1. HOME >
  2. 株価時系列 >
  3. 6888 >
  4. 2010年

6888 アクモス(株) の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-307,0007,1506,8307,11018471.10
2010-12-296,9006,9806,9006,9801469.80
2010-12-286,7507,0006,7507,0005770
2010-12-276,6507,1206,5807,00026270
2010-12-246,7106,7906,4206,6508566.50
2010-12-226,6006,7206,6006,6507466.50
2010-12-216,5206,8606,5206,61013566.10
2010-12-206,7006,7506,4106,4509464.50
2010-12-176,6006,8006,4006,4007364
2010-12-166,8406,8406,7006,7002367
2010-12-156,5506,8206,4706,65013766.50
2010-12-146,9806,9806,5106,51030665.10
2010-12-136,5007,0906,5006,95014769.50
2010-12-106,8906,9006,5506,55013865.50
2010-12-096,7606,7606,6506,7006567
2010-12-086,5006,7606,5006,7607967.60
2010-12-076,3006,5006,3006,50011365
2010-12-066,3006,4106,2606,4002964
2010-12-036,4806,4806,3106,3703563.70
2010-12-016,3006,4806,3006,4801764.80
2010-11-306,4906,4906,4906,490164.90
2010-11-296,3106,4506,2706,450364.50
2010-11-266,5006,5006,5006,500165
2010-11-256,3006,5006,3006,5002865
2010-11-246,1106,1206,1006,1108761.10
2010-11-226,2006,2106,1006,2005262
2010-11-196,5006,5006,1706,4702464.70
2010-11-186,5006,5006,2006,2001962
2010-11-166,6006,6006,5006,5002565
2010-11-156,4806,6006,4806,6004566
2010-11-126,3006,5006,3006,5002865
2010-11-116,2706,2806,2706,2801362.80
2010-11-106,2706,2705,9006,08011560.80
2010-11-096,0006,1905,8805,8803158.80
2010-11-085,8505,8505,8505,850158.50
2010-11-056,0006,0005,6505,8502558.50
2010-11-046,1806,1806,0106,100761
2010-11-025,8006,2005,6805,6806556.80
2010-11-016,1406,1405,9806,0903660.90
2010-10-295,3905,4005,2105,3004153
2010-10-285,4005,4005,4005,4002354
2010-10-275,6205,6205,6205,620156.20
2010-10-265,4205,4205,3205,3201653.20
2010-10-255,5705,6005,5505,6007956
2010-10-225,5905,6405,3905,6003056
2010-10-215,7505,7505,2105,42017754.20
2010-10-205,9905,9905,9905,990159.90
2010-10-195,9806,0005,8805,8802558.80
2010-10-185,9806,0805,9006,0801160.80
2010-10-156,0006,0706,0006,070860.70
2010-10-146,0306,2606,0106,2603262.60
2010-10-136,2506,2506,0906,190461.90
2010-10-126,0306,2906,0306,2901362.90
2010-10-086,6606,7906,2506,41011364.10
2010-10-076,2106,4006,1106,3502563.50
2010-10-066,3506,3506,0106,0102060.10
2010-10-056,3506,3506,0106,1102361.10
2010-10-046,1206,1206,0506,050960.50
2010-10-016,1206,1206,1106,110261.10
2010-09-306,1606,2606,1606,260362.60
2010-09-296,0806,3706,0806,2602962.60
2010-09-286,1106,2806,1106,2804662.80
2010-09-276,4106,4306,4006,4001564
2010-09-246,3706,6606,3406,660966.60
2010-09-226,5106,8006,4206,8001568
2010-09-216,8006,8006,8006,800768
2010-09-176,6006,6006,6006,6003066
2010-09-166,5206,5206,5206,5203365.20
2010-09-156,4906,4906,4006,490564.90
2010-09-146,2906,5206,2906,2903362.90
2010-09-136,7506,7606,2806,2801962.80
2010-09-106,8506,8506,4506,45012364.50
2010-09-096,6606,8206,6106,8204268.20
2010-09-086,6006,6006,5806,6003066
2010-09-066,6906,6906,2906,3001663
2010-09-036,6906,6906,6706,6901066.90
2010-09-026,7006,7006,2006,4001564
2010-09-016,1006,4006,1006,4001564
