6888 アクモス(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 77,000 | 77,000 | 77,000 | 77,000 | 2 | 154 |
| 1997-12-29 | 77,000 | 77,000 | 77,000 | 77,000 | 6 | 154 |
| 1997-12-26 | 75,000 | 79,800 | 75,000 | 76,600 | 14 | 153.20 |
| 1997-12-25 | 76,500 | 76,500 | 76,500 | 76,500 | 4 | 153 |
| 1997-12-24 | 77,000 | 77,000 | 77,000 | 77,000 | 7 | 154 |
| 1997-12-22 | 76,700 | 76,700 | 76,700 | 76,700 | 1 | 153.40 |
| 1997-12-19 | 80,000 | 83,600 | 77,900 | 77,900 | 27 | 155.80 |
| 1997-12-18 | 79,300 | 81,300 | 79,000 | 80,000 | 20 | 160 |
| 1997-12-17 | 85,000 | 85,000 | 84,200 | 84,200 | 11 | 168.40 |
| 1997-12-16 | 85,600 | 85,600 | 85,500 | 85,500 | 4 | 171 |
| 1997-12-15 | 86,200 | 86,500 | 83,800 | 86,500 | 18 | 173 |
| 1997-12-12 | 88,000 | 88,000 | 86,500 | 86,500 | 5 | 173 |
| 1997-12-11 | 87,000 | 87,000 | 87,000 | 87,000 | 2 | 174 |
| 1997-12-10 | 90,300 | 90,300 | 90,300 | 90,300 | 1 | 180.60 |
| 1997-12-09 | 86,200 | 90,000 | 86,200 | 90,000 | 2 | 180 |
| 1997-12-08 | 87,000 | 87,000 | 87,000 | 87,000 | 1 | 174 |
| 1997-12-05 | 86,000 | 90,000 | 86,000 | 87,500 | 23 | 175 |
| 1997-12-02 | 85,500 | 89,200 | 85,000 | 85,900 | 13 | 171.80 |
| 1997-12-01 | 86,000 | 86,000 | 86,000 | 86,000 | 1 | 172 |
| 1997-11-28 | 86,000 | 86,000 | 86,000 | 86,000 | 3 | 172 |
| 1997-11-27 | 85,500 | 89,200 | 85,400 | 85,900 | 12 | 171.80 |
| 1997-11-26 | 93,000 | 93,000 | 86,000 | 86,000 | 15 | 172 |
| 1997-11-25 | 94,000 | 94,000 | 93,400 | 93,400 | 4 | 186.80 |
| 1997-11-20 | 94,000 | 95,000 | 94,000 | 95,000 | 2 | 190 |
| 1997-11-18 | 99,000 | 99,000 | 97,600 | 97,600 | 2 | 195.20 |
| 1997-11-17 | 93,000 | 93,000 | 92,500 | 92,500 | 2 | 185 |
| 1997-11-14 | 95,500 | 97,200 | 93,900 | 93,900 | 29 | 187.80 |
| 1997-11-13 | 97,000 | 98,000 | 97,000 | 98,000 | 3 | 196 |
| 1997-11-12 | 98,500 | 98,500 | 98,500 | 98,500 | 1 | 197 |
| 1997-11-11 | 100,000 | 100,000 | 100,000 | 100,000 | 3 | 200 |
| 1997-11-06 | 98,000 | 99,600 | 98,000 | 99,600 | 14 | 199.20 |
| 1997-11-05 | 103,000 | 103,000 | 103,000 | 103,000 | 1 | 206 |
| 1997-10-31 | 103,000 | 103,000 | 97,000 | 103,000 | 17 | 206 |
| 1997-10-30 | 103,000 | 103,000 | 98,000 | 103,000 | 7 | 206 |
| 1997-10-28 | 97,000 | 97,500 | 97,000 | 97,500 | 21 | 195 |
| 1997-10-27 | 98,400 | 100,000 | 98,400 | 100,000 | 3 | 200 |
| 1997-10-24 | 101,000 | 101,000 | 100,000 | 100,000 | 4 | 200 |
| 1997-10-22 | 105,000 | 105,000 | 105,000 | 105,000 | 1 | 210 |
| 1997-10-21 | 100,000 | 100,000 | 100,000 | 100,000 | 5 | 200 |
| 1997-10-20 | 100,000 | 100,000 | 100,000 | 100,000 | 2 | 200 |
| 1997-10-17 | 105,000 | 105,000 | 105,000 | 105,000 | 3 | 210 |
| 1997-10-13 | 100,000 | 104,000 | 100,000 | 100,000 | 5 | 200 |
