6888 アクモス(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 67,000 | 68,000 | 67,000 | 68,000 | 2 | 136 |
| 2002-12-27 | 65,200 | 66,200 | 65,200 | 66,200 | 2 | 132.40 |
| 2002-12-26 | 64,000 | 65,000 | 64,000 | 65,000 | 4 | 130 |
| 2002-12-25 | 60,000 | 65,000 | 60,000 | 63,000 | 27 | 126 |
| 2002-12-24 | 65,000 | 65,000 | 56,000 | 60,000 | 30 | 120 |
| 2002-12-20 | 65,000 | 65,000 | 65,000 | 65,000 | 4 | 130 |
| 2002-12-19 | 65,000 | 66,000 | 65,000 | 66,000 | 2 | 132 |
| 2002-12-18 | 69,800 | 69,800 | 68,000 | 68,000 | 7 | 136 |
| 2002-12-17 | 75,900 | 75,900 | 70,000 | 70,100 | 22 | 140.20 |
| 2002-12-16 | 75,000 | 76,800 | 75,000 | 76,000 | 8 | 152 |
| 2002-12-13 | 75,900 | 75,900 | 75,900 | 75,900 | 2 | 151.80 |
| 2002-12-11 | 80,000 | 80,000 | 78,000 | 80,000 | 10 | 160 |
| 2002-12-10 | 78,000 | 80,000 | 78,000 | 80,000 | 2 | 160 |
| 2002-12-05 | 74,000 | 80,000 | 74,000 | 80,000 | 3 | 160 |
| 2002-12-03 | 80,000 | 80,000 | 79,900 | 79,900 | 13 | 159.80 |
| 2002-12-02 | 73,000 | 74,000 | 73,000 | 74,000 | 5 | 148 |
| 2002-11-29 | 73,000 | 73,000 | 73,000 | 73,000 | 6 | 146 |
| 2002-11-28 | 72,500 | 73,000 | 72,500 | 73,000 | 9 | 146 |
| 2002-11-27 | 68,000 | 68,000 | 68,000 | 68,000 | 1 | 136 |
| 2002-11-26 | 72,000 | 72,000 | 70,000 | 70,000 | 3 | 140 |
| 2002-11-25 | 67,000 | 70,000 | 67,000 | 67,500 | 8 | 135 |
| 2002-11-22 | 68,000 | 70,000 | 67,000 | 70,000 | 6 | 140 |
| 2002-11-21 | 63,000 | 68,000 | 62,200 | 67,000 | 12 | 134 |
| 2002-11-19 | 69,000 | 69,000 | 64,500 | 65,000 | 21 | 130 |
| 2002-11-18 | 70,000 | 70,000 | 70,000 | 70,000 | 6 | 140 |
| 2002-11-15 | 71,000 | 73,000 | 71,000 | 72,000 | 9 | 144 |
| 2002-11-14 | 74,500 | 74,500 | 70,500 | 72,500 | 11 | 145 |
| 2002-11-13 | 75,000 | 75,000 | 75,000 | 75,000 | 3 | 150 |
| 2002-11-12 | 76,000 | 76,500 | 75,000 | 75,500 | 15 | 151 |
| 2002-11-11 | 76,000 | 76,000 | 75,000 | 76,000 | 2 | 152 |
| 2002-11-08 | 76,000 | 77,000 | 75,000 | 75,000 | 10 | 150 |
| 2002-11-07 | 76,500 | 76,500 | 76,000 | 76,000 | 4 | 152 |
| 2002-11-06 | 76,000 | 76,500 | 76,000 | 76,500 | 9 | 153 |
| 2002-11-05 | 76,000 | 76,500 | 76,000 | 76,500 | 7 | 153 |
| 2002-11-01 | 77,000 | 77,000 | 77,000 | 77,000 | 1 | 154 |
| 2002-10-31 | 79,000 | 79,000 | 75,500 | 75,500 | 6 | 151 |
| 2002-10-29 | 75,000 | 75,000 | 75,000 | 75,000 | 1 | 150 |
| 2002-10-28 | 76,500 | 77,000 | 75,000 | 75,000 | 20 | 150 |
| 2002-10-25 | 77,000 | 79,000 | 76,000 | 77,000 | 28 | 154 |
| 2002-10-24 | 78,000 | 78,000 | 77,000 | 78,000 | 5 | 156 |
| 2002-10-23 | 82,500 | 82,500 | 78,000 | 78,000 | 6 | 156 |
