6730 (株)アクセルの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	1,676	1,705	1,656	1,672	184,600	1,672
2022-12-29	1,560	1,705	1,533	1,675	308,100	1,675
2022-12-28	1,564	1,572	1,534	1,568	97,700	1,568
2022-12-27	1,540	1,594	1,531	1,581	151,500	1,581
2022-12-26	1,526	1,550	1,500	1,520	67,200	1,520
2022-12-23	1,536	1,558	1,502	1,519	143,800	1,519
2022-12-22	1,517	1,564	1,512	1,564	138,400	1,564
2022-12-21	1,491	1,537	1,466	1,497	134,500	1,497
2022-12-20	1,515	1,560	1,463	1,491	347,500	1,491
2022-12-19	1,560	1,563	1,482	1,485	220,500	1,485
2022-12-16	1,565	1,590	1,547	1,569	121,700	1,569
2022-12-15	1,558	1,575	1,540	1,570	107,300	1,570
2022-12-14	1,512	1,594	1,503	1,570	178,500	1,570
2022-12-13	1,530	1,547	1,499	1,502	81,500	1,502
2022-12-12	1,507	1,531	1,479	1,514	77,600	1,514
2022-12-09	1,493	1,538	1,493	1,508	99,100	1,508
2022-12-08	1,502	1,502	1,475	1,482	71,300	1,482
2022-12-07	1,488	1,524	1,478	1,508	83,400	1,508
2022-12-06	1,476	1,549	1,475	1,513	149,000	1,513
2022-12-05	1,452	1,479	1,442	1,470	61,300	1,470
2022-12-02	1,493	1,496	1,455	1,469	95,200	1,469
2022-12-01	1,520	1,547	1,485	1,506	80,700	1,506
2022-11-30	1,526	1,527	1,500	1,507	69,200	1,507
2022-11-29	1,505	1,540	1,491	1,533	92,000	1,533
2022-11-28	1,527	1,537	1,513	1,522	95,900	1,522
2022-11-25	1,500	1,558	1,473	1,552	191,200	1,552
2022-11-24	1,520	1,527	1,485	1,514	199,900	1,514
2022-11-22	1,472	1,555	1,465	1,534	338,900	1,534
2022-11-21	1,390	1,465	1,388	1,443	157,400	1,443
2022-11-18	1,409	1,411	1,365	1,379	91,100	1,379
2022-11-17	1,399	1,413	1,375	1,409	70,400	1,409
2022-11-16	1,403	1,435	1,395	1,409	85,300	1,409
2022-11-15	1,390	1,439	1,390	1,433	87,700	1,433
2022-11-14	1,400	1,403	1,368	1,393	106,800	1,393
2022-11-11	1,400	1,422	1,381	1,420	178,400	1,420
2022-11-10	1,297	1,378	1,276	1,356	133,200	1,356
2022-11-09	1,332	1,368	1,272	1,302	202,200	1,302
2022-11-08	1,329	1,340	1,311	1,339	132,300	1,339
2022-11-07	1,275	1,325	1,275	1,316	103,900	1,316
2022-11-04	1,250	1,267	1,236	1,258	69,500	1,258
2022-11-02	1,272	1,280	1,239	1,265	68,600	1,265
2022-11-01	1,264	1,298	1,263	1,272	135,700	1,272
2022-10-31	1,222	1,276	1,222	1,270	180,200	1,270
2022-10-28	1,215	1,248	1,181	1,201	190,100	1,201
2022-10-27	1,167	1,256	1,167	1,241	200,500	1,241
2022-10-26	1,177	1,208	1,162	1,177	71,600	1,177
2022-10-25	1,142	1,177	1,127	1,152	68,200	1,152
2022-10-24	1,154	1,176	1,132	1,133	76,500	1,133
2022-10-21	1,104	1,157	1,100	1,147	81,500	1,147
2022-10-20	1,098	1,110	1,076	1,104	54,700	1,104
2022-10-19	1,090	1,124	1,072	1,099	73,600	1,099
2022-10-18	1,058	1,096	1,057	1,096	67,500	1,096
2022-10-17	1,049	1,058	1,040	1,049	58,200	1,049
2022-10-14	1,068	1,075	1,046	1,072	64,400	1,072
2022-10-13	1,032	1,050	1,018	1,043	74,300	1,043
