6888 アクモス(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 100,000 | 116,000 | 100,000 | 112,000 | 32 | 224 |
| 2003-12-29 | 103,000 | 103,000 | 99,000 | 102,000 | 14 | 204 |
| 2003-12-26 | 85,000 | 115,000 | 85,000 | 100,000 | 73 | 200 |
| 2003-12-25 | 82,300 | 86,000 | 78,000 | 85,000 | 64 | 170 |
| 2003-12-24 | 76,000 | 85,400 | 75,000 | 82,500 | 69 | 165 |
| 2003-12-22 | 83,000 | 84,900 | 76,000 | 78,000 | 105 | 156 |
| 2003-12-19 | 98,000 | 98,100 | 80,000 | 85,000 | 147 | 170 |
| 2003-12-18 | 106,000 | 106,000 | 99,000 | 99,000 | 25 | 198 |
| 2003-12-17 | 110,000 | 110,000 | 106,000 | 108,000 | 10 | 216 |
| 2003-12-16 | 110,000 | 110,000 | 108,000 | 110,000 | 8 | 220 |
| 2003-12-15 | 115,000 | 115,000 | 110,000 | 113,000 | 4 | 226 |
| 2003-12-12 | 112,000 | 113,000 | 111,000 | 113,000 | 16 | 226 |
| 2003-12-11 | 112,000 | 112,000 | 105,000 | 110,000 | 5 | 220 |
| 2003-12-10 | 112,000 | 113,000 | 110,000 | 113,000 | 31 | 226 |
| 2003-12-09 | 113,000 | 113,000 | 112,000 | 113,000 | 10 | 226 |
| 2003-12-08 | 115,000 | 119,000 | 112,000 | 112,000 | 17 | 224 |
| 2003-12-05 | 116,000 | 124,000 | 115,000 | 119,000 | 5 | 238 |
| 2003-12-04 | 119,000 | 121,000 | 116,000 | 116,000 | 10 | 232 |
| 2003-12-03 | 118,000 | 120,000 | 116,000 | 119,000 | 17 | 238 |
| 2003-12-02 | 119,000 | 122,000 | 118,000 | 120,000 | 44 | 240 |
| 2003-12-01 | 120,000 | 123,000 | 120,000 | 120,000 | 8 | 240 |
| 2003-11-28 | 126,000 | 126,000 | 120,000 | 121,000 | 46 | 242 |
| 2003-11-27 | 126,000 | 127,000 | 126,000 | 127,000 | 2 | 254 |
| 2003-11-26 | 124,000 | 130,000 | 124,000 | 130,000 | 11 | 260 |
| 2003-11-25 | 124,000 | 128,000 | 124,000 | 124,000 | 12 | 248 |
| 2003-11-21 | 121,000 | 125,000 | 120,000 | 125,000 | 6 | 250 |
| 2003-11-20 | 128,000 | 128,000 | 125,000 | 125,000 | 2 | 250 |
| 2003-11-19 | 125,000 | 128,000 | 125,000 | 125,000 | 15 | 250 |
| 2003-11-18 | 125,000 | 131,000 | 120,000 | 125,000 | 11 | 250 |
| 2003-11-17 | 137,000 | 137,000 | 109,000 | 125,000 | 22 | 250 |
| 2003-11-14 | 143,000 | 143,000 | 138,000 | 142,000 | 15 | 284 |
| 2003-11-13 | 140,000 | 150,000 | 140,000 | 145,000 | 16 | 290 |
| 2003-11-12 | 130,000 | 140,000 | 130,000 | 140,000 | 11 | 280 |
| 2003-11-11 | 147,000 | 150,000 | 135,000 | 142,000 | 41 | 284 |
| 2003-11-10 | 149,000 | 152,000 | 149,000 | 152,000 | 3 | 304 |
| 2003-11-07 | 150,000 | 151,000 | 149,000 | 150,000 | 17 | 300 |
| 2003-11-06 | 149,000 | 152,000 | 149,000 | 149,000 | 15 | 298 |
