6730 (株)アクセルの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,211	1,219	1,182	1,201	125,600	1,201
2021-12-29	1,166	1,220	1,164	1,218	210,800	1,218
2021-12-28	1,145	1,172	1,141	1,155	138,800	1,155
2021-12-27	1,138	1,178	1,136	1,155	187,100	1,155
2021-12-24	1,154	1,159	1,103	1,146	285,300	1,146
2021-12-23	1,108	1,160	1,101	1,154	238,600	1,154
2021-12-22	1,047	1,104	1,043	1,100	225,900	1,100
2021-12-21	1,006	1,048	1,006	1,048	144,100	1,048
2021-12-20	1,021	1,032	988	1,007	153,900	1,007
2021-12-17	1,008	1,039	996	1,030	174,800	1,030
2021-12-16	1,020	1,029	997	1,019	168,800	1,019
2021-12-15	991	1,019	986	1,007	178,900	1,007
2021-12-14	980	1,012	967	991	403,700	991
2021-12-13	984	998	936	986	730,800	986
2021-12-10	900	967	899	955	1,168,000	955
2021-12-09	827	833	819	819	25,400	819
2021-12-08	845	846	834	834	39,400	834
2021-12-07	804	833	804	833	56,700	833
2021-12-06	800	809	792	802	51,100	802
2021-12-03	798	813	789	800	44,900	800
2021-12-02	810	832	798	798	60,200	798
2021-12-01	813	823	803	817	37,300	817
2021-11-30	826	834	813	813	51,600	813
2021-11-29	811	835	804	813	56,000	813
2021-11-26	858	860	837	837	65,100	837
2021-11-25	849	869	849	856	34,300	856
2021-11-24	859	859	841	854	56,800	854
2021-11-22	895	895	853	870	87,700	870
2021-11-19	839	895	839	890	158,600	890
2021-11-18	874	874	835	837	55,100	837
2021-11-17	853	884	850	874	58,800	874
2021-11-16	875	904	853	854	164,700	854
2021-11-15	815	866	813	862	176,200	862
2021-11-12	803	812	798	812	65,100	812
2021-11-11	758	797	754	791	104,600	791
2021-11-10	770	773	747	758	43,600	758
2021-11-09	773	789	754	766	120,100	766
2021-11-08	750	758	747	758	40,500	758
2021-11-05	748	748	736	744	19,600	744
2021-11-04	737	748	737	748	34,300	748
2021-11-02	742	751	737	740	16,700	740
2021-11-01	735	750	735	742	43,900	742
2021-10-29	724	724	709	723	30,300	723
2021-10-28	709	727	709	718	36,100	718
2021-10-27	711	714	705	708	32,400	708
2021-10-26	715	721	710	710	34,000	710
2021-10-25	721	723	709	714	45,400	714
2021-10-22	726	734	719	723	29,300	723
2021-10-21	733	741	722	722	47,200	722
2021-10-20	760	764	733	737	35,600	737
2021-10-19	739	752	728	741	85,200	741
2021-10-18	720	735	720	734	31,600	734
2021-10-15	703	714	698	714	42,300	714
2021-10-14	705	705	700	703	39,500	703
2021-10-13	709	728	701	703	224,400	703
2021-10-12	708	712	702	703	46,300	703
2021-10-11	713	716	705	712	33,900	712
2021-10-08	707	716	704	705	43,600	705
2021-10-07	712	719	699	702	70,100	702
2021-10-06	715	730	711	711	51,100	711
2021-10-05	712	715	698	702	98,900	702
2021-10-04	738	738	712	719	48,000	719
2021-10-01	747	747	721	723	81,500	723
2021-09-30	755	757	743	748	45,100	748
2021-09-29	748	753	743	750	56,000	750
2021-09-28	770	770	747	763	40,000	763
2021-09-27	771	777	762	763	33,400	763
2021-09-24	765	771	756	762	56,500	762
2021-09-22	766	772	750	751	60,300	751
2021-09-21	756	781	756	773	47,600	773
2021-09-17	779	782	770	782	35,700	782
2021-09-16	786	791	764	781	53,700	781
2021-09-15	799	799	784	787	40,100	787
2021-09-14	798	803	795	803	53,500	803
2021-09-13	801	811	793	798	39,000	798
2021-09-10	788	801	788	801	41,300	801
2021-09-09	779	794	779	788	35,600	788
2021-09-08	788	788	775	785	46,800	785
2021-09-07	782	859	776	788	194,100	788
2021-09-06	766	780	766	776	27,100	776
2021-09-03	763	767	756	761	39,600	761