2022-10-12	1,074	1,074	1,035	1,035	113,600	1,035
2022-10-11	1,141	1,150	1,084	1,084	137,000	1,084
2022-10-07	1,158	1,179	1,145	1,175	69,800	1,175
2022-10-06	1,197	1,248	1,155	1,161	211,800	1,161
2022-10-05	1,199	1,200	1,166	1,197	57,000	1,197
2022-10-04	1,134	1,189	1,127	1,189	89,400	1,189
2022-10-03	1,129	1,160	1,117	1,129	69,000	1,129
2022-09-30	1,126	1,172	1,126	1,157	63,600	1,157
2022-09-29	1,130	1,183	1,130	1,142	92,200	1,142
2022-09-28	1,138	1,150	1,099	1,140	79,900	1,140
2022-09-27	1,085	1,140	1,085	1,139	175,200	1,139
2022-09-26	1,155	1,195	1,080	1,085	944,500	1,085
2022-09-22	1,095	1,095	1,095	1,095	24,900	1,095
2022-09-21	945	953	941	945	19,300	945
2022-09-20	948	970	944	944	21,600	944
2022-09-16	948	956	937	948	19,000	948
2022-09-15	964	966	952	953	11,100	953
2022-09-14	954	978	954	961	36,100	961
2022-09-13	949	982	949	977	17,100	977
2022-09-12	972	972	949	956	16,000	956
2022-09-09	966	979	959	963	25,800	963
2022-09-08	945	968	945	959	21,200	959
2022-09-07	971	971	945	946	13,900	946
2022-09-06	975	983	967	970	19,700	970
2022-09-05	976	991	965	965	15,300	965
2022-09-02	977	994	968	991	32,900	991
2022-09-01	993	997	978	984	22,000	984
2022-08-31	1,001	1,009	995	995	11,500	995
2022-08-30	988	1,023	983	1,016	34,700	1,016
2022-08-29	991	1,005	984	990	18,100	990
2022-08-26	1,004	1,006	994	1,003	18,700	1,003
2022-08-25	1,005	1,013	997	1,004	25,600	1,004
2022-08-24	995	1,003	995	1,000	19,200	1,000
2022-08-23	1,000	1,003	996	1,003	16,700	1,003
2022-08-22	995	1,007	991	1,006	21,900	1,006
2022-08-19	1,004	1,012	998	1,007	28,500	1,007
2022-08-18	995	1,015	992	1,004	22,700	1,004
2022-08-17	998	1,009	995	1,005	28,600	1,005
2022-08-16	1,013	1,018	998	998	29,100	998
2022-08-15	1,003	1,037	998	1,015	56,000	1,015
2022-08-12	950	1,026	950	1,007	201,100	1,007
2022-08-10	900	915	896	913	65,700	913
2022-08-09	900	906	895	903	27,000	903
2022-08-08	903	910	890	910	28,500	910
2022-08-05	899	905	886	905	18,300	905
2022-08-04	890	902	888	899	17,000	899
2022-08-03	886	889	876	889	30,700	889
2022-08-02	880	887	879	887	16,200	887
2022-08-01	877	890	873	890	20,100	890
2022-07-29	880	885	875	882	21,500	882
2022-07-28	898	898	878	883	31,700	883
2022-07-27	884	895	883	892	23,100	892
2022-07-26	882	884	872	883	22,300	883
2022-07-25	880	884	867	882	25,700	882
2022-07-22	864	880	856	880	39,800	880
2022-07-21	865	869	857	863	18,100	863
2022-07-20	875	879	852	865	43,800	865
2022-07-19	842	871	823	868	84,300	868
2022-07-15	845	845	810	835	86,400	835
2022-07-14	780	853	777	853	122,700	853
2022-07-13	785	786	774	777	28,700	777
2022-07-12	795	795	779	784	28,200	784
2022-07-11	798	799	785	797	20,500	797
2022-07-08	794	801	784	784	29,900	784
2022-07-07	780	793	777	790	29,100	790