| 2003-11-05 | 149,000 | 150,000 | 148,000 | 149,000 | 13 | 298 |
| 2003-11-04 | 147,000 | 153,000 | 147,000 | 150,000 | 28 | 300 |
| 2003-10-31 | 168,000 | 168,000 | 150,000 | 150,000 | 19 | 300 |
| 2003-10-30 | 150,000 | 165,000 | 149,000 | 165,000 | 22 | 330 |
| 2003-10-29 | 161,000 | 170,000 | 145,000 | 150,000 | 61 | 300 |
| 2003-10-28 | 160,000 | 174,000 | 158,000 | 165,000 | 53 | 330 |
| 2003-10-27 | 150,000 | 166,000 | 140,000 | 155,000 | 108 | 310 |
| 2003-10-24 | 155,000 | 165,000 | 145,000 | 156,000 | 45 | 312 |
| 2003-10-23 | 158,000 | 160,000 | 144,000 | 154,000 | 70 | 308 |
| 2003-10-22 | 184,000 | 185,000 | 160,000 | 160,000 | 27 | 320 |
| 2003-10-21 | 214,000 | 214,000 | 150,000 | 180,000 | 133 | 360 |
| 2003-10-20 | 220,000 | 234,000 | 215,000 | 215,000 | 140 | 430 |
| 2003-10-17 | 204,000 | 220,000 | 204,000 | 220,000 | 128 | 440 |
| 2003-10-16 | 193,000 | 210,000 | 190,000 | 200,000 | 225 | 400 |
| 2003-10-15 | 199,000 | 230,000 | 186,000 | 190,000 | 456 | 380 |
| 2003-10-14 | 144,000 | 183,000 | 144,000 | 180,000 | 418 | 360 |
| 2003-10-10 | 125,000 | 142,000 | 125,000 | 141,000 | 206 | 282 |
| 2003-10-09 | 126,000 | 126,000 | 120,000 | 125,000 | 23 | 250 |
| 2003-10-08 | 138,000 | 138,000 | 126,000 | 128,000 | 77 | 256 |
| 2003-10-07 | 126,000 | 140,000 | 126,000 | 135,000 | 134 | 270 |
| 2003-10-06 | 123,000 | 128,000 | 123,000 | 124,000 | 24 | 248 |
| 2003-10-03 | 114,000 | 125,000 | 114,000 | 124,000 | 17 | 248 |
| 2003-10-02 | 110,000 | 118,000 | 110,000 | 114,000 | 24 | 228 |
| 2003-10-01 | 109,000 | 115,000 | 109,000 | 115,000 | 15 | 230 |
| 2003-09-30 | 112,000 | 112,000 | 110,000 | 110,000 | 4 | 220 |
| 2003-09-29 | 112,000 | 115,000 | 112,000 | 112,000 | 15 | 224 |
| 2003-09-26 | 115,000 | 116,000 | 115,000 | 115,000 | 11 | 230 |
| 2003-09-25 | 117,000 | 118,000 | 115,000 | 116,000 | 7 | 232 |
| 2003-09-24 | 120,000 | 125,000 | 118,000 | 118,000 | 17 | 236 |
| 2003-09-22 | 120,000 | 125,000 | 118,000 | 125,000 | 13 | 250 |
| 2003-09-19 | 130,000 | 133,000 | 120,000 | 122,000 | 72 | 244 |
| 2003-09-18 | 112,000 | 135,000 | 112,000 | 130,000 | 100 | 260 |
| 2003-09-17 | 114,000 | 117,000 | 113,000 | 115,000 | 22 | 230 |
| 2003-09-16 | 114,000 | 115,000 | 113,000 | 115,000 | 9 | 230 |
| 2003-09-12 | 118,000 | 118,000 | 114,000 | 115,000 | 33 | 230 |
| 2003-09-11 | 118,000 | 119,000 | 115,000 | 115,000 | 29 | 230 |
| 2003-09-10 | 125,000 | 125,000 | 116,000 | 119,000 | 36 | 238 |