| 1997-10-09 | 100,000 | 100,000 | 100,000 | 100,000 | 1 | 200 |
| 1997-10-07 | 103,000 | 103,000 | 103,000 | 103,000 | 1 | 206 |
| 1997-10-06 | 99,100 | 99,100 | 98,000 | 98,000 | 9 | 196 |
| 1997-10-03 | 98,000 | 100,000 | 98,000 | 100,000 | 3 | 200 |
| 1997-10-02 | 100,000 | 104,000 | 97,500 | 97,500 | 18 | 195 |
| 1997-10-01 | 100,000 | 100,000 | 100,000 | 100,000 | 2 | 200 |
| 1997-09-30 | 103,000 | 104,000 | 103,000 | 103,000 | 7 | 206 |
| 1997-09-29 | 110,000 | 110,000 | 104,000 | 104,000 | 4 | 208 |
| 1997-09-26 | 110,000 | 110,000 | 110,000 | 110,000 | 3 | 220 |
| 1997-09-25 | 115,000 | 115,000 | 115,000 | 115,000 | 2 | 230 |
| 1997-09-24 | 115,000 | 116,000 | 115,000 | 116,000 | 2 | 232 |
| 1997-09-22 | 110,000 | 111,000 | 110,000 | 111,000 | 2 | 222 |
| 1997-09-19 | 114,000 | 114,000 | 111,000 | 111,000 | 3 | 222 |
| 1997-09-18 | 123,000 | 130,000 | 118,000 | 120,000 | 67 | 240 |
| 1997-09-17 | 106,000 | 122,000 | 106,000 | 122,000 | 36 | 244 |
| 1997-09-16 | 98,500 | 106,000 | 98,000 | 106,000 | 20 | 212 |
| 1997-09-12 | 91,000 | 98,000 | 87,500 | 98,000 | 58 | 196 |
| 1997-09-11 | 89,900 | 89,900 | 89,900 | 89,900 | 2 | 179.80 |
| 1997-09-10 | 98,000 | 98,000 | 90,000 | 90,000 | 31 | 180 |
| 1997-09-09 | 97,000 | 99,000 | 97,000 | 99,000 | 11 | 198 |
| 1997-09-08 | 103,000 | 103,000 | 103,000 | 103,000 | 1 | 206 |
| 1997-09-05 | 108,000 | 108,000 | 103,000 | 103,000 | 7 | 206 |
| 1997-09-04 | 105,000 | 105,000 | 103,000 | 104,000 | 6 | 208 |
| 1997-09-03 | 106,000 | 107,000 | 106,000 | 106,000 | 13 | 212 |
| 1997-09-01 | 108,000 | 108,000 | 107,000 | 107,000 | 8 | 214 |
| 1997-08-29 | 115,000 | 115,000 | 108,000 | 110,000 | 34 | 220 |
| 1997-08-28 | 118,000 | 120,000 | 115,000 | 115,000 | 6 | 230 |
| 1997-08-26 | 120,000 | 120,000 | 119,000 | 120,000 | 6 | 240 |
| 1997-08-25 | 120,000 | 121,000 | 120,000 | 121,000 | 2 | 242 |
| 1997-08-21 | 121,000 | 121,000 | 121,000 | 121,000 | 2 | 242 |
| 1997-08-19 | 127,000 | 127,000 | 120,000 | 120,000 | 2 | 240 |
| 1997-08-13 | 124,000 | 125,000 | 124,000 | 125,000 | 7 | 250 |
| 1997-08-12 | 120,000 | 120,000 | 120,000 | 120,000 | 1 | 240 |
| 1997-08-11 | 122,000 | 122,000 | 120,000 | 120,000 | 2 | 240 |
| 1997-08-07 | 122,000 | 124,000 | 122,000 | 124,000 | 8 | 248 |
| 1997-08-06 | 125,000 | 131,000 | 125,000 | 127,000 | 6 | 254 |
| 1997-08-01 | 130,000 | 130,000 | 130,000 | 130,000 | 1 | 260 |
| 1997-07-31 | 129,000 | 132,000 | 129,000 | 132,000 | 5 | 264 |
| 1997-07-30 | 129,000 | 130,000 | 128,000 | 128,000 | 4 | 256 |
| 1997-07-29 | 130,000 | 134,000 | 130,000 | 133,000 | 7 | 266 |
| 1997-07-28 | 128,000 | 130,000 | 128,000 | 130,000 | 2 | 260 |
| 1997-07-24 | 129,000 | 135,000 | 129,000 | 135,000 | 24 | 270 |