2022-07-06	770	779	766	775	37,900	775
2022-07-05	776	783	770	771	22,300	771
2022-07-04	784	784	762	768	31,200	768
2022-07-01	781	788	765	775	42,400	775
2022-06-30	793	798	781	781	33,100	781
2022-06-29	791	799	785	793	26,500	793
2022-06-28	797	802	781	795	66,800	795
2022-06-27	799	812	797	798	32,900	798
2022-06-24	794	821	781	796	112,300	796
2022-06-23	783	799	782	797	28,600	797
2022-06-22	803	803	775	779	47,000	779
2022-06-21	791	808	783	800	41,500	800
2022-06-20	799	799	763	779	87,800	779
2022-06-17	799	804	781	793	71,900	793
2022-06-16	829	834	810	813	25,300	813
2022-06-15	822	839	812	815	45,300	815
2022-06-14	818	831	815	825	48,200	825
2022-06-13	835	838	825	829	41,000	829
2022-06-10	854	861	846	848	34,400	848
2022-06-09	859	872	854	868	31,500	868
2022-06-08	858	872	858	867	27,100	867
2022-06-07	843	861	840	853	40,900	853
2022-06-06	840	851	827	845	22,800	845
2022-06-03	847	853	837	841	22,600	841
2022-06-02	850	850	832	837	31,500	837
2022-06-01	848	850	834	850	30,800	850
2022-05-31	845	850	839	843	33,700	843
2022-05-30	840	855	837	845	48,100	845
2022-05-27	815	828	811	827	40,800	827
2022-05-26	812	822	805	805	28,800	805
2022-05-25	825	825	808	811	28,700	811
2022-05-24	860	860	820	829	67,400	829
2022-05-23	849	863	849	860	30,300	860
2022-05-20	832	843	826	843	30,500	843
2022-05-19	832	845	830	832	26,600	832
2022-05-18	854	871	847	854	31,700	854
2022-05-17	840	851	829	850	33,900	850
2022-05-16	853	860	829	830	69,000	830
2022-05-13	824	863	824	853	51,100	853
2022-05-12	860	860	820	824	81,800	824
2022-05-11	796	877	791	865	149,100	865
2022-05-10	880	881	833	841	105,800	841
2022-05-09	891	908	875	880	76,300	880
2022-05-06	940	943	904	906	77,700	906
2022-05-02	954	963	937	948	38,700	948
2022-04-28	950	960	942	956	44,800	956
2022-04-27	940	954	930	953	74,400	953
2022-04-26	945	964	942	954	31,700	954
2022-04-25	946	950	940	941	37,300	941
2022-04-22	964	968	944	963	35,700	963
2022-04-21	977	984	963	968	21,700	968
2022-04-20	1,000	1,008	968	977	43,200	977
2022-04-19	981	1,005	980	997	45,300	997
2022-04-18	995	995	963	968	34,700	968
2022-04-15	989	992	974	980	29,600	980
2022-04-14	998	1,019	986	1,000	50,500	1,000
2022-04-13	936	991	936	986	82,400	986
2022-04-12	939	952	936	939	41,500	939
2022-04-11	953	960	941	954	47,200	954
2022-04-08	977	1,001	955	964	41,900	964
2022-04-07	980	980	962	971	64,200	971
2022-04-06	1,003	1,003	986	990	37,600	990
2022-04-05	1,018	1,035	1,008	1,014	43,300	1,014
2022-04-04	1,024	1,024	1,006	1,013	34,700	1,013
2022-04-01	1,061	1,061	1,019	1,025	53,000	1,025
2022-03-31	1,078	1,089	1,064	1,064	50,300	1,064
2022-03-30	1,062	1,098	1,062	1,098	47,200	1,098
2022-03-29	1,096	1,105	1,077	1,101	62,000	1,101
2022-03-28	1,110	1,110	1,074	1,091	73,800	1,091