| 2002-10-22 | 87,500 | 87,500 | 81,500 | 81,500 | 7 | 163 |
| 2002-10-21 | 90,000 | 91,500 | 85,000 | 85,000 | 20 | 170 |
| 2002-10-18 | 96,200 | 105,000 | 91,400 | 94,000 | 52 | 188 |
| 2002-10-17 | 78,000 | 95,000 | 78,000 | 95,000 | 22 | 190 |
| 2002-10-16 | 72,000 | 76,000 | 72,000 | 76,000 | 23 | 152 |
| 2002-10-15 | 71,000 | 71,000 | 70,000 | 71,000 | 6 | 142 |
| 2002-10-11 | 70,000 | 71,000 | 67,500 | 68,000 | 10 | 136 |
| 2002-10-10 | 65,000 | 69,500 | 65,000 | 67,500 | 20 | 135 |
| 2002-10-09 | 70,000 | 72,000 | 64,000 | 64,000 | 48 | 128 |
| 2002-10-08 | 77,000 | 77,000 | 74,000 | 74,000 | 32 | 148 |
| 2002-10-07 | 82,500 | 86,000 | 77,000 | 77,000 | 24 | 154 |
| 2002-10-04 | 85,000 | 87,000 | 84,500 | 85,500 | 10 | 171 |
| 2002-10-03 | 90,200 | 90,200 | 85,500 | 85,500 | 27 | 171 |
| 2002-10-02 | 95,000 | 95,100 | 90,200 | 90,200 | 10 | 180.40 |
| 2002-10-01 | 95,500 | 95,500 | 95,000 | 95,100 | 4 | 190.20 |
| 2002-09-30 | 95,600 | 98,500 | 95,600 | 98,000 | 9 | 196 |
| 2002-09-27 | 99,000 | 99,200 | 96,500 | 96,500 | 8 | 193 |
| 2002-09-26 | 97,800 | 99,000 | 97,800 | 99,000 | 6 | 198 |
| 2002-09-25 | 99,000 | 99,000 | 98,000 | 98,000 | 13 | 196 |
| 2002-09-24 | 100,000 | 100,000 | 100,000 | 100,000 | 2 | 200 |
| 2002-09-20 | 105,000 | 110,000 | 105,000 | 105,000 | 12 | 210 |
| 2002-09-19 | 115,000 | 115,000 | 110,000 | 110,000 | 3 | 220 |
| 2002-09-18 | 102,000 | 115,000 | 102,000 | 115,000 | 2 | 230 |
| 2002-09-17 | 110,000 | 116,000 | 110,000 | 116,000 | 3 | 232 |
| 2002-09-13 | 105,000 | 115,000 | 105,000 | 115,000 | 13 | 230 |
| 2002-09-12 | 100,000 | 115,000 | 99,000 | 110,000 | 31 | 220 |
| 2002-09-10 | 99,000 | 104,000 | 99,000 | 104,000 | 14 | 208 |
| 2002-09-09 | 96,000 | 99,000 | 96,000 | 99,000 | 12 | 198 |
| 2002-09-06 | 96,000 | 96,000 | 95,000 | 95,000 | 11 | 190 |
| 2002-09-05 | 92,000 | 94,000 | 90,000 | 94,000 | 34 | 188 |
| 2002-09-04 | 100,000 | 100,000 | 90,000 | 92,000 | 87 | 184 |
| 2002-09-03 | 106,000 | 106,000 | 106,000 | 106,000 | 2 | 212 |
| 2002-08-30 | 116,000 | 116,000 | 101,000 | 115,000 | 56 | 230 |
| 2002-08-29 | 121,000 | 123,000 | 117,000 | 117,000 | 23 | 234 |
| 2002-08-28 | 125,000 | 125,000 | 123,000 | 123,000 | 8 | 246 |
| 2002-08-27 | 123,000 | 125,000 | 123,000 | 125,000 | 8 | 250 |
| 2002-08-26 | 125,000 | 125,000 | 123,000 | 123,000 | 3 | 246 |
| 2002-08-23 | 125,000 | 126,000 | 123,000 | 123,000 | 15 | 246 |
| 2002-08-22 | 125,000 | 125,000 | 123,000 | 125,000 | 15 | 250 |
| 2002-08-21 | 125,000 | 125,000 | 121,000 | 125,000 | 4 | 250 |