| 2003-09-09 | 120,000 | 126,000 | 120,000 | 120,000 | 21 | 240 |
| 2003-09-08 | 115,000 | 125,000 | 111,000 | 120,000 | 33 | 240 |
| 2003-09-05 | 119,000 | 120,000 | 111,000 | 115,000 | 55 | 230 |
| 2003-09-04 | 110,000 | 130,000 | 110,000 | 120,000 | 101 | 240 |
| 2003-09-03 | 133,000 | 134,000 | 108,000 | 110,000 | 239 | 220 |
| 2003-09-02 | 88,000 | 135,000 | 88,000 | 133,000 | 215 | 266 |
| 2003-09-01 | 91,100 | 92,000 | 88,000 | 89,000 | 39 | 178 |
| 2003-08-29 | 91,000 | 95,000 | 91,000 | 91,500 | 42 | 183 |
| 2003-08-28 | 94,500 | 95,000 | 94,000 | 94,500 | 19 | 189 |
| 2003-08-27 | 99,500 | 100,000 | 94,100 | 95,000 | 69 | 190 |
| 2003-08-26 | 101,000 | 104,000 | 97,000 | 100,000 | 39 | 200 |
| 2003-08-25 | 111,000 | 116,000 | 101,000 | 105,000 | 36 | 210 |
| 2003-08-22 | 109,000 | 119,000 | 108,000 | 112,000 | 144 | 224 |
| 2003-08-21 | 138,000 | 140,000 | 102,000 | 109,000 | 326 | 218 |
| 2003-08-20 | 111,000 | 155,000 | 111,000 | 138,000 | 608 | 276 |
| 2003-08-19 | 77,000 | 105,000 | 77,000 | 101,000 | 105 | 202 |
| 2003-08-18 | 82,000 | 82,000 | 77,000 | 77,100 | 17 | 154.20 |
| 2003-08-15 | 79,500 | 82,000 | 79,500 | 82,000 | 29 | 164 |
| 2003-08-14 | 79,500 | 81,000 | 79,500 | 80,000 | 8 | 160 |
| 2003-08-13 | 81,000 | 81,000 | 80,000 | 80,000 | 14 | 160 |
| 2003-08-12 | 82,000 | 83,000 | 81,000 | 81,000 | 6 | 162 |
| 2003-08-11 | 78,000 | 82,000 | 78,000 | 81,000 | 14 | 162 |
| 2003-08-07 | 77,000 | 82,000 | 75,000 | 79,900 | 8 | 159.80 |
| 2003-08-06 | 75,000 | 77,000 | 75,000 | 76,000 | 9 | 152 |
| 2003-08-05 | 78,000 | 78,000 | 75,000 | 76,000 | 5 | 152 |
| 2003-08-04 | 75,000 | 76,000 | 75,000 | 76,000 | 3 | 152 |
| 2003-08-01 | 77,000 | 78,000 | 76,100 | 76,500 | 18 | 153 |
| 2003-07-30 | 76,100 | 78,000 | 76,100 | 78,000 | 2 | 156 |
| 2003-07-29 | 78,000 | 80,000 | 78,000 | 78,000 | 4 | 156 |
| 2003-07-28 | 75,000 | 76,000 | 75,000 | 76,000 | 3 | 152 |
| 2003-07-25 | 78,000 | 78,000 | 75,000 | 78,000 | 5 | 156 |
| 2003-07-24 | 80,000 | 80,000 | 73,000 | 75,000 | 20 | 150 |
| 2003-07-23 | 82,000 | 83,000 | 81,500 | 81,500 | 7 | 163 |
| 2003-07-22 | 85,000 | 86,000 | 84,000 | 84,000 | 17 | 168 |
| 2003-07-17 | 85,000 | 87,000 | 85,000 | 87,000 | 3 | 174 |
| 2003-07-16 | 91,000 | 91,000 | 85,700 | 90,000 | 18 | 180 |
| 2003-07-15 | 90,000 | 90,100 | 89,000 | 90,000 | 11 | 180 |
| 2003-07-14 | 90,000 | 90,100 | 90,000 | 90,100 | 2 | 180.20 |
| 2003-07-11 | 89,000 | 91,000 | 89,000 | 90,100 | 24 | 180.20 |
