6730 (株)アクセルの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	966	988	966	980	17,100	980
2016-12-29	993	993	968	979	23,500	979
2016-12-28	989	1,003	989	1,000	7,800	1,000
2016-12-27	994	994	974	988	24,400	988
2016-12-26	996	1,000	989	992	17,700	992
2016-12-22	1,003	1,005	997	1,004	14,800	1,004
2016-12-21	1,010	1,015	1,008	1,012	17,000	1,012
2016-12-20	993	1,013	993	1,010	17,400	1,010
2016-12-19	1,011	1,015	1,002	1,005	16,500	1,005
2016-12-16	1,044	1,044	1,000	1,026	33,400	1,026
2016-12-15	1,012	1,045	1,010	1,044	39,600	1,044
2016-12-14	1,030	1,030	1,000	1,012	46,500	1,012
2016-12-13	1,009	1,014	990	1,010	26,200	1,010
2016-12-12	1,040	1,042	990	1,016	42,300	1,016
2016-12-09	990	1,039	989	1,038	85,900	1,038
2016-12-08	979	1,030	966	990	91,000	990
2016-12-07	909	993	909	970	109,200	970
2016-12-06	854	897	853	894	49,500	894
2016-12-05	853	856	841	853	18,200	853
2016-12-02	855	857	849	854	17,600	854
2016-12-01	850	863	846	856	31,900	856
2016-11-30	856	856	847	850	14,600	850
2016-11-29	850	860	839	856	89,300	856
2016-11-28	821	838	818	835	21,500	835
2016-11-25	814	818	813	818	10,400	818
2016-11-24	814	818	812	814	15,000	814
2016-11-22	807	815	802	814	12,600	814
2016-11-21	806	807	803	807	9,100	807
2016-11-18	802	804	797	799	12,700	799
2016-11-17	790	792	781	790	9,900	790
2016-11-16	785	792	782	790	19,700	790
2016-11-15	790	790	777	783	12,700	783
2016-11-14	760	790	760	782	12,300	782
2016-11-11	781	786	761	764	28,900	764
2016-11-10	767	788	760	773	29,000	773
2016-11-09	767	772	723	734	40,400	734
2016-11-08	775	779	762	767	11,900	767
2016-11-07	783	794	780	782	17,700	782
2016-11-04	779	787	758	783	38,000	783
2016-11-02	804	804	788	792	29,300	792
2016-11-01	824	825	810	815	22,300	815
2016-10-31	834	840	816	824	34,800	824
2016-10-28	844	849	843	846	41,100	846
2016-10-27	863	864	839	844	28,200	844
2016-10-26	845	863	836	859	37,000	859
2016-10-25	866	875	840	845	49,100	845
2016-10-24	860	869	860	866	25,400	866
2016-10-21	841	862	841	861	24,000	861
2016-10-20	838	850	832	841	30,400	841
2016-10-19	811	835	811	831	31,600	831
2016-10-17	782	795	779	794	29,000	794
2016-10-13	770	779	770	773	17,200	773
2016-10-12	770	781	766	773	20,900	773
2016-10-11	785	798	766	773	33,300	773
2016-10-07	766	782	764	777	39,100	777
2016-10-06	730	770	730	762	54,700	762
2016-10-05	729	732	726	729	12,200	729
2016-10-04	730	730	721	728	14,500	728
2016-10-03	730	734	725	728	11,400	728
2016-09-30	725	733	723	730	7,300	730
2016-09-29	719	736	719	735	15,300	735
2016-09-28	743	743	719	724	25,100	724
2016-09-27	718	735	713	735	32,100	735
2016-09-26	733	733	720	729	34,900	729
2016-09-23	740	740	729	733	34,100	733
2016-09-21	720	740	716	737	64,100	737
2016-09-20	703	726	702	724	97,400	724
2016-09-16	764	764	706	718	532,700	718
2016-09-15	672	673	660	664	24,200	664
2016-09-14	677	677	670	672	10,800	672
2016-09-13	675	682	675	677	9,600	677
2016-09-12	685	686	670	675	24,300	675
2016-09-09	685	697	685	688	19,000	688
2016-09-08	685	690	684	688	12,600	688
2016-09-07	685	691	683	688	12,300	688
2016-09-06	685	688	685	685	4,000	685
2016-09-05	693	693	684	685	8,700	685
2016-09-02	685	686	683	683	4,700	683
2016-09-01	697	697	680	686	17,000	686
2016-08-31	697	697	691	694	8,900	694
2016-08-30	683	695	683	689	7,200	689