2010-08-316,3006,3006,3006,3001163
2010-08-306,3006,3006,3006,300163
2010-08-276,2006,2006,2006,2001162
2010-08-266,2406,2406,2306,2305162.30
2010-08-256,2406,2606,2406,2401862.40
2010-08-246,4806,4806,4806,480164.80
2010-08-236,3306,3306,1606,160961.60
2010-08-206,3006,3306,0506,33013263.30
2010-08-196,4206,5006,4206,43011664.30
2010-08-186,4006,4106,4006,4102464.10
2010-08-176,5306,5306,5006,5103165.10
2010-08-166,6006,7106,5506,5506565.50
2010-08-136,7006,7006,6106,7003267
2010-08-126,5106,7006,5106,7002567
2010-08-116,5806,6206,5806,6008266
2010-08-106,9406,9806,9406,9809169.80
2010-08-096,7006,8006,6906,8002268
2010-08-066,6706,7006,6706,700467
2010-08-056,7006,7106,6406,6603666.60
2010-08-046,7006,8006,7006,7002967
2010-08-036,7006,7006,7006,7001167
2010-08-026,5106,5406,5106,5203465.20
2010-07-306,5306,5506,5306,550565.50
2010-07-296,8006,8006,6206,6302266.30
2010-07-286,7006,8606,6006,6007766
2010-07-276,8906,8906,6006,6203666.20
2010-07-266,8706,8706,6606,8004368
2010-07-236,5206,7706,5206,7701867.70
2010-07-226,7506,7506,5606,5609565.60
2010-07-216,8506,8506,6606,8205268.20
2010-07-206,9406,9406,6406,7509267.50
2010-07-166,9906,9906,9906,9901169.90
2010-07-157,0407,0406,6306,8302368.30
2010-07-147,0507,0507,0107,050770.50
2010-07-137,0407,0407,0407,040470.40
2010-07-126,8207,0006,8207,000770
2010-07-097,0507,0506,6006,98018169.80
2010-07-086,8506,9906,8506,9907769.90
2010-07-066,9606,9606,8506,850368.50
2010-07-056,6706,6706,6206,620266.20
2010-07-026,7306,9506,5606,7702367.70
2010-07-016,7406,8006,7406,800368
2010-06-306,4906,6006,4306,6003166
2010-06-296,9907,0306,6906,6902066.90
2010-06-286,6707,0106,6707,0104770.10
2010-06-256,7706,8806,6406,8802068.80
2010-06-246,6806,8706,6706,8701768.70
2010-06-236,7006,8806,6006,8809168.80
2010-06-226,9706,9806,6306,9804469.80
2010-06-216,7106,8806,7006,8809368.80
2010-06-186,9906,9906,6106,7105367.10
2010-06-176,9906,9906,9706,9701269.70
2010-06-167,0007,0006,8506,9801069.80
2010-06-156,8006,8306,6506,8301068.30
2010-06-146,7006,7006,6406,7002867
2010-06-116,6506,6506,6106,6102566.10
2010-06-107,0007,0007,0007,0009370
2010-06-096,9506,9506,6506,9004969
2010-06-086,9906,9906,9106,910469.10
2010-06-077,0007,0006,7206,7505267.50
2010-06-047,0107,1006,8007,1001471
2010-06-036,9907,0706,9907,0701570.70
2010-06-026,7006,9806,6906,6903266.90
2010-06-017,0007,0507,0007,0502970.50
2010-05-316,5106,8506,4406,8506768.50
2010-05-286,9907,0506,9907,050570.50
2010-05-276,5006,7006,5006,700567
2010-05-266,4006,5106,2606,5002765
2010-05-256,7506,7506,5006,5001865
2010-05-246,5206,7506,5206,7501267.50
2010-05-216,2806,5006,1506,50012765
2010-05-206,5506,7006,5506,6801766.80
2010-05-197,0507,0506,5206,70031967
2010-05-187,1607,1606,4006,95015669.50
2010-05-177,7507,7507,1607,1605571.60
2010-05-147,9007,9007,7107,710677.10
2010-05-138,1808,1807,8808,0501980.50
2010-05-118,2508,2507,9008,1901381.90
2010-05-108,3508,3507,9508,2508782.50
2010-05-078,0508,1007,5507,90011779
2010-05-068,6908,6908,4708,4707284.70
