6888 アクモス(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 180,000 | 195,000 | 160,000 | 194,000 | 10 | 388 |
| 1998-12-29 | 180,000 | 200,000 | 162,000 | 183,000 | 27 | 366 |
| 1998-12-28 | 243,000 | 245,000 | 165,000 | 180,000 | 89 | 360 |
| 1998-12-25 | 230,000 | 280,000 | 195,000 | 200,000 | 233 | 400 |
| 1998-12-24 | 175,000 | 201,000 | 150,000 | 201,000 | 116 | 402 |
| 1998-12-22 | 110,000 | 151,000 | 105,000 | 151,000 | 66 | 302 |
| 1998-12-21 | 101,000 | 101,000 | 97,000 | 101,000 | 21 | 202 |
| 1998-12-18 | 95,000 | 96,000 | 90,000 | 96,000 | 67 | 192 |
| 1998-12-17 | 90,000 | 91,500 | 88,000 | 91,000 | 10 | 182 |
| 1998-12-16 | 92,000 | 96,000 | 91,000 | 91,500 | 19 | 183 |
| 1998-12-15 | 110,000 | 110,000 | 93,500 | 96,000 | 59 | 192 |
| 1998-12-14 | 100,000 | 101,000 | 100,000 | 100,000 | 33 | 200 |
| 1998-12-11 | 95,500 | 95,500 | 95,500 | 95,500 | 30 | 191 |
| 1998-12-10 | 90,500 | 90,500 | 90,500 | 90,500 | 11 | 181 |
| 1998-12-09 | 85,500 | 85,500 | 85,500 | 85,500 | 56 | 171 |
| 1998-12-08 | 80,500 | 80,500 | 80,500 | 80,500 | 2 | 161 |
| 1998-12-07 | 75,500 | 75,500 | 75,500 | 75,500 | 14 | 151 |
| 1998-12-04 | 70,500 | 70,500 | 70,500 | 70,500 | 19 | 141 |
| 1998-12-03 | 65,500 | 65,500 | 65,500 | 65,500 | 26 | 131 |
| 1998-12-02 | 60,500 | 60,500 | 60,400 | 60,500 | 12 | 121 |
| 1998-12-01 | 60,000 | 60,000 | 60,000 | 60,000 | 9 | 120 |
| 1998-11-30 | 60,000 | 60,000 | 60,000 | 60,000 | 18 | 120 |
| 1998-11-27 | 60,000 | 60,000 | 60,000 | 60,000 | 5 | 120 |
| 1998-11-26 | 60,000 | 60,000 | 60,000 | 60,000 | 7 | 120 |
| 1998-11-25 | 60,000 | 60,000 | 60,000 | 60,000 | 10 | 120 |
| 1998-11-24 | 60,000 | 60,000 | 60,000 | 60,000 | 2 | 120 |
| 1998-11-20 | 61,300 | 61,400 | 58,000 | 61,300 | 31 | 122.60 |
| 1998-11-19 | 60,000 | 60,000 | 60,000 | 60,000 | 5 | 120 |
| 1998-11-17 | 58,800 | 59,600 | 58,800 | 59,600 | 3 | 119.20 |
| 1998-11-16 | 59,600 | 59,600 | 59,600 | 59,600 | 1 | 119.20 |
| 1998-11-12 | 60,900 | 60,900 | 60,800 | 60,800 | 4 | 121.60 |
| 1998-11-11 | 62,500 | 62,500 | 62,400 | 62,400 | 3 | 124.80 |
| 1998-11-10 | 64,900 | 65,100 | 64,900 | 65,100 | 4 | 130.20 |
| 1998-11-05 | 64,000 | 64,000 | 64,000 | 64,000 | 1 | 128 |
| 1998-11-04 | 61,800 | 61,800 | 61,800 | 61,800 | 3 | 123.60 |
| 1998-11-02 | 61,700 | 61,700 | 61,700 | 61,700 | 1 | 123.40 |
| 1998-10-30 | 61,000 | 61,000 | 59,500 | 59,500 | 3 | 119 |
| 1998-10-29 | 64,500 | 64,500 | 61,300 | 62,000 | 23 | 124 |