2016-08-29	682	688	680	683	6,100	683
2016-08-26	680	684	677	682	14,000	682
2016-08-25	679	687	677	679	8,900	679
2016-08-24	678	682	677	679	4,600	679
2016-08-23	681	684	676	677	13,700	677
2016-08-22	675	688	675	683	10,400	683
2016-08-19	673	689	673	685	4,200	685
2016-08-18	682	688	673	673	12,600	673
2016-08-17	683	691	682	683	11,700	683
2016-08-16	695	700	683	683	12,500	683
2016-08-15	703	703	690	700	7,600	700
2016-08-12	703	709	698	698	7,200	698
2016-08-10	686	705	684	705	11,000	705
2016-08-09	688	689	680	686	5,000	686
2016-08-08	679	693	673	678	21,600	678
2016-08-05	677	690	677	678	8,800	678
2016-08-04	679	689	676	686	12,200	686
2016-08-03	681	687	673	681	8,900	681
2016-08-02	691	693	681	681	14,700	681
2016-08-01	711	711	688	695	14,500	695
2016-07-29	702	712	685	710	16,300	710
2016-07-28	710	710	698	702	20,300	702
2016-07-27	723	729	704	707	25,100	707
2016-07-26	727	734	713	721	34,700	721
2016-07-25	705	728	705	727	12,400	727
2016-07-22	704	725	704	715	18,200	715
2016-07-21	715	733	705	719	31,600	719
2016-07-20	726	730	716	721	14,600	721
2016-07-19	737	739	717	726	24,100	726
2016-07-15	730	744	727	737	20,400	737
2016-07-14	717	729	715	717	18,400	717
2016-07-13	711	725	705	720	19,500	720
2016-07-12	695	716	692	711	30,500	711
2016-07-11	656	688	655	685	26,900	685
2016-07-08	662	670	653	653	25,700	653
2016-07-07	674	680	666	667	21,300	667
2016-07-06	680	680	662	680	19,600	680
2016-07-05	695	698	672	682	46,900	682
2016-07-04	691	697	685	689	30,400	689
2016-07-01	675	697	668	693	26,000	693
2016-06-30	676	683	672	675	27,000	675
2016-06-29	685	702	657	676	112,200	676
2016-06-28	682	700	668	685	23,400	685
2016-06-27	660	700	660	688	71,000	688
2016-06-24	715	717	660	663	47,600	663
2016-06-23	713	740	711	715	24,800	715
2016-06-22	740	740	720	722	29,000	722
2016-06-21	729	751	729	747	8,500	747
2016-06-20	723	747	722	733	23,500	733
2016-06-17	726	738	710	723	79,500	723
2016-06-16	770	770	728	728	26,700	728
2016-06-15	770	799	765	767	22,000	767
2016-06-14	781	793	771	774	19,500	774
2016-06-13	806	806	787	787	18,900	787
2016-06-10	831	848	803	806	46,100	806
2016-06-09	837	849	832	833	20,000	833
2016-06-08	847	851	838	850	9,500	850
2016-06-07	849	860	849	856	8,400	856
2016-06-06	838	856	826	853	19,400	853
2016-06-03	835	850	831	843	9,700	843
2016-06-02	860	860	834	839	12,600	839
2016-06-01	875	875	863	865	8,000	865
2016-05-31	871	884	860	867	8,000	867
2016-05-30	862	873	862	870	7,600	870
2016-05-27	865	869	848	854	10,500	854
2016-05-26	878	878	857	859	12,400	859
2016-05-25	854	896	854	878	11,000	878
2016-05-24	847	950	833	853	70,300	853
2016-05-23	845	860	833	848	9,900	848
2016-05-20	830	855	830	845	9,800	845
2016-05-19	832	847	826	830	13,800	830
2016-05-18	845	855	830	832	16,200	832
2016-05-17	846	849	835	838	12,500	838
2016-05-16	832	860	832	841	9,800	841
2016-05-13	884	884	843	843	26,700	843
2016-05-12	871	893	850	893	19,700	893
2016-05-11	861	876	845	873	17,500	873
2016-05-10	802	848	802	846	20,400	846
2016-05-09	814	822	799	804	8,700	804
2016-05-06	826	826	784	796	31,700	796
2016-05-02	840	855	818	823	20,600	823
2016-04-28	892	892	840	844	29,500	844
2016-04-27	901	910	888	892	41,600	892
2016-04-26	905	905	879	900	39,500	900
2016-04-25	891	896	855	865	14,000	865
