013-09-17	1,929	1,938	1,923	1,933	6,700	1,933
2013-09-13	1,940	1,960	1,921	1,938	31,900	1,938
2013-09-12	1,927	1,950	1,920	1,939	14,300	1,939
2013-09-11	1,935	1,935	1,878	1,924	10,600	1,924
2013-09-10	1,912	1,931	1,896	1,910	21,400	1,910
2013-09-09	1,950	1,955	1,898	1,932	13,200	1,932
2013-09-06	1,936	1,948	1,894	1,936	17,200	1,936
2013-09-05	1,925	1,934	1,872	1,934	8,700	1,934
2013-09-04	1,907	1,928	1,870	1,925	13,100	1,925
2013-09-03	1,880	1,909	1,847	1,907	8,300	1,907
2013-09-02	1,887	1,889	1,878	1,878	3,300	1,878
2013-08-30	1,859	1,895	1,851	1,889	12,900	1,889
2013-08-29	1,851	1,865	1,835	1,859	2,600	1,859
2013-08-28	1,858	1,895	1,845	1,851	9,200	1,851
2013-08-27	1,889	1,905	1,868	1,898	15,800	1,898
2013-08-26	1,888	1,894	1,878	1,890	10,300	1,890
2013-08-23	1,812	1,869	1,807	1,861	13,100	1,861
2013-08-22	1,830	1,830	1,811	1,812	6,400	1,812
2013-08-21	1,840	1,840	1,826	1,830	5,100	1,830
2013-08-20	1,849	1,868	1,843	1,849	9,300	1,849
2013-08-19	1,823	1,849	1,823	1,848	14,500	1,848
2013-08-16	1,820	1,851	1,820	1,829	16,300	1,829
2013-08-15	1,846	1,860	1,836	1,844	18,100	1,844
2013-08-14	1,819	1,845	1,816	1,845	7,900	1,845
2013-08-13	1,780	1,882	1,774	1,819	23,900	1,819
2013-08-12	1,784	1,799	1,780	1,782	9,900	1,782
2013-08-09	1,815	1,818	1,803	1,803	17,500	1,803
2013-08-08	1,850	1,855	1,811	1,815	17,100	1,815
2013-08-07	1,857	1,889	1,854	1,854	10,600	1,854
2013-08-06	1,914	1,914	1,881	1,897	7,100	1,897
2013-08-05	1,900	1,909	1,898	1,908	3,600	1,908
2013-08-02	1,898	1,909	1,890	1,909	9,300	1,909
2013-08-01	1,900	1,915	1,874	1,898	14,100	1,898
2013-07-31	1,919	1,925	1,888	1,888	16,800	1,888
2013-07-30	1,872	1,920	1,872	1,919	23,000	1,919
2013-07-29	1,909	1,921	1,885	1,888	36,600	1,888
2013-07-26	1,865	1,955	1,860	1,947	93,300	1,947
2013-07-25	1,865	1,865	1,831	1,845	21,400	1,845
2013-07-24	1,862	1,868	1,842	1,855	9,100	1,855
2013-07-23	1,853	1,865	1,851	1,861	10,200	1,861
2013-07-22	1,840	1,862	1,840	1,853	8,700	1,853
2013-07-19	1,860	1,868	1,840	1,845	12,800	1,845
2013-07-18	1,859	1,861	1,841	1,860	10,800	1,860
2013-07-17	1,821	1,855	1,821	1,842	13,100	1,842
2013-07-16	1,842	1,858	1,835	1,836	10,000	1,836
2013-07-12	1,831	1,862	1,831	1,842	7,700	1,842
2013-07-11	1,868	1,868	1,835	1,841	11,100	1,841
2013-07-10	1,850	1,860	1,850	1,852	15,700	1,852
2013-07-09	1,839	1,859	1,801	1,833	23,700	1,833
2013-07-08	1,839	1,848	1,821	1,821	14,600	1,821
2013-07-05	1,840	1,849	1,834	1,839	9,900	1,839
2013-07-04	1,832	1,842	1,823	1,825	6,200	1,825
2013-07-03	1,834	1,853	1,824	1,832	15,900	1,832
2013-07-02	1,868	1,868	1,830	1,836	20,900	1,836
2013-07-01	1,866	1,866	1,839	1,859	21,500	1,859
2013-06-28	1,774	1,833	1,773	1,826	44,400	1,826
2013-06-27	1,727	1,741	1,705	1,734	25,000	1,734
2013-06-26	1,768	1,785	1,739	1,740	17,900	1,740
2013-06-25	1,800	1,807	1,743	1,766	34,700	1,766