2022-03-25	1,128	1,134	1,106	1,118	74,700	1,118
2022-03-24	1,111	1,111	1,086	1,107	45,900	1,107
2022-03-23	1,067	1,120	1,064	1,111	120,800	1,111
2022-03-22	1,086	1,086	1,048	1,064	54,100	1,064
2022-03-18	1,067	1,068	1,050	1,062	50,700	1,062
2022-03-17	1,050	1,062	1,037	1,056	63,300	1,056
2022-03-16	1,020	1,032	1,010	1,023	56,400	1,023
2022-03-15	1,012	1,027	995	1,009	40,400	1,009
2022-03-14	995	1,031	995	1,012	36,800	1,012
2022-03-11	984	1,009	984	993	52,800	993
2022-03-10	1,019	1,021	1,005	1,012	46,000	1,012
2022-03-09	987	1,009	975	980	66,400	980
2022-03-08	969	1,009	964	988	71,300	988
2022-03-07	1,000	1,001	970	991	104,100	991
2022-03-04	1,024	1,033	1,003	1,012	88,500	1,012
2022-03-03	1,062	1,067	1,045	1,045	49,200	1,045
2022-03-02	1,049	1,060	1,040	1,048	47,300	1,048
2022-03-01	1,091	1,095	1,070	1,071	64,400	1,071
2022-02-28	1,080	1,099	1,062	1,080	73,600	1,080
2022-02-25	1,055	1,080	1,053	1,080	59,500	1,080
2022-02-24	1,074	1,074	1,023	1,039	98,700	1,039
2022-02-22	1,090	1,122	1,070	1,085	56,400	1,085
2022-02-21	1,113	1,122	1,091	1,111	55,400	1,111
2022-02-18	1,113	1,149	1,103	1,136	61,300	1,136
2022-02-17	1,163	1,168	1,136	1,143	59,700	1,143
2022-02-16	1,142	1,151	1,122	1,145	81,700	1,145
2022-02-15	1,163	1,187	1,085	1,090	109,900	1,090
2022-02-14	1,160	1,174	1,140	1,163	112,700	1,163
2022-02-10	1,214	1,222	1,184	1,208	154,000	1,208
2022-02-09	1,128	1,208	1,127	1,183	392,800	1,183
2022-02-08	1,048	1,077	1,044	1,063	100,400	1,063
2022-02-07	1,081	1,091	1,039	1,039	100,600	1,039
2022-02-04	1,075	1,092	1,066	1,087	43,700	1,087
2022-02-03	1,126	1,129	1,079	1,083	85,000	1,083
2022-02-02	1,145	1,165	1,134	1,134	76,400	1,134
2022-02-01	1,146	1,162	1,125	1,132	87,200	1,132
2022-01-31	1,074	1,134	1,074	1,132	81,700	1,132
2022-01-28	1,077	1,103	1,056	1,093	130,900	1,093
2022-01-27	1,106	1,138	1,069	1,077	198,000	1,077
2022-01-26	1,083	1,093	1,064	1,080	64,900	1,080
2022-01-25	1,088	1,107	1,061	1,068	100,500	1,068
2022-01-24	1,049	1,093	1,045	1,076	131,000	1,076
2022-01-21	1,090	1,093	1,068	1,079	101,000	1,079
2022-01-20	1,099	1,126	1,090	1,112	92,500	1,112
2022-01-19	1,125	1,148	1,115	1,119	88,900	1,119
2022-01-18	1,155	1,176	1,138	1,145	71,300	1,145
2022-01-17	1,199	1,219	1,151	1,155	89,000	1,155
2022-01-14	1,162	1,209	1,149	1,201	172,600	1,201
2022-01-13	1,190	1,204	1,163	1,163	77,800	1,163
2022-01-12	1,148	1,188	1,147	1,184	128,200	1,184
2022-01-11	1,125	1,139	1,102	1,125	189,200	1,125
2022-01-07	1,205	1,220	1,137	1,142	321,400	1,142
2022-01-06	1,222	1,240	1,196	1,211	202,500	1,211
2022-01-05	1,239	1,249	1,215	1,248	145,900	1,248
2022-01-04	1,201	1,232	1,183	1,232	158,000	1,232

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 [2022年度]

6730 (株)アクセルの時系列データ [2022年度]