| 1997-07-23 | 136,000 | 136,000 | 133,000 | 133,000 | 10 | 266 |
| 1997-07-22 | 136,000 | 138,000 | 136,000 | 138,000 | 9 | 276 |
| 1997-07-18 | 139,000 | 141,000 | 138,000 | 141,000 | 9 | 282 |
| 1997-07-16 | 141,000 | 142,000 | 141,000 | 142,000 | 7 | 284 |
| 1997-07-15 | 142,000 | 148,000 | 142,000 | 143,000 | 15 | 286 |
| 1997-07-14 | 143,000 | 148,000 | 141,000 | 143,000 | 18 | 286 |
| 1997-07-11 | 145,000 | 148,000 | 145,000 | 148,000 | 4 | 296 |
| 1997-07-10 | 146,000 | 149,000 | 143,000 | 148,000 | 13 | 296 |
| 1997-07-09 | 156,000 | 157,000 | 152,000 | 152,000 | 18 | 304 |
| 1997-07-08 | 148,000 | 150,000 | 148,000 | 150,000 | 6 | 300 |
| 1997-07-07 | 151,000 | 151,000 | 149,000 | 151,000 | 7 | 302 |
| 1997-07-04 | 157,000 | 157,000 | 151,000 | 151,000 | 2 | 302 |
| 1997-07-03 | 148,000 | 157,000 | 148,000 | 157,000 | 51 | 314 |
| 1997-07-02 | 155,000 | 155,000 | 146,000 | 151,000 | 32 | 302 |
| 1997-07-01 | 150,000 | 155,000 | 149,000 | 155,000 | 9 | 310 |
| 1997-06-30 | 158,000 | 158,000 | 158,000 | 158,000 | 2 | 316 |
| 1997-06-27 | 158,000 | 158,000 | 158,000 | 158,000 | 2 | 316 |
| 1997-06-26 | 157,000 | 157,000 | 157,000 | 157,000 | 1 | 314 |
| 1997-06-25 | 158,000 | 158,000 | 156,000 | 157,000 | 3 | 314 |
| 1997-06-24 | 150,000 | 155,000 | 150,000 | 155,000 | 3 | 310 |
| 1997-06-23 | 155,000 | 158,000 | 155,000 | 158,000 | 8 | 316 |
| 1997-06-20 | 149,000 | 150,000 | 149,000 | 150,000 | 6 | 300 |
| 1997-06-19 | 157,000 | 157,000 | 151,000 | 151,000 | 7 | 302 |
| 1997-06-16 | 149,000 | 156,000 | 149,000 | 154,000 | 15 | 308 |
| 1997-06-13 | 157,000 | 157,000 | 157,000 | 157,000 | 8 | 314 |
| 1997-06-11 | 151,000 | 156,000 | 151,000 | 156,000 | 11 | 312 |
| 1997-06-09 | 156,000 | 156,000 | 156,000 | 156,000 | 7 | 312 |
| 1997-06-05 | 158,000 | 158,000 | 148,000 | 155,000 | 14 | 310 |
| 1997-06-04 | 169,000 | 169,000 | 151,000 | 157,000 | 65 | 314 |
| 1997-06-03 | 140,000 | 161,000 | 139,000 | 161,000 | 57 | 322 |
| 1997-06-02 | 141,000 | 143,000 | 141,000 | 143,000 | 2 | 286 |
| 1997-05-30 | 140,000 | 140,000 | 140,000 | 140,000 | 7 | 280 |
| 1997-05-29 | 137,000 | 140,000 | 137,000 | 138,000 | 10 | 276 |
| 1997-05-28 | 132,000 | 135,000 | 131,000 | 135,000 | 33 | 270 |
| 1997-05-27 | 128,000 | 132,000 | 128,000 | 132,000 | 6 | 264 |
| 1997-05-26 | 130,000 | 130,000 | 130,000 | 130,000 | 2 | 260 |
| 1997-05-23 | 130,000 | 130,000 | 130,000 | 130,000 | 2 | 260 |
| 1997-05-22 | 134,000 | 135,000 | 134,000 | 135,000 | 4 | 270 |
| 1997-05-21 | 131,000 | 131,000 | 128,000 | 130,000 | 24 | 260 |
| 1997-05-16 | 133,000 | 133,000 | 133,000 | 133,000 | 11 | 266 |
| 1997-05-15 | 133,000 | 135,000 | 133,000 | 135,000 | 2 | 270 |
| 1997-05-14 | 135,000 | 135,000 | 131,000 | 131,000 | 2 | 262 |