2021-09-02	769	773	761	764	23,600	764
2021-09-01	756	769	755	768	48,400	768
2021-08-31	750	765	750	753	33,900	753
2021-08-30	752	757	749	750	15,200	750
2021-08-27	755	757	747	749	21,800	749
2021-08-26	757	762	752	757	36,600	757
2021-08-25	757	771	752	757	29,500	757
2021-08-24	754	764	754	759	40,900	759
2021-08-23	736	757	734	745	54,700	745
2021-08-20	747	749	721	728	52,800	728
2021-08-19	752	758	745	746	40,300	746
2021-08-18	775	775	751	765	35,900	765
2021-08-17	789	791	763	766	59,800	766
2021-08-16	802	802	779	783	55,100	783
2021-08-13	807	813	801	803	25,900	803
2021-08-12	828	828	803	806	54,900	806
2021-08-11	825	827	814	827	22,800	827
2021-08-10	835	835	789	812	111,300	812
2021-08-06	856	856	842	844	36,100	844
2021-08-05	853	861	851	858	9,300	858
2021-08-04	861	861	849	853	25,500	853
2021-08-03	877	877	864	864	9,400	864
2021-08-02	856	877	856	877	27,100	877
2021-07-30	863	863	850	854	16,400	854
2021-07-29	856	866	854	863	18,000	863
2021-07-28	862	863	843	848	21,500	848
2021-07-27	870	879	863	872	16,800	872
2021-07-26	851	868	851	868	20,000	868
2021-07-21	845	854	842	850	37,300	850
2021-07-20	842	855	835	840	38,500	840
2021-07-19	862	864	844	850	35,600	850
2021-07-16	879	882	866	872	26,300	872
2021-07-15	888	890	877	879	24,400	879
2021-07-14	895	901	884	888	35,700	888
2021-07-13	882	900	873	895	32,700	895
2021-07-12	877	895	877	882	40,500	882
2021-07-09	855	873	847	869	85,200	869
2021-07-08	884	890	863	867	69,300	867
2021-07-07	896	904	884	886	64,700	886
2021-07-06	912	915	895	902	38,600	902
2021-07-05	933	933	909	911	31,000	911
2021-07-02	916	936	914	931	73,700	931
2021-07-01	900	922	889	911	55,600	911
2021-06-30	907	917	899	900	30,600	900
2021-06-29	917	917	895	900	48,800	900
2021-06-28	904	923	904	919	49,400	919
2021-06-25	909	909	888	896	53,100	896
2021-06-24	901	918	886	895	89,200	895
2021-06-23	891	907	878	896	211,300	896
2021-06-22	864	964	864	889	867,200	889
2021-06-21	861	861	840	849	65,200	849
2021-06-18	881	898	871	871	32,000	871
2021-06-17	884	899	871	894	60,800	894
2021-06-16	889	894	874	884	69,200	884
2021-06-15	902	902	889	891	30,300	891
2021-06-14	907	907	890	895	42,300	895
2021-06-11	924	924	900	902	53,200	902
2021-06-10	912	919	898	917	49,000	917
2021-06-09	904	916	902	912	27,300	912
2021-06-08	919	919	904	908	29,000	908
2021-06-07	926	929	910	918	33,600	918
2021-06-04	933	938	916	920	30,000	920
2021-06-03	928	939	916	927	25,400	927
2021-06-02	938	940	918	925	35,900	925
2021-06-01	912	933	900	929	35,200	929
2021-05-31	932	933	902	902	46,300	902
2021-05-28	927	935	921	934	43,000	934
2021-05-27	922	936	919	921	21,900	921
2021-05-26	926	940	918	928	40,600	928
2021-05-25	931	942	921	922	40,600	922
2021-05-24	948	949	924	937	44,700	937
2021-05-21	965	980	947	948	57,300	948
2021-05-20	960	977	958	961	47,700	961
2021-05-19	920	960	920	950	101,300	950
2021-05-18	917	936	907	920	67,300	920
2021-05-17	923	930	886	902	108,700	902
2021-05-14	905	913	888	908	85,000	908
2021-05-13	866	902	843	881	265,300	881
2021-05-12	1,045	1,067	1,003	1,013	70,500	1,013
2021-05-11	1,068	1,068	1,038	1,044	81,100	1,044
2021-05-10	1,101	1,107	1,065	1,075	122,800	1,075
2021-05-07	1,062	1,109	1,040	1,107	142,100	1,107
2021-05-06	1,031	1,063	1,013	1,049	65,400	1,049
2021-04-30	1,050	1,057	1,031	1,034	49,400	1,034