| 2003-07-10 | 90,000 | 91,000 | 89,000 | 89,000 | 12 | 178 |
| 2003-07-09 | 87,100 | 95,300 | 87,100 | 90,000 | 31 | 180 |
| 2003-07-08 | 89,000 | 90,000 | 89,000 | 90,000 | 10 | 180 |
| 2003-07-07 | 87,000 | 88,000 | 85,000 | 85,000 | 23 | 170 |
| 2003-07-04 | 87,000 | 90,000 | 87,000 | 89,000 | 12 | 178 |
| 2003-07-03 | 90,000 | 92,000 | 89,000 | 89,000 | 7 | 178 |
| 2003-07-02 | 90,000 | 90,000 | 90,000 | 90,000 | 6 | 180 |
| 2003-07-01 | 89,700 | 93,000 | 85,000 | 85,000 | 30 | 170 |
| 2003-06-30 | 100,000 | 101,000 | 91,500 | 92,000 | 31 | 184 |
| 2003-06-27 | 89,000 | 110,000 | 88,000 | 102,000 | 110 | 204 |
| 2003-06-26 | 87,000 | 91,000 | 87,000 | 88,000 | 49 | 176 |
| 2003-06-25 | 89,000 | 89,000 | 86,000 | 88,000 | 6 | 176 |
| 2003-06-24 | 89,000 | 89,000 | 89,000 | 89,000 | 3 | 178 |
| 2003-06-23 | 90,000 | 91,000 | 90,000 | 91,000 | 6 | 182 |
| 2003-06-20 | 92,000 | 92,000 | 90,000 | 90,000 | 5 | 180 |
| 2003-06-19 | 91,000 | 92,000 | 90,000 | 91,000 | 22 | 182 |
| 2003-06-18 | 90,000 | 92,500 | 90,000 | 92,000 | 33 | 184 |
| 2003-06-17 | 91,000 | 91,000 | 85,000 | 90,000 | 29 | 180 |
| 2003-06-16 | 96,000 | 96,000 | 89,000 | 92,000 | 43 | 184 |
| 2003-06-13 | 92,000 | 97,000 | 91,000 | 96,000 | 23 | 192 |
| 2003-06-12 | 91,000 | 91,000 | 89,000 | 89,000 | 5 | 178 |
| 2003-06-11 | 91,000 | 91,000 | 89,000 | 91,000 | 18 | 182 |
| 2003-06-10 | 95,000 | 96,000 | 90,000 | 91,000 | 20 | 182 |
| 2003-06-09 | 100,000 | 100,000 | 97,700 | 98,000 | 17 | 196 |
| 2003-06-06 | 100,000 | 104,000 | 100,000 | 103,000 | 18 | 206 |
| 2003-06-05 | 103,000 | 106,000 | 100,000 | 100,000 | 24 | 200 |
| 2003-06-04 | 96,000 | 103,000 | 93,000 | 100,000 | 34 | 200 |
| 2003-06-03 | 97,000 | 98,000 | 92,000 | 93,000 | 23 | 186 |
| 2003-06-02 | 111,000 | 115,000 | 97,000 | 98,000 | 93 | 196 |
| 2003-05-30 | 87,500 | 110,000 | 87,500 | 109,000 | 104 | 218 |
| 2003-05-29 | 77,000 | 86,000 | 77,000 | 86,000 | 29 | 172 |
| 2003-05-28 | 80,000 | 80,600 | 77,000 | 77,700 | 23 | 155.40 |
| 2003-05-27 | 80,500 | 81,000 | 80,500 | 80,600 | 9 | 161.20 |
| 2003-05-26 | 80,000 | 85,000 | 80,000 | 81,000 | 31 | 162 |
| 2003-05-23 | 88,000 | 90,000 | 77,700 | 80,000 | 22 | 160 |
| 2003-05-22 | 90,000 | 92,000 | 89,000 | 90,000 | 15 | 180 |
| 2003-05-21 | 99,000 | 99,000 | 90,000 | 91,000 | 13 | 182 |
| 2003-05-20 | 104,000 | 105,000 | 98,000 | 99,000 | 16 | 198 |
| 2003-05-19 | 97,000 | 110,000 | 96,000 | 105,000 | 47 | 210 |