| 1997-05-12 | 136,000 | 136,000 | 136,000 | 136,000 | 1 | 272 |
| 1997-05-08 | 140,000 | 140,000 | 133,000 | 138,000 | 4 | 276 |
| 1997-05-07 | 137,000 | 137,000 | 137,000 | 137,000 | 10 | 274 |
| 1997-05-06 | 132,000 | 137,000 | 132,000 | 137,000 | 11 | 274 |
| 1997-05-02 | 132,000 | 132,000 | 124,000 | 131,000 | 19 | 262 |
| 1997-05-01 | 136,000 | 136,000 | 127,000 | 128,000 | 24 | 256 |
| 1997-04-30 | 130,000 | 137,000 | 130,000 | 136,000 | 6 | 272 |
| 1997-04-28 | 136,000 | 136,000 | 133,000 | 133,000 | 6 | 266 |
| 1997-04-23 | 137,000 | 139,000 | 137,000 | 137,000 | 12 | 274 |
| 1997-04-22 | 133,000 | 140,000 | 130,000 | 135,000 | 30 | 270 |
| 1997-04-21 | 135,000 | 138,000 | 135,000 | 138,000 | 16 | 276 |
| 1997-04-18 | 135,000 | 135,000 | 135,000 | 135,000 | 1 | 270 |
| 1997-04-17 | 137,000 | 137,000 | 135,000 | 135,000 | 2 | 270 |
| 1997-04-16 | 134,000 | 134,000 | 134,000 | 134,000 | 1 | 268 |
| 1997-04-15 | 131,000 | 135,000 | 131,000 | 135,000 | 4 | 270 |
| 1997-04-14 | 132,000 | 136,000 | 132,000 | 136,000 | 2 | 272 |
| 1997-04-11 | 132,000 | 132,000 | 132,000 | 132,000 | 1 | 264 |
| 1997-04-10 | 130,000 | 132,000 | 130,000 | 131,000 | 12 | 262 |
| 1997-04-09 | 130,000 | 132,000 | 130,000 | 132,000 | 14 | 264 |
| 1997-04-08 | 138,000 | 138,000 | 132,000 | 132,000 | 8 | 264 |
| 1997-04-07 | 138,000 | 138,000 | 134,000 | 134,000 | 2 | 268 |
| 1997-04-04 | 132,000 | 138,000 | 132,000 | 135,000 | 8 | 270 |
| 1997-04-03 | 138,000 | 138,000 | 138,000 | 138,000 | 2 | 276 |
| 1997-04-02 | 135,000 | 135,000 | 135,000 | 135,000 | 1 | 270 |
| 1997-03-31 | 132,000 | 138,000 | 132,000 | 138,000 | 2 | 276 |
| 1997-03-28 | 137,000 | 137,000 | 130,000 | 135,000 | 8 | 270 |
| 1997-03-27 | 137,000 | 137,000 | 136,000 | 136,000 | 2 | 272 |
| 1997-03-26 | 131,000 | 139,000 | 131,000 | 139,000 | 12 | 278 |
| 1997-03-25 | 132,000 | 137,000 | 129,000 | 136,000 | 21 | 272 |
| 1997-03-24 | 135,000 | 136,000 | 133,000 | 136,000 | 4 | 272 |
| 1997-03-21 | 136,000 | 136,000 | 131,000 | 136,000 | 4 | 272 |
| 1997-03-19 | 132,000 | 136,000 | 128,000 | 131,000 | 23 | 262 |
| 1997-03-18 | 137,000 | 137,000 | 131,000 | 132,000 | 7 | 264 |
| 1997-03-17 | 131,000 | 139,000 | 131,000 | 131,000 | 16 | 262 |
| 1997-03-14 | 135,000 | 135,000 | 132,000 | 134,000 | 12 | 268 |
| 1997-03-13 | 135,000 | 140,000 | 133,000 | 140,000 | 23 | 280 |
| 1997-03-12 | 142,000 | 144,000 | 137,000 | 139,000 | 55 | 278 |
| 1997-03-11 | 151,000 | 158,000 | 129,000 | 136,000 | 184 | 272 |
| 1997-03-10 | 175,000 | 175,000 | 170,000 | 175,000 | 47 | 350 |
| 1997-03-07 | 175,000 | 175,000 | 175,000 | 175,000 | 4 | 350 |
| 1997-03-06 | 175,000 | 175,000 | 175,000 | 175,000 | 3 | 350 |