| 2002-08-20 | 125,000 | 125,000 | 125,000 | 125,000 | 2 | 250 |
| 2002-08-19 | 130,000 | 130,000 | 129,000 | 130,000 | 3 | 260 |
| 2002-08-16 | 122,000 | 128,000 | 122,000 | 128,000 | 4 | 256 |
| 2002-08-15 | 125,000 | 125,000 | 125,000 | 125,000 | 2 | 250 |
| 2002-08-14 | 126,000 | 130,000 | 126,000 | 130,000 | 3 | 260 |
| 2002-08-09 | 130,000 | 130,000 | 128,000 | 130,000 | 8 | 260 |
| 2002-08-08 | 133,000 | 135,000 | 129,000 | 129,000 | 24 | 258 |
| 2002-08-07 | 131,000 | 135,000 | 130,000 | 133,000 | 17 | 266 |
| 2002-08-06 | 130,000 | 130,000 | 127,000 | 130,000 | 14 | 260 |
| 2002-08-05 | 130,000 | 135,000 | 129,000 | 132,000 | 29 | 264 |
| 2002-08-02 | 142,000 | 142,000 | 130,000 | 131,000 | 59 | 262 |
| 2002-07-31 | 142,000 | 150,000 | 142,000 | 142,000 | 9 | 284 |
| 2002-07-30 | 145,000 | 145,000 | 143,000 | 143,000 | 8 | 286 |
| 2002-07-29 | 155,000 | 155,000 | 142,000 | 150,000 | 7 | 300 |
| 2002-07-26 | 145,000 | 155,000 | 145,000 | 155,000 | 10 | 310 |
| 2002-07-25 | 150,000 | 152,000 | 150,000 | 150,000 | 6 | 300 |
| 2002-07-24 | 141,000 | 150,000 | 141,000 | 150,000 | 16 | 300 |
| 2002-07-23 | 141,000 | 144,000 | 140,000 | 141,000 | 10 | 282 |
| 2002-07-22 | 141,000 | 141,000 | 140,000 | 141,000 | 18 | 282 |
| 2002-07-19 | 144,000 | 147,000 | 140,000 | 147,000 | 36 | 294 |
| 2002-07-18 | 150,000 | 151,000 | 140,000 | 140,000 | 33 | 280 |
| 2002-07-17 | 155,000 | 156,000 | 154,000 | 155,000 | 17 | 310 |
| 2002-07-16 | 158,000 | 160,000 | 158,000 | 160,000 | 5 | 320 |
| 2002-07-15 | 159,000 | 159,000 | 154,000 | 155,000 | 9 | 310 |
| 2002-07-12 | 159,000 | 160,000 | 159,000 | 160,000 | 4 | 320 |
| 2002-07-11 | 164,000 | 164,000 | 159,000 | 163,000 | 23 | 326 |
| 2002-07-10 | 162,000 | 162,000 | 160,000 | 162,000 | 18 | 324 |
| 2002-07-09 | 160,000 | 160,000 | 160,000 | 160,000 | 2 | 320 |
| 2002-07-08 | 162,000 | 162,000 | 160,000 | 160,000 | 2 | 320 |
| 2002-07-05 | 163,000 | 164,000 | 163,000 | 163,000 | 9 | 326 |
| 2002-07-04 | 163,000 | 165,000 | 163,000 | 165,000 | 8 | 330 |
| 2002-07-03 | 165,000 | 165,000 | 163,000 | 165,000 | 14 | 330 |
| 2002-07-02 | 170,000 | 170,000 | 170,000 | 170,000 | 1 | 340 |
| 2002-07-01 | 165,000 | 167,000 | 160,000 | 165,000 | 41 | 330 |
| 2002-06-28 | 166,000 | 169,000 | 165,000 | 165,000 | 19 | 330 |
| 2002-06-27 | 172,000 | 172,000 | 165,000 | 170,000 | 15 | 340 |
| 2002-06-26 | 170,000 | 170,000 | 168,000 | 168,000 | 17 | 336 |
| 2002-06-25 | 170,000 | 170,000 | 165,000 | 170,000 | 19 | 340 |
| 2002-06-24 | 171,000 | 175,000 | 170,000 | 170,000 | 4 | 340 |