2013-06-24	1,809	1,831	1,793	1,819	19,900	1,819
2013-06-21	1,730	1,809	1,707	1,809	62,600	1,809
2013-06-20	1,750	1,774	1,729	1,773	27,400	1,773
2013-06-19	1,745	1,749	1,723	1,731	11,900	1,731
2013-06-18	1,743	1,749	1,722	1,723	22,600	1,723
2013-06-17	1,695	1,735	1,695	1,703	30,900	1,703
2013-06-14	1,730	1,760	1,695	1,695	47,800	1,695
2013-06-13	1,720	1,738	1,698	1,718	31,300	1,718
2013-06-12	1,735	1,735	1,703	1,719	35,900	1,719
2013-06-11	1,758	1,780	1,737	1,741	36,000	1,741
2013-06-10	1,778	1,814	1,775	1,795	51,300	1,795
2013-06-07	1,733	1,750	1,710	1,730	50,700	1,730
2013-06-06	1,780	1,780	1,737	1,737	55,200	1,737
2013-06-05	1,785	1,869	1,775	1,801	62,500	1,801
2013-06-04	1,763	1,785	1,751	1,774	45,400	1,774
2013-06-03	1,786	1,815	1,766	1,769	66,600	1,769
2013-05-31	1,801	1,840	1,785	1,795	45,900	1,795
2013-05-30	1,830	1,844	1,790	1,795	49,300	1,795
2013-05-29	1,835	1,862	1,830	1,837	51,200	1,837
2013-05-28	1,800	1,840	1,790	1,818	68,500	1,818
2013-05-27	1,916	1,916	1,800	1,800	88,300	1,800
2013-05-24	1,890	1,934	1,883	1,916	71,100	1,916
2013-05-23	1,973	1,985	1,895	1,895	70,900	1,895
2013-05-22	1,981	1,981	1,963	1,973	63,800	1,973
2013-05-21	2,000	2,009	1,980	1,984	61,200	1,984
2013-05-20	2,019	2,019	2,000	2,001	49,700	2,001
2013-05-17	2,001	2,016	2,000	2,003	48,100	2,003
2013-05-16	2,006	2,020	1,980	2,013	85,400	2,013
2013-05-15	2,010	2,025	1,998	2,004	69,400	2,004
2013-05-14	2,011	2,029	2,006	2,006	42,400	2,006
2013-05-13	2,028	2,040	2,020	2,021	41,700	2,021
2013-05-10	2,023	2,042	2,010	2,028	57,300	2,028
2013-05-09	2,020	2,050	2,016	2,019	57,200	2,019
2013-05-08	2,040	2,055	2,017	2,022	85,500	2,022
2013-05-07	2,021	2,044	2,021	2,037	58,700	2,037
2013-05-02	2,061	2,070	2,001	2,016	106,200	2,016
2013-05-01	2,034	2,057	2,018	2,053	77,000	2,053
2013-04-30	2,015	2,050	1,993	2,022	126,500	2,022
2013-04-26	1,961	2,056	1,961	2,025	408,400	2,025
2013-04-25	2,171	2,190	2,160	2,161	91,000	2,161
2013-04-24	2,172	2,194	2,152	2,166	44,900	2,166
2013-04-23	2,158	2,165	2,140	2,154	57,600	2,154
2013-04-22	2,121	2,158	2,121	2,150	43,300	2,150
2013-04-19	2,095	2,113	2,090	2,102	21,100	2,102
2013-04-18	2,099	2,100	2,071	2,090	32,100	2,090
2013-04-17	2,096	2,129	2,094	2,099	26,900	2,099
2013-04-16	2,075	2,099	2,068	2,092	24,400	2,092
2013-04-15	2,099	2,122	2,081	2,085	30,300	2,085
2013-04-12	2,135	2,135	2,096	2,113	27,800	2,113
2013-04-11	2,098	2,118	2,092	2,113	37,000	2,113
2013-04-10	2,060	2,092	2,060	2,090	33,300	2,090
2013-04-09	2,120	2,126	2,053	2,056	81,300	2,056
2013-04-08	2,142	2,160	2,081	2,118	71,500	2,118
2013-04-05	2,100	2,144	2,096	2,143	70,800	2,143
2013-04-04	2,055	2,093	2,005	2,092	26,500	2,092
2013-04-03	2,030	2,060	2,022	2,060	22,200	2,060
2013-04-02	2,001	2,067	1,975	2,022	34,100	2,022
2013-04-01	2,139	2,139	2,026	2,027	26,200	2,027
2013-03-29	2,052	2,180	2,052	2,141	70,900	2,141