| 1997-03-05 | 174,000 | 182,000 | 174,000 | 180,000 | 10 | 360 |
| 1997-03-04 | 185,000 | 185,000 | 176,000 | 176,000 | 30 | 352 |
| 1997-03-03 | 186,000 | 188,000 | 182,000 | 185,000 | 26 | 370 |
| 1997-02-28 | 189,000 | 196,000 | 189,000 | 190,000 | 54 | 380 |
| 1997-02-27 | 195,000 | 197,000 | 188,000 | 191,000 | 94 | 382 |
| 1997-02-26 | 205,000 | 205,000 | 198,000 | 198,000 | 5 | 396 |
| 1997-02-25 | 199,000 | 199,000 | 197,000 | 199,000 | 13 | 398 |
| 1997-02-24 | 198,000 | 208,000 | 198,000 | 199,000 | 30 | 398 |
| 1997-02-21 | 208,000 | 208,000 | 200,000 | 200,000 | 4 | 400 |
| 1997-02-20 | 201,000 | 201,000 | 198,000 | 200,000 | 4 | 400 |
| 1997-02-19 | 208,000 | 209,000 | 199,000 | 200,000 | 17 | 400 |
| 1997-02-18 | 207,000 | 208,000 | 200,000 | 200,000 | 5 | 400 |
| 1997-02-17 | 209,000 | 209,000 | 200,000 | 200,000 | 18 | 400 |
| 1997-02-14 | 201,000 | 201,000 | 201,000 | 201,000 | 1 | 402 |
| 1997-02-13 | 205,000 | 210,000 | 205,000 | 210,000 | 3 | 420 |
| 1997-02-12 | 200,000 | 210,000 | 200,000 | 209,000 | 6 | 418 |
| 1997-02-10 | 205,000 | 210,000 | 205,000 | 205,000 | 5 | 410 |
| 1997-02-07 | 209,000 | 212,000 | 200,000 | 202,000 | 17 | 404 |
| 1997-02-06 | 203,000 | 210,000 | 203,000 | 210,000 | 12 | 420 |
| 1997-02-05 | 209,000 | 210,000 | 201,000 | 202,000 | 35 | 404 |
| 1997-02-04 | 208,000 | 209,000 | 201,000 | 203,000 | 11 | 406 |
| 1997-02-03 | 205,000 | 207,000 | 197,000 | 206,000 | 23 | 412 |
| 1997-01-31 | 197,000 | 205,000 | 197,000 | 203,000 | 45 | 406 |
| 1997-01-30 | 194,000 | 203,000 | 194,000 | 197,000 | 80 | 394 |
| 1997-01-29 | 200,000 | 204,000 | 195,000 | 195,000 | 53 | 390 |
| 1997-01-28 | 206,000 | 206,000 | 203,000 | 204,000 | 9 | 408 |
| 1997-01-27 | 203,000 | 214,000 | 203,000 | 205,000 | 3 | 410 |
| 1997-01-24 | 206,000 | 212,000 | 206,000 | 208,000 | 16 | 416 |
| 1997-01-23 | 217,000 | 217,000 | 208,000 | 208,000 | 11 | 416 |
| 1997-01-22 | 210,000 | 211,000 | 208,000 | 208,000 | 6 | 416 |
| 1997-01-21 | 210,000 | 219,000 | 208,000 | 217,000 | 15 | 434 |
| 1997-01-20 | 206,000 | 219,000 | 206,000 | 218,000 | 16 | 436 |
| 1997-01-17 | 210,000 | 220,000 | 210,000 | 210,000 | 14 | 420 |
| 1997-01-16 | 209,000 | 221,000 | 209,000 | 214,000 | 35 | 428 |
| 1997-01-14 | 222,000 | 222,000 | 213,000 | 220,000 | 19 | 440 |
| 1997-01-13 | 216,000 | 223,000 | 214,000 | 223,000 | 20 | 446 |
| 1997-01-10 | 221,000 | 229,000 | 214,000 | 214,000 | 101 | 428 |
| 1997-01-09 | 234,000 | 234,000 | 220,000 | 223,000 | 75 | 446 |
| 1997-01-08 | 225,000 | 237,000 | 222,000 | 226,000 | 110 | 452 |
| 1997-01-07 | 235,000 | 241,000 | 225,000 | 225,000 | 86 | 450 |
| 1997-01-06 | 242,000 | 245,000 | 229,000 | 233,000 | 41 | 466 |
分割・併合履歴 ： [2013-06-26]1株→100株 [2004-06-25]1株→5株