| 2002-06-21 | 175,000 | 175,000 | 170,000 | 175,000 | 12 | 350 |
| 2002-06-20 | 170,000 | 180,000 | 170,000 | 170,000 | 6 | 340 |
| 2002-06-19 | 180,000 | 180,000 | 170,000 | 170,000 | 31 | 340 |
| 2002-06-18 | 175,000 | 185,000 | 175,000 | 180,000 | 3 | 360 |
| 2002-06-17 | 180,000 | 180,000 | 175,000 | 175,000 | 37 | 350 |
| 2002-06-14 | 180,000 | 180,000 | 180,000 | 180,000 | 5 | 360 |
| 2002-06-13 | 181,000 | 181,000 | 180,000 | 180,000 | 2 | 360 |
| 2002-06-12 | 182,000 | 185,000 | 180,000 | 185,000 | 10 | 370 |
| 2002-06-11 | 176,000 | 183,000 | 176,000 | 183,000 | 24 | 366 |
| 2002-06-10 | 182,000 | 185,000 | 176,000 | 176,000 | 18 | 352 |
| 2002-06-07 | 185,000 | 185,000 | 180,000 | 185,000 | 8 | 370 |
| 2002-06-06 | 181,000 | 185,000 | 181,000 | 181,000 | 20 | 362 |
| 2002-06-05 | 200,000 | 200,000 | 180,000 | 185,000 | 104 | 370 |
| 2002-06-04 | 210,000 | 220,000 | 210,000 | 213,000 | 22 | 426 |
| 2002-06-03 | 212,000 | 219,000 | 212,000 | 219,000 | 16 | 438 |
| 2002-05-31 | 209,000 | 215,000 | 209,000 | 213,000 | 12 | 426 |
| 2002-05-30 | 203,000 | 210,000 | 203,000 | 210,000 | 20 | 420 |
| 2002-05-29 | 204,000 | 210,000 | 195,000 | 205,000 | 23 | 410 |
| 2002-05-28 | 204,000 | 205,000 | 201,000 | 204,000 | 9 | 408 |
| 2002-05-27 | 192,000 | 233,000 | 190,000 | 201,000 | 84 | 402 |
| 2002-05-24 | 189,000 | 195,000 | 189,000 | 195,000 | 10 | 390 |
| 2002-05-23 | 195,000 | 195,000 | 188,000 | 190,000 | 9 | 380 |
| 2002-05-22 | 191,000 | 191,000 | 188,000 | 188,000 | 4 | 376 |
| 2002-05-21 | 185,000 | 195,000 | 185,000 | 195,000 | 12 | 390 |
| 2002-05-20 | 182,000 | 183,000 | 179,000 | 182,000 | 8 | 364 |
| 2002-05-17 | 186,000 | 186,000 | 180,000 | 180,000 | 45 | 360 |
| 2002-05-16 | 185,000 | 190,000 | 182,000 | 186,000 | 21 | 372 |
| 2002-05-15 | 181,000 | 183,000 | 180,000 | 183,000 | 8 | 366 |
| 2002-05-14 | 182,000 | 185,000 | 182,000 | 183,000 | 10 | 366 |
| 2002-05-13 | 184,000 | 185,000 | 180,000 | 182,000 | 13 | 364 |
| 2002-05-10 | 188,000 | 188,000 | 186,000 | 186,000 | 4 | 372 |
| 2002-05-09 | 182,000 | 188,000 | 182,000 | 188,000 | 22 | 376 |
| 2002-05-08 | 188,000 | 190,000 | 180,000 | 183,000 | 33 | 366 |
| 2002-05-07 | 190,000 | 190,000 | 190,000 | 190,000 | 14 | 380 |
| 2002-05-02 | 195,000 | 199,000 | 190,000 | 194,000 | 20 | 388 |
| 2002-05-01 | 198,000 | 198,000 | 196,000 | 197,000 | 3 | 394 |
| 2002-04-30 | 200,000 | 205,000 | 195,000 | 198,000 | 28 | 396 |
| 2002-04-26 | 201,000 | 205,000 | 198,000 | 205,000 | 16 | 410 |