| 2003-05-16 | 97,000 | 100,000 | 95,000 | 96,000 | 20 | 192 |
| 2003-05-15 | 99,900 | 100,000 | 97,000 | 100,000 | 11 | 200 |
| 2003-05-14 | 105,000 | 107,000 | 96,000 | 97,000 | 107 | 194 |
| 2003-05-13 | 105,000 | 110,000 | 102,000 | 106,000 | 54 | 212 |
| 2003-05-12 | 114,000 | 125,000 | 105,000 | 106,000 | 72 | 212 |
| 2003-05-09 | 105,000 | 137,000 | 104,000 | 115,000 | 99 | 230 |
| 2003-05-08 | 140,000 | 152,000 | 100,000 | 104,000 | 283 | 208 |
| 2003-05-07 | 88,000 | 158,000 | 88,000 | 150,000 | 391 | 300 |
| 2003-05-06 | 65,000 | 86,000 | 65,000 | 85,000 | 31 | 170 |
| 2003-05-02 | 65,000 | 65,000 | 65,000 | 65,000 | 5 | 130 |
| 2003-05-01 | 65,000 | 66,000 | 65,000 | 66,000 | 15 | 132 |
| 2003-04-30 | 55,000 | 65,000 | 55,000 | 65,000 | 13 | 130 |
| 2003-04-28 | 55,000 | 55,300 | 53,000 | 54,000 | 13 | 108 |
| 2003-04-25 | 55,000 | 55,000 | 55,000 | 55,000 | 8 | 110 |
| 2003-04-24 | 54,000 | 55,000 | 54,000 | 54,900 | 7 | 109.80 |
| 2003-04-23 | 56,000 | 56,000 | 54,900 | 54,900 | 8 | 109.80 |
| 2003-04-22 | 55,000 | 56,000 | 55,000 | 56,000 | 2 | 112 |
| 2003-04-21 | 55,000 | 55,000 | 54,900 | 54,900 | 3 | 109.80 |
| 2003-04-18 | 55,000 | 57,800 | 55,000 | 57,800 | 5 | 115.60 |
| 2003-04-17 | 55,000 | 55,000 | 55,000 | 55,000 | 3 | 110 |
| 2003-04-16 | 54,000 | 54,000 | 54,000 | 54,000 | 10 | 108 |
| 2003-04-14 | 57,500 | 57,500 | 57,000 | 57,000 | 2 | 114 |
| 2003-04-09 | 54,200 | 54,200 | 54,000 | 54,000 | 5 | 108 |
| 2003-04-08 | 57,000 | 57,000 | 55,000 | 55,000 | 4 | 110 |
| 2003-04-07 | 57,500 | 57,500 | 57,500 | 57,500 | 2 | 115 |
| 2003-04-04 | 57,000 | 59,000 | 55,000 | 59,000 | 8 | 118 |
| 2003-04-03 | 57,000 | 57,000 | 57,000 | 57,000 | 1 | 114 |
| 2003-04-01 | 59,800 | 59,800 | 59,800 | 59,800 | 1 | 119.60 |
| 2003-03-31 | 58,000 | 58,000 | 56,000 | 56,000 | 3 | 112 |
| 2003-03-28 | 58,000 | 60,000 | 55,000 | 58,000 | 28 | 116 |
| 2003-03-27 | 51,000 | 75,000 | 51,000 | 58,000 | 180 | 116 |
| 2003-03-26 | 50,000 | 51,000 | 50,000 | 50,000 | 12 | 100 |
| 2003-03-25 | 52,000 | 52,000 | 52,000 | 52,000 | 2 | 104 |
| 2003-03-24 | 52,000 | 52,000 | 52,000 | 52,000 | 22 | 104 |
| 2003-03-20 | 50,000 | 52,000 | 50,000 | 51,500 | 5 | 103 |
| 2003-03-19 | 52,000 | 52,000 | 51,000 | 51,000 | 2 | 102 |
| 2003-03-17 | 50,000 | 51,000 | 50,000 | 51,000 | 8 | 102 |
| 2003-03-14 | 50,500 | 51,000 | 50,500 | 51,000 | 4 | 102 |
| 2003-03-13 | 51,500 | 51,500 | 51,500 | 51,500 | 4 | 103 |
| 2003-03-12 | 50,800 | 51,500 | 50,500 | 50,500 | 5 | 101 |