| 1998-10-27 | 62,000 | 64,500 | 61,500 | 63,000 | 32 | 126 |
| 1998-10-26 | 63,500 | 65,000 | 63,500 | 65,000 | 12 | 130 |
| 1998-10-23 | 66,700 | 68,200 | 65,000 | 68,200 | 3 | 136.40 |
| 1998-10-22 | 65,500 | 65,500 | 65,500 | 65,500 | 2 | 131 |
| 1998-10-14 | 66,200 | 66,200 | 66,200 | 66,200 | 1 | 132.40 |
| 1998-10-13 | 66,500 | 66,500 | 66,500 | 66,500 | 10 | 133 |
| 1998-10-12 | 67,000 | 68,000 | 67,000 | 67,000 | 4 | 134 |
| 1998-10-07 | 70,000 | 70,000 | 70,000 | 70,000 | 3 | 140 |
| 1998-10-06 | 69,000 | 70,000 | 69,000 | 70,000 | 6 | 140 |
| 1998-10-05 | 70,000 | 70,000 | 70,000 | 70,000 | 1 | 140 |
| 1998-10-02 | 69,000 | 69,000 | 69,000 | 69,000 | 2 | 138 |
| 1998-09-30 | 69,000 | 69,000 | 69,000 | 69,000 | 15 | 138 |
| 1998-09-28 | 68,500 | 69,000 | 68,500 | 68,500 | 5 | 137 |
| 1998-09-25 | 69,000 | 69,000 | 69,000 | 69,000 | 3 | 138 |
| 1998-09-24 | 70,000 | 70,000 | 70,000 | 70,000 | 2 | 140 |
| 1998-09-17 | 73,000 | 73,000 | 69,700 | 69,700 | 12 | 139.40 |
| 1998-09-16 | 71,900 | 71,900 | 71,900 | 71,900 | 1 | 143.80 |
| 1998-09-11 | 69,000 | 69,000 | 69,000 | 69,000 | 1 | 138 |
| 1998-09-09 | 67,700 | 68,500 | 67,700 | 68,500 | 5 | 137 |
| 1998-09-04 | 69,000 | 69,000 | 69,000 | 69,000 | 1 | 138 |
| 1998-08-28 | 70,300 | 70,300 | 69,000 | 69,000 | 4 | 138 |
| 1998-08-26 | 70,300 | 70,300 | 70,300 | 70,300 | 1 | 140.60 |
| 1998-08-25 | 68,500 | 70,300 | 68,500 | 69,500 | 18 | 139 |
| 1998-08-24 | 70,300 | 70,300 | 70,300 | 70,300 | 5 | 140.60 |
| 1998-08-17 | 70,000 | 70,300 | 70,000 | 70,300 | 2 | 140.60 |
| 1998-08-14 | 71,000 | 71,000 | 71,000 | 71,000 | 8 | 142 |
| 1998-08-13 | 70,300 | 70,300 | 70,300 | 70,300 | 4 | 140.60 |
| 1998-08-12 | 70,300 | 71,000 | 70,300 | 71,000 | 3 | 142 |
| 1998-08-11 | 66,000 | 69,800 | 66,000 | 69,800 | 3 | 139.60 |
| 1998-07-31 | 67,000 | 69,900 | 67,000 | 68,000 | 6 | 136 |
| 1998-07-30 | 67,700 | 69,000 | 67,500 | 68,600 | 4 | 137.20 |
| 1998-07-29 | 73,500 | 73,500 | 73,500 | 73,500 | 3 | 147 |
| 1998-07-28 | 73,000 | 73,000 | 73,000 | 73,000 | 1 | 146 |
| 1998-07-27 | 74,000 | 74,000 | 74,000 | 74,000 | 1 | 148 |
| 1998-07-24 | 78,400 | 78,400 | 78,400 | 78,400 | 1 | 156.80 |
| 1998-07-22 | 82,000 | 82,000 | 80,000 | 80,000 | 4 | 160 |
| 1998-07-21 | 82,200 | 82,200 | 82,200 | 82,200 | 1 | 164.40 |
| 1998-07-17 | 83,200 | 83,200 | 82,000 | 83,000 | 13 | 166 |
| 1998-07-16 | 83,300 | 83,300 | 83,300 | 83,300 | 5 | 166.60 |
| 1998-07-15 | 80,500 | 85,500 | 80,500 | 83,600 | 23 | 167.20 |