| 2002-04-25 | 198,000 | 200,000 | 195,000 | 200,000 | 9 | 400 |
| 2002-04-24 | 194,000 | 194,000 | 194,000 | 194,000 | 1 | 388 |
| 2002-04-23 | 196,000 | 196,000 | 195,000 | 196,000 | 7 | 392 |
| 2002-04-22 | 200,000 | 200,000 | 195,000 | 195,000 | 6 | 390 |
| 2002-04-19 | 190,000 | 195,000 | 185,000 | 195,000 | 30 | 390 |
| 2002-04-18 | 195,000 | 200,000 | 190,000 | 200,000 | 4 | 400 |
| 2002-04-17 | 195,000 | 200,000 | 194,000 | 200,000 | 8 | 400 |
| 2002-04-16 | 195,000 | 196,000 | 194,000 | 195,000 | 13 | 390 |
| 2002-04-15 | 204,000 | 204,000 | 195,000 | 195,000 | 5 | 390 |
| 2002-04-12 | 201,000 | 202,000 | 200,000 | 201,000 | 10 | 402 |
| 2002-04-11 | 202,000 | 202,000 | 202,000 | 202,000 | 2 | 404 |
| 2002-04-10 | 203,000 | 205,000 | 202,000 | 203,000 | 23 | 406 |
| 2002-04-09 | 202,000 | 203,000 | 200,000 | 203,000 | 8 | 406 |
| 2002-04-08 | 200,000 | 203,000 | 199,000 | 200,000 | 11 | 400 |
| 2002-04-05 | 200,000 | 200,000 | 199,000 | 200,000 | 10 | 400 |
| 2002-04-04 | 202,000 | 202,000 | 198,000 | 200,000 | 12 | 400 |
| 2002-04-03 | 198,000 | 200,000 | 198,000 | 200,000 | 21 | 400 |
| 2002-04-02 | 205,000 | 210,000 | 198,000 | 200,000 | 22 | 400 |
| 2002-04-01 | 205,000 | 210,000 | 202,000 | 210,000 | 12 | 420 |
| 2002-03-29 | 215,000 | 215,000 | 210,000 | 210,000 | 3 | 420 |
| 2002-03-28 | 200,000 | 220,000 | 200,000 | 210,000 | 39 | 420 |
| 2002-03-27 | 202,000 | 202,000 | 196,000 | 200,000 | 7 | 400 |
| 2002-03-26 | 195,000 | 204,000 | 190,000 | 202,000 | 32 | 404 |
| 2002-03-25 | 197,000 | 200,000 | 195,000 | 197,000 | 26 | 394 |
| 2002-03-22 | 210,000 | 213,000 | 195,000 | 200,000 | 20 | 400 |
| 2002-03-20 | 215,000 | 220,000 | 195,000 | 215,000 | 45 | 430 |
| 2002-03-19 | 226,000 | 230,000 | 215,000 | 220,000 | 47 | 440 |
| 2002-03-18 | 234,000 | 234,000 | 226,000 | 230,000 | 39 | 460 |
| 2002-03-15 | 227,000 | 229,000 | 221,000 | 229,000 | 12 | 458 |
| 2002-03-14 | 227,000 | 231,000 | 220,000 | 230,000 | 37 | 460 |
| 2002-03-13 | 248,000 | 248,000 | 228,000 | 231,000 | 96 | 462 |
| 2002-03-12 | 270,000 | 280,000 | 235,000 | 245,000 | 121 | 490 |
| 2002-03-11 | 265,000 | 280,000 | 265,000 | 271,000 | 182 | 542 |
| 2002-03-08 | 240,000 | 273,000 | 240,000 | 260,000 | 359 | 520 |
| 2002-03-07 | 230,000 | 255,000 | 225,000 | 239,000 | 282 | 478 |
| 2002-03-06 | 190,000 | 195,000 | 188,000 | 190,000 | 11 | 380 |
| 2002-03-05 | 185,000 | 187,000 | 180,000 | 181,000 | 10 | 362 |
| 2002-03-04 | 180,000 | 185,000 | 170,000 | 180,000 | 15 | 360 |
| 2002-03-01 | 170,000 | 180,000 | 165,000 | 180,000 | 16 | 360 |
