6730 (株)アクセルの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	825	833	822	823	34,800	823
2017-12-28	817	842	816	832	92,100	832
2017-12-27	796	816	796	814	40,000	814
2017-12-26	813	816	797	797	59,900	797
2017-12-25	816	818	808	813	57,300	813
2017-12-22	825	825	814	815	68,300	815
2017-12-21	823	828	822	825	62,100	825
2017-12-20	844	846	820	823	81,100	823
2017-12-19	866	871	846	848	61,800	848
2017-12-18	845	883	843	866	186,700	866
2017-12-15	866	867	840	842	165,900	842
2017-12-14	869	883	866	873	113,400	873
2017-12-13	878	886	865	869	148,600	869
2017-12-12	891	898	864	881	303,300	881
2017-12-11	872	934	863	876	1,052,600	876
2017-12-08	800	937	799	902	3,876,600	902
2017-12-07	780	788	780	787	26,600	787
2017-12-06	786	790	775	779	26,600	779
2017-12-05	785	788	777	784	57,100	784
2017-12-04	783	789	783	785	9,100	785
2017-12-01	789	790	778	783	29,600	783
2017-11-30	787	800	786	790	37,000	790
2017-11-29	783	787	779	787	30,500	787
2017-11-28	787	791	781	785	14,400	785
2017-11-27	788	791	781	790	23,300	790
2017-11-24	782	792	777	788	34,000	788
2017-11-22	788	791	781	782	13,000	782
2017-11-21	782	792	782	789	11,300	789
2017-11-20	780	786	774	782	14,000	782
2017-11-17	773	786	773	778	16,800	778
2017-11-16	769	775	767	773	67,200	773
2017-11-15	780	782	765	768	25,800	768
2017-11-13	783	785	779	783	13,400	783
2017-11-10	780	788	774	788	17,000	788
2017-11-09	780	787	776	784	30,600	784
2017-11-08	786	786	779	786	6,900	786
2017-11-07	784	789	784	787	13,500	787
2017-11-06	794	794	780	784	22,000	784
2017-11-02	796	798	788	793	21,800	793
2017-11-01	795	807	790	805	29,000	805
2017-10-31	791	795	788	793	18,100	793
2017-10-30	795	797	789	790	26,300	790
2017-10-27	792	798	792	795	9,300	795
2017-10-26	791	803	789	792	27,300	792
2017-10-25	792	796	782	789	41,000	789
2017-10-24	808	814	803	804	18,800	804
2017-10-23	796	810	792	808	34,000	808
2017-10-20	788	797	788	789	17,600	789
2017-10-19	796	800	793	795	22,500	795
2017-10-18	802	803	796	800	11,700	800
2017-10-17	805	806	801	802	10,600	802
2017-10-16	811	813	804	805	11,800	805
2017-10-13	804	815	804	811	19,600	811
2017-10-12	804	808	801	806	18,600	806
2017-10-11	812	812	803	806	14,100	806
2017-10-10	810	816	807	809	20,300	809
2017-10-06	810	824	809	810	19,600	810
2017-10-05	808	816	808	810	22,700	810
2017-10-04	827	838	815	817	42,600	817
2017-10-03	834	834	818	827	29,400	827
2017-10-02	832	840	829	834	49,300	834
2017-09-29	798	844	794	838	102,700	838
2017-09-28	784	788	780	783	11,000	783
2017-09-27	788	789	780	786	11,800	786
2017-09-26	765	793	763	787	85,700	787
2017-09-25	757	768	757	765	16,900	765
2017-09-22	760	769	757	761	17,100	761
2017-09-21	760	777	758	761	18,800	761
2017-09-20	770	786	753	761	41,300	761
2017-09-19	760	770	747	766	42,100	766
2017-09-15	750	760	744	747	23,000	747
2017-09-14	755	755	748	752	5,900	752
2017-09-13	751	753	744	749	11,800	749
2017-09-12	745	751	739	748	24,400	748
2017-09-11	731	742	731	740	17,400	740
2017-09-08	735	738	727	731	28,500	731
2017-09-07	734	747	732	737	31,300	737
2017-09-06	734	742	731	735	20,700	735
2017-09-05	741	746	731	734	35,400	734
2017-09-04	746	752	737	740	20,100	740
2017-09-01	742	755	739	748	29,300	748
2017-08-31	741	751	741	744	14,900	744