| 1998-07-14 | 80,700 | 84,000 | 80,700 | 84,000 | 9 | 168 |
| 1998-07-13 | 81,200 | 82,000 | 80,700 | 80,800 | 10 | 161.60 |
| 1998-07-10 | 80,800 | 84,000 | 80,800 | 81,100 | 4 | 162.20 |
| 1998-07-09 | 72,000 | 80,700 | 72,000 | 80,700 | 16 | 161.40 |
| 1998-07-08 | 71,000 | 71,000 | 70,800 | 70,800 | 12 | 141.60 |
| 1998-07-06 | 70,300 | 70,500 | 67,200 | 67,200 | 6 | 134.40 |
| 1998-07-03 | 67,500 | 67,500 | 67,500 | 67,500 | 10 | 135 |
| 1998-07-02 | 65,900 | 66,500 | 65,900 | 66,500 | 12 | 133 |
| 1998-07-01 | 64,800 | 65,300 | 64,800 | 65,300 | 12 | 130.60 |
| 1998-06-26 | 62,000 | 62,000 | 62,000 | 62,000 | 1 | 124 |
| 1998-06-25 | 62,000 | 62,000 | 62,000 | 62,000 | 5 | 124 |
| 1998-06-24 | 61,400 | 61,400 | 61,400 | 61,400 | 1 | 122.80 |
| 1998-06-18 | 62,000 | 62,000 | 62,000 | 62,000 | 2 | 124 |
| 1998-06-15 | 62,800 | 62,800 | 62,800 | 62,800 | 1 | 125.60 |
| 1998-06-12 | 66,000 | 66,000 | 66,000 | 66,000 | 10 | 132 |
| 1998-06-11 | 63,000 | 66,000 | 62,800 | 62,800 | 18 | 125.60 |
| 1998-06-10 | 64,800 | 64,800 | 64,500 | 64,500 | 2 | 129 |
| 1998-06-08 | 68,200 | 68,200 | 68,200 | 68,200 | 10 | 136.40 |
| 1998-06-05 | 68,800 | 71,000 | 66,800 | 66,800 | 23 | 133.60 |
| 1998-06-04 | 71,000 | 71,000 | 69,800 | 69,800 | 2 | 139.60 |
| 1998-06-02 | 72,200 | 72,200 | 72,200 | 72,200 | 2 | 144.40 |
| 1998-06-01 | 72,500 | 75,900 | 72,500 | 75,900 | 12 | 151.80 |
| 1998-05-29 | 74,500 | 74,500 | 74,500 | 74,500 | 2 | 149 |
| 1998-05-28 | 75,000 | 78,200 | 75,000 | 78,200 | 5 | 156.40 |
| 1998-05-27 | 73,700 | 75,900 | 73,700 | 75,000 | 11 | 150 |
| 1998-05-21 | 79,200 | 79,200 | 74,500 | 78,000 | 7 | 156 |
| 1998-05-20 | 75,500 | 78,000 | 75,500 | 78,000 | 8 | 156 |
| 1998-05-18 | 78,500 | 78,500 | 78,500 | 78,500 | 1 | 157 |
| 1998-05-15 | 78,000 | 78,600 | 78,000 | 78,600 | 6 | 157.20 |
| 1998-05-14 | 79,500 | 79,500 | 78,500 | 78,500 | 6 | 157 |
| 1998-05-13 | 81,000 | 81,000 | 81,000 | 81,000 | 5 | 162 |
| 1998-05-12 | 81,000 | 81,000 | 81,000 | 81,000 | 5 | 162 |
| 1998-05-11 | 81,500 | 81,500 | 81,500 | 81,500 | 2 | 163 |
| 1998-05-08 | 83,000 | 83,500 | 83,000 | 83,500 | 7 | 167 |
| 1998-04-28 | 85,000 | 85,000 | 85,000 | 85,000 | 1 | 170 |
| 1998-04-27 | 85,000 | 85,000 | 85,000 | 85,000 | 1 | 170 |
| 1998-04-24 | 83,500 | 83,500 | 83,500 | 83,500 | 1 | 167 |
| 1998-04-15 | 84,000 | 84,000 | 84,000 | 84,000 | 10 | 168 |
| 1998-04-14 | 86,000 | 86,000 | 85,500 | 85,500 | 4 | 171 |
| 1998-04-08 | 86,000 | 89,000 | 86,000 | 89,000 | 11 | 178 |