2021-04-28	1,049	1,059	1,028	1,048	80,500	1,048
2021-04-27	1,014	1,077	1,014	1,057	137,300	1,057
2021-04-26	1,010	1,012	985	1,007	83,900	1,007
2021-04-23	1,030	1,050	1,004	1,006	75,400	1,006
2021-04-22	1,019	1,051	1,019	1,038	67,500	1,038
2021-04-21	1,000	1,024	990	1,013	65,500	1,013
2021-04-20	1,036	1,036	1,012	1,014	48,200	1,014
2021-04-19	1,048	1,048	1,011	1,044	56,800	1,044
2021-04-16	1,069	1,072	1,032	1,038	78,900	1,038
2021-04-15	1,012	1,080	1,004	1,065	135,600	1,065
2021-04-14	1,021	1,035	999	1,013	104,200	1,013
2021-04-13	1,023	1,066	1,015	1,041	234,500	1,041
2021-04-12	970	1,026	964	1,024	184,500	1,024
2021-04-09	960	969	935	966	106,000	966
2021-04-08	986	986	965	965	54,900	965
2021-04-07	970	992	970	988	54,500	988
2021-04-06	993	993	963	977	68,600	977
2021-04-05	994	998	975	990	102,100	990
2021-04-02	990	999	976	992	78,500	992
2021-04-01	994	1,011	968	988	144,600	988
2021-03-31	983	1,020	971	986	174,000	986
2021-03-30	991	1,009	985	993	166,000	993
2021-03-29	999	1,013	973	1,005	408,200	1,005
2021-03-26	972	1,015	962	1,003	1,084,400	1,003
2021-03-25	853	877	843	867	77,000	867
2021-03-24	900	905	855	859	118,500	859
2021-03-23	910	969	905	919	361,400	919
2021-03-22	830	889	827	880	82,600	880
2021-03-19	849	851	821	832	58,700	832
2021-03-18	850	860	845	858	44,100	858
2021-03-17	837	847	833	844	27,400	844
2021-03-16	850	850	825	838	36,900	838
2021-03-15	819	846	810	846	54,200	846
2021-03-12	815	824	805	819	45,800	819
2021-03-11	794	806	786	805	16,800	805
2021-03-10	805	811	793	797	33,800	797
2021-03-09	787	817	774	810	60,800	810
2021-03-08	800	800	776	781	37,300	781
2021-03-05	766	790	751	790	63,000	790
2021-03-04	782	782	761	778	34,200	778
2021-03-03	784	792	779	792	21,100	792
2021-03-02	819	820	783	783	49,200	783
2021-03-01	775	814	775	811	66,100	811
2021-02-26	777	778	759	762	58,600	762
2021-02-25	800	809	785	785	29,900	785
2021-02-24	793	802	781	798	44,100	798
2021-02-22	786	808	780	800	33,300	800
2021-02-19	778	786	770	771	36,300	771
2021-02-18	801	806	785	786	40,000	786
2021-02-17	789	808	788	808	35,700	808
2021-02-16	810	810	787	791	28,900	791
2021-02-15	810	819	792	800	46,500	800
2021-02-12	778	840	777	810	120,100	810
2021-02-10	764	772	754	764	32,200	764
2021-02-09	765	767	755	764	20,500	764
2021-02-08	760	765	749	765	29,600	765
2021-02-05	759	766	755	760	17,600	760
2021-02-04	757	768	750	759	30,200	759
2021-02-03	761	761	746	755	26,900	755
2021-02-02	731	753	724	751	28,100	751
2021-02-01	720	742	716	735	33,700	735
2021-01-29	750	751	717	720	53,300	720
2021-01-28	741	759	727	744	85,700	744
2021-01-27	770	778	751	769	36,500	769
2021-01-26	772	772	758	758	26,900	758
2021-01-25	755	775	755	772	23,100	772
2021-01-22	776	776	756	756	33,600	756
2021-01-21	787	787	768	776	33,600	776
2021-01-20	764	785	764	782	37,800	782
2021-01-19	760	766	749	760	34,400	760
2021-01-18	770	770	750	755	26,300	755
2021-01-15	763	782	762	774	49,600	774
2021-01-14	774	780	747	757	49,400	757
2021-01-13	769	787	761	776	61,300	776
2021-01-12	736	775	730	759	96,400	759
2021-01-08	726	736	724	733	21,800	733
2021-01-07	715	734	712	723	31,000	723
2021-01-06	719	719	702	715	32,200	715
2021-01-05	695	718	690	718	42,600	718
2021-01-04	711	711	681	697	37,700	697

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 [2021年度]

6730 (株)アクセルの時系列データ [2021年度]