2013-03-28	2,153	2,154	2,000	2,053	147,000	2,053
2013-03-27	2,200	2,200	2,151	2,170	84,200	2,170
2013-03-26	2,238	2,264	2,221	2,257	90,600	2,257
2013-03-25	2,225	2,246	2,216	2,238	112,400	2,238
2013-03-22	2,212	2,232	2,194	2,194	67,600	2,194
2013-03-21	2,215	2,225	2,165	2,212	106,300	2,212
2013-03-19	2,232	2,257	2,164	2,165	130,700	2,165
2013-03-18	2,250	2,290	2,161	2,228	255,300	2,228
2013-03-15	2,028	2,033	1,990	2,025	41,400	2,025
2013-03-14	2,045	2,045	2,020	2,025	19,000	2,025
2013-03-13	2,050	2,050	2,040	2,040	10,400	2,040
2013-03-12	2,080	2,080	2,049	2,050	22,500	2,050
2013-03-11	2,060	2,067	2,050	2,050	16,900	2,050
2013-03-08	2,049	2,070	2,049	2,049	46,900	2,049
2013-03-07	2,098	2,098	2,056	2,056	19,500	2,056
2013-03-06	2,080	2,080	2,054	2,068	13,800	2,068
2013-03-05	2,095	2,100	2,060	2,066	12,000	2,066
2013-03-04	2,095	2,109	2,080	2,094	16,000	2,094
2013-03-01	2,055	2,075	2,055	2,071	27,300	2,071
2013-02-28	2,039	2,058	2,039	2,054	15,400	2,054
2013-02-27	2,044	2,073	2,026	2,058	23,900	2,058
2013-02-26	2,053	2,060	2,040	2,043	22,600	2,043
2013-02-25	2,050	2,068	2,036	2,053	24,500	2,053
2013-02-22	2,092	2,110	2,044	2,046	32,600	2,046
2013-02-21	2,149	2,149	2,090	2,096	46,300	2,096
2013-02-20	2,112	2,162	2,111	2,155	55,100	2,155
2013-02-19	2,050	2,092	2,047	2,078	28,500	2,078
2013-02-18	2,005	2,049	2,005	2,039	20,300	2,039
2013-02-15	2,002	2,024	2,000	2,003	29,200	2,003
2013-02-14	2,060	2,065	2,002	2,002	41,300	2,002
2013-02-13	2,093	2,097	2,056	2,063	19,700	2,063
2013-02-12	2,101	2,112	2,093	2,093	19,300	2,093
2013-02-08	2,098	2,115	2,094	2,095	16,800	2,095
2013-02-07	2,099	2,114	2,091	2,097	17,200	2,097
2013-02-06	2,119	2,125	2,099	2,101	39,000	2,101
2013-02-05	2,126	2,126	2,098	2,100	27,400	2,100
2013-02-04	2,121	2,130	2,100	2,126	21,900	2,126
2013-02-01	2,172	2,172	2,125	2,128	28,300	2,128
2013-01-31	2,114	2,138	2,101	2,119	35,100	2,119
2013-01-30	2,074	2,111	2,072	2,104	63,500	2,104
2013-01-29	2,204	2,212	2,110	2,111	78,600	2,111
2013-01-28	2,300	2,333	2,184	2,198	150,100	2,198
2013-01-25	2,200	2,241	2,172	2,173	102,500	2,173
2013-01-24	2,082	2,153	2,080	2,147	29,900	2,147
2013-01-23	2,090	2,110	2,080	2,105	38,800	2,105
2013-01-22	2,084	2,086	2,066	2,086	20,500	2,086
2013-01-21	2,020	2,097	2,020	2,084	63,300	2,084
2013-01-18	1,984	2,033	1,980	2,020	47,000	2,020
2013-01-17	1,960	1,981	1,960	1,976	22,600	1,976
2013-01-16	1,939	1,955	1,924	1,946	27,700	1,946
2013-01-15	1,930	1,944	1,915	1,935	27,400	1,935
2013-01-11	1,929	1,932	1,902	1,928	27,500	1,928
2013-01-10	1,908	1,918	1,898	1,909	18,800	1,909
2013-01-09	1,917	1,950	1,906	1,907	15,700	1,907
2013-01-08	1,944	1,944	1,912	1,916	14,300	1,916
2013-01-07	1,945	1,955	1,933	1,943	11,000	1,943
2013-01-04	1,918	1,941	1,915	1,933	21,300	1,933

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

6730 (株)アクセル の時系列データ [2013年度]

6730 (株)アクセルの時系列データ [2013年度]