| 2002-02-28 | 170,000 | 180,000 | 170,000 | 175,000 | 4 | 350 |
| 2002-02-27 | 175,000 | 180,000 | 175,000 | 175,000 | 17 | 350 |
| 2002-02-26 | 189,000 | 189,000 | 180,000 | 180,000 | 4 | 360 |
| 2002-02-25 | 178,000 | 188,000 | 175,000 | 185,000 | 14 | 370 |
| 2002-02-22 | 178,000 | 182,000 | 175,000 | 180,000 | 28 | 360 |
| 2002-02-21 | 180,000 | 185,000 | 178,000 | 180,000 | 6 | 360 |
| 2002-02-20 | 187,000 | 187,000 | 180,000 | 185,000 | 7 | 370 |
| 2002-02-19 | 183,000 | 190,000 | 183,000 | 190,000 | 10 | 380 |
| 2002-02-18 | 175,000 | 190,000 | 175,000 | 190,000 | 16 | 380 |
| 2002-02-15 | 177,000 | 185,000 | 177,000 | 180,000 | 3 | 360 |
| 2002-02-14 | 176,000 | 180,000 | 176,000 | 180,000 | 6 | 360 |
| 2002-02-13 | 180,000 | 180,000 | 180,000 | 180,000 | 5 | 360 |
| 2002-02-12 | 180,000 | 182,000 | 179,000 | 180,000 | 5 | 360 |
| 2002-02-08 | 186,000 | 186,000 | 182,000 | 182,000 | 2 | 364 |
| 2002-02-07 | 180,000 | 183,000 | 180,000 | 183,000 | 14 | 366 |
| 2002-02-06 | 185,000 | 190,000 | 178,000 | 180,000 | 17 | 360 |
| 2002-02-05 | 188,000 | 195,000 | 185,000 | 185,000 | 15 | 370 |
| 2002-02-04 | 191,000 | 195,000 | 190,000 | 190,000 | 12 | 380 |
| 2002-02-01 | 193,000 | 197,000 | 193,000 | 195,000 | 9 | 390 |
| 2002-01-31 | 190,000 | 200,000 | 190,000 | 197,000 | 12 | 394 |
| 2002-01-30 | 188,000 | 195,000 | 188,000 | 193,000 | 19 | 386 |
| 2002-01-29 | 195,000 | 195,000 | 190,000 | 195,000 | 4 | 390 |
| 2002-01-28 | 190,000 | 195,000 | 185,000 | 190,000 | 13 | 380 |
| 2002-01-25 | 188,000 | 190,000 | 184,000 | 190,000 | 28 | 380 |
| 2002-01-24 | 191,000 | 193,000 | 188,000 | 190,000 | 30 | 380 |
| 2002-01-23 | 195,000 | 197,000 | 190,000 | 192,000 | 27 | 384 |
| 2002-01-22 | 198,000 | 200,000 | 192,000 | 195,000 | 11 | 390 |
| 2002-01-21 | 200,000 | 200,000 | 193,000 | 200,000 | 24 | 400 |
| 2002-01-18 | 198,000 | 200,000 | 197,000 | 198,000 | 12 | 396 |
| 2002-01-17 | 200,000 | 200,000 | 197,000 | 197,000 | 9 | 394 |
| 2002-01-16 | 200,000 | 200,000 | 195,000 | 195,000 | 5 | 390 |
| 2002-01-15 | 207,000 | 207,000 | 191,000 | 200,000 | 29 | 400 |
| 2002-01-11 | 215,000 | 215,000 | 205,000 | 210,000 | 18 | 420 |
| 2002-01-10 | 238,000 | 245,000 | 210,000 | 210,000 | 35 | 420 |
| 2002-01-09 | 195,000 | 240,000 | 195,000 | 230,000 | 51 | 460 |
| 2002-01-08 | 197,000 | 205,000 | 195,000 | 200,000 | 38 | 400 |
| 2002-01-07 | 199,000 | 205,000 | 198,000 | 200,000 | 23 | 400 |
| 2002-01-04 | 202,000 | 202,000 | 200,000 | 200,000 | 3 | 400 |
分割・併合履歴 ： [2013-06-26]1株→100株 [2004-06-25]1株→5株