2010-04-308,3808,7708,0008,74034487.40
2010-04-288,3608,4707,9508,46024584.60
2010-04-278,2508,4708,1708,40016584
2010-04-268,2708,2708,0008,27030582.70
2010-04-237,9508,2907,9208,14016781.40
2010-04-228,0008,0007,9908,0004680
2010-04-217,6208,1107,6208,0008080
2010-04-208,1208,1207,7507,75023477.50
2010-04-198,1908,1907,9408,01047580.10
2010-04-167,2508,1507,2508,15054481.50
2010-04-157,1007,2506,9007,25023272.50
2010-04-147,0007,1006,8607,0907370.90
2010-04-137,0007,0006,9006,9506369.50
2010-04-126,8206,8206,7306,8201968.20
2010-04-097,0807,0806,8206,8209768.20
2010-04-086,7006,8806,7006,8806168.80
2010-04-076,6706,7006,6106,6108966.10
2010-04-066,6506,6706,6006,6105266.10
2010-04-056,6606,6606,6206,6403566.40
2010-04-026,5606,6406,5606,6401266.40
2010-04-016,5806,6006,5506,5506765.50
2010-03-316,6206,6206,6006,600666
2010-03-306,5206,6106,5206,6101866.10
2010-03-296,6206,6206,6206,620566.20
2010-03-266,6406,7306,6406,640966.40
2010-03-256,6506,6706,6006,6306566.30
2010-03-247,0207,1507,0007,0003170
2010-03-236,7507,0006,6107,0007970
2010-03-196,5406,8006,5206,7706167.70
2010-03-186,5706,6606,5106,5207565.20
2010-03-176,5206,6706,5206,5602265.60
2010-03-166,3206,6206,3206,5204865.20
2010-03-156,5006,6106,5006,5107965.10
2010-03-126,6006,6106,6006,6103466.10
2010-03-116,6806,6806,6806,680766.80
2010-03-106,6606,7506,5506,68018966.80
2010-03-096,5606,6106,5606,6101966.10
2010-03-086,5806,5806,5106,5507265.50
2010-03-056,6706,6806,5306,5802065.80
2010-03-046,6606,6606,6606,660166.60
2010-03-036,7506,7506,7006,7002167
2010-03-026,6506,6606,6506,650466.50
2010-03-016,6006,8506,6006,6502966.50
2010-02-266,5006,9006,5006,5107765.10
2010-02-256,7906,7906,6106,7002867
2010-02-246,6506,7006,6506,7001167
2010-02-236,9906,9906,6506,80019068
2010-02-226,6906,8306,5706,830968.30
2010-02-196,5706,5706,5606,560265.60
2010-02-186,9006,9006,7006,7002067
2010-02-176,7006,7006,7006,700367
2010-02-166,7006,7006,7006,700267
2010-02-156,6306,8006,5006,5807065.80
2010-02-126,7006,7006,5006,6003766
2010-02-106,9006,9006,6006,6008866
2010-02-096,8106,8106,3806,50011765
2010-02-086,7806,8106,7806,800468
2010-02-056,9306,9306,7006,8002768
2010-02-046,7006,8006,7006,8001168
2010-02-036,7807,0006,7806,8006868
2010-02-027,0007,0006,8206,8802268.80
2010-02-016,7506,9906,5806,9902169.90
2010-01-296,9006,9006,8006,8001768
2010-01-286,9006,9006,8706,900369
2010-01-276,8007,0006,8007,0001670
2010-01-266,8607,2006,8607,200472
2010-01-256,8406,8606,8406,860468.60
2010-01-216,8307,0006,8307,0002370
2010-01-207,4207,4207,0707,0702370.70
2010-01-197,4307,4307,1207,4202274.20
2010-01-186,9607,2806,9607,2801272.80
2010-01-157,0407,4407,0307,4004374
2010-01-146,9507,4406,9507,4004974
2010-01-136,7807,3806,7807,3806273.80
2010-01-127,0307,0407,0307,040470.40
2010-01-087,3507,3506,8707,02014770.20
2010-01-077,0607,2007,0607,2002072
2010-01-067,0107,2407,0107,2004972
2010-01-057,1007,2007,0007,0003570
2010-01-046,8007,1006,7706,9701869.70

分割・併合履歴 ： [2013-06-26]1株→100株 [2004-06-25]1株→5株