2017-08-30	755	755	740	748	9,800	748
2017-08-29	743	757	739	755	15,100	755
2017-08-28	749	751	739	748	11,800	748
2017-08-25	744	750	728	749	15,100	749
2017-08-24	745	748	742	746	4,400	746
2017-08-23	739	748	739	740	13,100	740
2017-08-22	743	743	735	740	3,600	740
2017-08-21	755	755	734	735	13,800	735
2017-08-18	741	755	733	740	21,300	740
2017-08-17	746	760	745	756	15,900	756
2017-08-16	740	748	738	743	14,200	743
2017-08-15	742	745	734	740	10,900	740
2017-08-14	740	746	728	741	28,000	741
2017-08-10	755	758	749	755	16,400	755
2017-08-09	757	763	746	763	24,700	763
2017-08-08	760	764	752	762	14,100	762
2017-08-07	750	758	746	755	17,600	755
2017-08-04	752	754	745	750	10,700	750
2017-08-03	745	752	740	752	18,200	752
2017-08-02	743	748	742	745	18,900	745
2017-08-01	746	746	734	743	38,200	743
2017-07-31	763	766	745	746	29,100	746
2017-07-28	774	774	760	762	36,200	762
2017-07-27	779	784	774	776	24,300	776
2017-07-26	777	782	774	779	32,000	779
2017-07-25	779	784	770	775	68,100	775
2017-07-24	790	802	790	797	21,800	797
2017-07-21	779	803	779	803	26,600	803
2017-07-20	783	788	777	785	23,500	785
2017-07-19	782	794	778	787	30,300	787
2017-07-18	797	797	783	788	36,700	788
2017-07-14	796	806	792	801	31,400	801
2017-07-13	799	803	796	799	11,900	799
2017-07-12	798	803	797	798	14,900	798
2017-07-11	793	820	793	798	35,200	798
2017-07-10	807	812	805	806	23,300	806
2017-07-07	789	875	787	807	143,000	807
2017-07-06	805	805	787	789	11,700	789
2017-07-05	792	802	782	799	15,600	799
2017-07-04	789	791	783	789	12,800	789
2017-07-03	791	794	785	790	27,200	790
2017-06-30	801	801	781	787	26,000	787
2017-06-29	789	805	788	799	18,500	799
2017-06-28	785	795	785	789	13,800	789
2017-06-27	801	801	792	793	15,200	793
2017-06-26	798	805	798	801	12,100	801
2017-06-23	797	804	796	798	10,600	798
2017-06-22	793	803	789	797	11,900	797
2017-06-21	808	834	791	792	88,800	792
2017-06-20	779	844	768	823	236,000	823
2017-06-19	789	795	771	777	29,100	777
2017-06-16	777	795	777	791	23,900	791
2017-06-15	782	782	772	774	37,100	774
2017-06-14	780	783	777	778	18,700	778
2017-06-13	776	780	768	778	17,400	778
2017-06-12	768	773	761	771	25,600	771
2017-06-09	772	779	765	768	30,300	768
2017-06-08	786	787	777	780	13,400	780
2017-06-07	778	790	777	786	17,200	786
2017-06-06	783	789	778	778	26,700	778
2017-06-05	792	796	791	792	10,900	792
2017-06-02	797	803	789	801	22,600	801
2017-06-01	796	801	791	796	17,400	796
2017-05-31	800	800	790	792	17,900	792
2017-05-30	806	807	796	800	19,800	800
2017-05-29	794	806	793	798	14,900	798
2017-05-26	788	795	788	791	9,200	791
2017-05-25	797	797	783	788	12,900	788
2017-05-24	796	801	791	797	16,300	797
2017-05-23	792	800	790	796	11,600	796
2017-05-22	789	795	785	792	16,300	792
2017-05-19	789	795	784	789	10,300	789
2017-05-18	801	801	780	789	20,700	789
2017-05-17	819	819	803	807	11,600	807
2017-05-16	815	818	805	813	27,500	813
2017-05-15	820	852	801	819	121,500	819
2017-05-12	797	798	781	792	16,800	792
2017-05-11	790	804	784	800	26,400	800
2017-05-10	799	808	789	790	42,600	790
2017-05-09	778	792	776	788	28,300	788
2017-05-08	780	782	767	778	28,400	778
2017-05-02	773	777	745	766	33,100	766
2017-05-01	735	762	735	760	28,500	760
2017-04-28	739	745	732	733	25,200	733
2017-04-27	731	745	727	745	38,100	745