2016-04-22	858	896	858	879	16,300	879
2016-04-21	857	873	850	871	17,100	871
2016-04-20	850	850	835	848	9,400	848
2016-04-19	811	840	811	837	10,600	837
2016-04-18	827	836	797	807	11,700	807
2016-04-15	838	862	827	842	10,400	842
2016-04-14	815	839	815	838	16,400	838
2016-04-13	794	840	794	830	16,300	830
2016-04-12	777	806	777	789	16,000	789
2016-04-11	774	790	760	785	17,600	785
2016-04-08	770	790	763	775	22,500	775
2016-04-07	785	798	778	779	21,500	779
2016-04-06	780	809	780	786	16,500	786
2016-04-05	815	827	780	781	22,700	781
2016-04-04	814	845	812	816	8,700	816
2016-04-01	860	860	811	812	26,500	812
2016-03-31	883	889	835	845	40,100	845
2016-03-30	867	867	853	853	8,400	853
2016-03-29	889	889	866	869	18,300	869
2016-03-28	892	902	870	902	20,200	902
2016-03-25	875	892	869	891	12,800	891
2016-03-24	883	893	868	877	15,900	877
2016-03-23	883	904	879	883	12,100	883
2016-03-22	860	897	860	883	20,900	883
2016-03-18	851	883	843	847	145,500	847
2016-03-17	892	911	854	862	21,100	862
2016-03-16	908	916	890	890	30,600	890
2016-03-15	935	948	905	922	18,900	922
2016-03-14	928	944	913	932	16,300	932
2016-03-11	893	913	877	909	28,600	909
2016-03-10	894	911	885	893	24,000	893
2016-03-09	855	882	855	876	25,600	876
2016-03-08	853	866	845	855	11,600	855
2016-03-07	854	868	852	856	19,500	856
2016-03-04	843	865	843	854	21,700	854
2016-03-03	843	880	840	843	27,800	843
2016-03-02	840	873	840	855	17,000	855
2016-03-01	863	872	833	838	17,400	838
2016-02-29	911	918	866	867	25,900	867
2016-02-26	848	931	848	896	29,400	896
2016-02-25	815	852	815	847	16,800	847
2016-02-24	825	829	812	815	13,800	815
2016-02-23	861	866	827	830	17,100	830
2016-02-22	872	885	845	860	22,400	860
2016-02-19	852	867	816	827	21,900	827
2016-02-18	878	884	851	870	22,300	870
2016-02-17	851	893	835	863	18,700	863
2016-02-16	840	890	810	864	26,700	864
2016-02-15	810	860	804	840	26,100	840
2016-02-12	851	866	792	795	49,600	795
2016-02-10	956	963	883	896	43,200	896
2016-02-09	980	991	956	960	31,900	960
2016-02-08	977	1,038	976	1,032	28,100	1,032
2016-02-05	988	1,016	988	999	11,000	999
2016-02-04	987	1,000	985	988	11,700	988
2016-02-03	1,000	1,000	991	991	18,700	991
2016-02-02	1,020	1,034	1,007	1,029	17,000	1,029
2016-02-01	1,005	1,042	987	1,036	52,700	1,036
2016-01-29	1,051	1,065	981	1,005	62,900	1,005
2016-01-28	1,069	1,079	1,051	1,062	11,600	1,062
2016-01-27	1,057	1,112	1,040	1,064	27,700	1,064
2016-01-26	1,114	1,114	1,038	1,045	22,900	1,045
2016-01-25	1,100	1,120	1,080	1,114	24,400	1,114
2016-01-22	1,044	1,058	1,036	1,054	20,700	1,054
2016-01-21	1,031	1,082	1,031	1,036	22,700	1,036
2016-01-20	1,084	1,130	1,050	1,058	18,700	1,058
2016-01-19	1,085	1,090	1,057	1,074	9,800	1,074
2016-01-18	1,084	1,092	1,056	1,075	27,300	1,075
2016-01-15	1,155	1,177	1,125	1,126	11,900	1,126
2016-01-14	1,146	1,204	1,127	1,155	24,700	1,155
2016-01-13	1,151	1,178	1,133	1,174	16,100	1,174
2016-01-12	1,155	1,172	1,123	1,126	25,200	1,126
2016-01-08	1,162	1,181	1,151	1,169	23,000	1,169
2016-01-07	1,216	1,220	1,157	1,162	23,600	1,162
2016-01-06	1,222	1,230	1,209	1,216	21,500	1,216
2016-01-05	1,206	1,244	1,206	1,229	17,500	1,229
2016-01-04	1,225	1,246	1,201	1,205	19,900	1,205

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 [2016年度]

6730 (株)アクセルの時系列データ [2016年度]