| 1998-04-07 | 86,000 | 86,000 | 86,000 | 86,000 | 1 | 172 |
| 1998-04-06 | 87,000 | 87,000 | 87,000 | 87,000 | 3 | 174 |
| 1998-04-03 | 87,000 | 87,000 | 87,000 | 87,000 | 1 | 174 |
| 1998-03-30 | 90,000 | 90,000 | 90,000 | 90,000 | 2 | 180 |
| 1998-03-27 | 85,200 | 87,000 | 85,200 | 87,000 | 6 | 174 |
| 1998-03-24 | 86,100 | 87,500 | 85,500 | 87,000 | 7 | 174 |
| 1998-03-23 | 88,000 | 88,000 | 88,000 | 88,000 | 1 | 176 |
| 1998-03-19 | 85,200 | 91,500 | 85,200 | 91,500 | 8 | 183 |
| 1998-03-18 | 91,900 | 91,900 | 89,500 | 90,000 | 7 | 180 |
| 1998-03-12 | 92,000 | 92,000 | 92,000 | 92,000 | 3 | 184 |
| 1998-03-11 | 90,500 | 90,500 | 90,500 | 90,500 | 1 | 181 |
| 1998-03-10 | 92,000 | 92,000 | 90,000 | 91,000 | 7 | 182 |
| 1998-03-06 | 94,500 | 94,500 | 94,500 | 94,500 | 5 | 189 |
| 1998-03-04 | 93,500 | 93,500 | 93,500 | 93,500 | 10 | 187 |
| 1998-03-02 | 93,000 | 93,000 | 93,000 | 93,000 | 1 | 186 |
| 1998-02-27 | 93,000 | 93,000 | 93,000 | 93,000 | 3 | 186 |
| 1998-02-25 | 89,100 | 90,000 | 89,100 | 90,000 | 2 | 180 |
| 1998-02-23 | 92,000 | 92,000 | 92,000 | 92,000 | 2 | 184 |
| 1998-02-17 | 92,000 | 92,000 | 90,000 | 92,000 | 10 | 184 |
| 1998-02-16 | 92,500 | 96,000 | 92,500 | 96,000 | 2 | 192 |
| 1998-02-13 | 92,500 | 96,400 | 92,500 | 96,400 | 11 | 192.80 |
| 1998-02-12 | 97,000 | 97,000 | 97,000 | 97,000 | 1 | 194 |
| 1998-02-09 | 98,000 | 98,000 | 98,000 | 98,000 | 1 | 196 |
| 1998-02-06 | 94,500 | 94,500 | 94,500 | 94,500 | 5 | 189 |
| 1998-02-05 | 93,000 | 93,000 | 93,000 | 93,000 | 5 | 186 |
| 1998-02-02 | 99,000 | 99,000 | 98,500 | 98,500 | 3 | 197 |
| 1998-01-30 | 95,000 | 99,000 | 93,000 | 99,000 | 25 | 198 |
| 1998-01-29 | 85,000 | 93,000 | 85,000 | 93,000 | 13 | 186 |
| 1998-01-28 | 80,000 | 81,000 | 76,100 | 80,400 | 41 | 160.80 |
| 1998-01-27 | 80,000 | 80,500 | 79,000 | 79,000 | 15 | 158 |
| 1998-01-26 | 80,000 | 80,000 | 76,000 | 80,000 | 18 | 160 |
| 1998-01-23 | 76,000 | 80,000 | 76,000 | 80,000 | 14 | 160 |
| 1998-01-22 | 80,000 | 80,000 | 80,000 | 80,000 | 4 | 160 |
| 1998-01-20 | 80,000 | 80,000 | 78,000 | 78,000 | 2 | 156 |
| 1998-01-19 | 79,000 | 81,000 | 77,000 | 77,000 | 13 | 154 |
| 1998-01-16 | 81,000 | 81,000 | 78,000 | 80,000 | 5 | 160 |
| 1998-01-12 | 77,000 | 78,000 | 77,000 | 78,000 | 5 | 156 |
| 1998-01-07 | 77,000 | 77,000 | 77,000 | 77,000 | 10 | 154 |
| 1998-01-06 | 80,000 | 80,000 | 80,000 | 80,000 | 1 | 160 |
分割・併合履歴 ： [2013-06-26]1株→100株 [2004-06-25]1株→5株