| 2003-03-11 | 51,000 | 51,000 | 50,000 | 50,000 | 12 | 100 |
| 2003-03-10 | 52,000 | 52,000 | 50,000 | 51,500 | 18 | 103 |
| 2003-03-07 | 55,000 | 58,000 | 52,000 | 52,000 | 13 | 104 |
| 2003-03-05 | 60,000 | 60,000 | 58,000 | 58,000 | 4 | 116 |
| 2003-03-04 | 60,000 | 60,000 | 58,000 | 60,000 | 20 | 120 |
| 2003-03-03 | 61,900 | 61,900 | 60,000 | 61,900 | 7 | 123.80 |
| 2003-02-28 | 64,000 | 64,500 | 60,000 | 61,900 | 23 | 123.80 |
| 2003-02-27 | 64,600 | 66,000 | 64,600 | 66,000 | 10 | 132 |
| 2003-02-24 | 66,000 | 66,500 | 66,000 | 66,500 | 2 | 133 |
| 2003-02-21 | 67,000 | 68,000 | 66,500 | 68,000 | 3 | 136 |
| 2003-02-20 | 65,000 | 68,000 | 65,000 | 68,000 | 4 | 136 |
| 2003-02-19 | 65,000 | 66,000 | 65,000 | 65,000 | 6 | 130 |
| 2003-02-18 | 68,000 | 68,000 | 68,000 | 68,000 | 2 | 136 |
| 2003-02-17 | 71,500 | 71,500 | 68,500 | 68,500 | 2 | 137 |
| 2003-02-14 | 71,500 | 71,500 | 71,500 | 71,500 | 1 | 143 |
| 2003-02-13 | 64,000 | 71,500 | 64,000 | 71,000 | 17 | 142 |
| 2003-02-12 | 64,000 | 67,500 | 63,000 | 67,500 | 41 | 135 |
| 2003-02-10 | 63,000 | 63,000 | 63,000 | 63,000 | 2 | 126 |
| 2003-02-07 | 63,000 | 63,000 | 63,000 | 63,000 | 1 | 126 |
| 2003-02-06 | 65,000 | 65,000 | 65,000 | 65,000 | 2 | 130 |
| 2003-02-05 | 64,000 | 65,000 | 63,000 | 65,000 | 5 | 130 |
| 2003-02-04 | 64,900 | 65,000 | 64,000 | 64,900 | 16 | 129.80 |
| 2003-02-03 | 64,900 | 64,900 | 64,900 | 64,900 | 1 | 129.80 |
| 2003-01-30 | 61,000 | 62,000 | 61,000 | 62,000 | 3 | 124 |
| 2003-01-29 | 63,000 | 63,000 | 63,000 | 63,000 | 6 | 126 |
| 2003-01-28 | 63,000 | 63,000 | 62,000 | 63,000 | 10 | 126 |
| 2003-01-27 | 65,000 | 65,000 | 65,000 | 65,000 | 1 | 130 |
| 2003-01-24 | 65,000 | 66,000 | 65,000 | 66,000 | 2 | 132 |
| 2003-01-23 | 66,000 | 66,000 | 66,000 | 66,000 | 2 | 132 |
| 2003-01-22 | 66,000 | 68,000 | 66,000 | 68,000 | 10 | 136 |
| 2003-01-21 | 66,000 | 66,000 | 66,000 | 66,000 | 2 | 132 |
| 2003-01-20 | 67,000 | 67,000 | 60,000 | 65,000 | 20 | 130 |
| 2003-01-17 | 64,500 | 66,000 | 64,500 | 66,000 | 9 | 132 |
| 2003-01-16 | 68,000 | 68,000 | 62,000 | 64,500 | 28 | 129 |
| 2003-01-15 | 68,000 | 68,000 | 67,000 | 67,000 | 3 | 134 |
| 2003-01-14 | 66,000 | 68,000 | 65,000 | 68,000 | 6 | 136 |
| 2003-01-10 | 68,000 | 68,000 | 68,000 | 68,000 | 1 | 136 |
| 2003-01-09 | 70,000 | 70,000 | 70,000 | 70,000 | 2 | 140 |
| 2003-01-07 | 70,000 | 72,500 | 70,000 | 72,500 | 4 | 145 |
分割・併合履歴 ： [2013-06-26]1株→100株 [2004-06-25]1株→5株