2017-04-26	755	768	730	731	117,100	731
2017-04-25	753	780	745	761	44,800	761
2017-04-24	776	776	751	756	23,500	756
2017-04-21	730	764	730	761	31,400	761
2017-04-20	746	754	725	728	29,700	728
2017-04-19	728	748	728	746	35,800	746
2017-04-18	732	745	719	721	39,300	721
2017-04-17	721	727	714	717	17,100	717
2017-04-14	718	720	714	715	26,200	715
2017-04-13	714	726	706	718	36,900	718
2017-04-12	715	730	715	726	30,300	726
2017-04-11	750	750	710	727	48,300	727
2017-04-10	715	760	715	744	53,100	744
2017-04-07	726	726	708	715	40,500	715
2017-04-06	751	756	706	708	106,200	708
2017-04-05	808	813	744	751	100,800	751
2017-04-04	810	814	800	804	22,600	804
2017-04-03	801	812	800	807	33,000	807
2017-03-31	818	824	811	811	12,300	811
2017-03-30	824	826	808	824	7,100	824
2017-03-29	815	824	815	824	7,200	824
2017-03-28	811	827	811	823	17,500	823
2017-03-27	817	824	808	811	69,800	811
2017-03-24	805	823	805	817	12,100	817
2017-03-23	825	825	804	810	21,600	810
2017-03-22	835	838	818	818	23,500	818
2017-03-21	840	845	836	839	25,800	839
2017-03-17	855	856	837	844	29,500	844
2017-03-16	848	853	846	851	11,000	851
2017-03-15	855	855	841	848	14,300	848
2017-03-14	865	865	852	856	11,400	856
2017-03-13	862	868	859	865	23,900	865
2017-03-10	864	865	858	862	25,000	862
2017-03-09	849	857	847	855	9,500	855
2017-03-08	861	861	841	848	25,400	848
2017-03-07	843	861	838	859	29,600	859
2017-03-06	843	844	842	843	3,500	843
2017-03-03	848	848	842	842	8,200	842
2017-03-02	845	847	840	845	19,600	845
2017-03-01	839	842	833	837	16,500	837
2017-02-28	833	845	833	834	12,300	834
2017-02-27	835	841	831	836	24,200	836
2017-02-24	834	837	832	835	13,200	835
2017-02-23	829	839	829	838	9,900	838
2017-02-22	844	845	826	829	16,900	829
2017-02-21	839	845	837	843	29,900	843
2017-02-20	829	840	828	839	7,700	839
2017-02-17	826	832	825	831	9,500	831
2017-02-16	837	837	828	831	20,900	831
2017-02-15	844	844	835	837	11,800	837
2017-02-14	840	843	832	835	24,600	835
2017-02-13	836	848	831	837	32,300	837
2017-02-10	830	830	823	830	25,900	830
2017-02-09	816	825	814	817	18,800	817
2017-02-08	815	817	813	815	37,600	815
2017-02-07	817	821	815	815	46,700	815
2017-02-06	819	830	816	817	31,400	817
2017-02-03	826	830	819	819	56,400	819
2017-02-02	837	844	826	826	60,300	826
2017-02-01	839	844	832	837	60,600	837
2017-01-31	867	867	835	839	157,700	839
2017-01-30	899	918	879	890	154,800	890
2017-01-27	980	980	965	974	18,700	974
2017-01-26	975	984	965	980	27,000	980
2017-01-25	951	968	940	965	35,400	965
2017-01-24	971	973	945	946	31,300	946
2017-01-23	983	990	970	970	27,400	970
2017-01-20	1,004	1,014	987	1,004	22,900	1,004
2017-01-19	1,004	1,006	981	1,004	22,500	1,004
2017-01-18	985	991	973	984	15,000	984
2017-01-17	1,015	1,015	998	998	13,600	998
2017-01-16	1,005	1,021	992	1,015	14,800	1,015
2017-01-13	1,014	1,025	990	1,020	16,900	1,020
2017-01-12	1,023	1,023	1,010	1,020	16,300	1,020
2017-01-11	1,030	1,036	1,024	1,030	9,400	1,030
2017-01-10	1,014	1,031	1,012	1,024	16,200	1,024
2017-01-06	1,020	1,028	1,008	1,023	16,500	1,023
2017-01-05	1,020	1,028	1,013	1,026	18,500	1,026
2017-01-04	989	1,017	989	1,008	20,100	1,008

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 [2017年度]

6730 (株)アクセルの時系列データ [2017年度]