6888 アクモス(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	13,730	13,870	13,310	13,540	428	135.40
2011-12-29	12,690	14,140	12,610	13,730	806	137.30
2011-12-28	12,310	12,990	12,300	12,990	610	129.90
2011-12-27	12,800	12,950	12,500	12,500	923	125
2011-12-26	13,830	14,140	13,160	13,160	961	131.60
2011-12-22	15,210	15,280	13,830	13,830	1,170	138.30
2011-12-21	14,810	15,660	14,550	14,910	1,051	149.10
2011-12-20	15,750	15,990	14,700	14,870	2,184	148.70
2011-12-19	15,850	16,980	15,700	15,760	6,076	157.60
2011-12-16	15,350	16,500	15,350	15,850	7,494	158.50
2011-12-15	14,800	15,190	14,510	14,600	561	146
2011-12-14	15,000	15,250	14,700	15,040	1,062	150.40
2011-12-13	14,250	15,690	14,250	15,110	2,771	151.10
2011-12-12	15,100	15,300	14,350	14,350	1,333	143.50
2011-12-09	15,500	15,500	14,700	14,870	959	148.70
2011-12-08	15,510	16,200	14,520	15,420	3,309	154.20
2011-12-07	13,900	16,260	13,890	15,510	14,567	155.10
2011-12-06	13,440	13,720	13,220	13,350	790	133.50
2011-12-05	13,600	13,830	13,360	13,740	1,284	137.40
2011-12-02	13,850	13,900	13,150	13,170	1,291	131.70
2011-12-01	14,000	14,180	13,650	13,650	985	136.50
2011-11-30	14,050	14,350	13,400	13,720	1,743	137.20
2011-11-29	14,110	14,770	14,000	14,600	1,654	146
2011-11-28	13,650	14,290	13,650	13,960	1,750	139.60
2011-11-25	14,400	15,600	13,800	14,250	1,778	142.50
2011-11-24	16,500	16,800	14,600	14,700	3,821	147
2011-11-22	15,300	16,460	14,670	16,300	6,560	163
2011-11-21	15,500	16,090	14,450	14,880	4,333	148.80
2011-11-18	16,000	16,300	14,260	14,810	3,731	148.10
2011-11-17	16,880	17,500	15,460	16,400	11,782	164
2011-11-16	16,500	18,330	15,190	15,720	17,198	157.20
2011-11-15	14,200	17,500	13,500	16,880	19,064	168.80
2011-11-14	12,000	14,990	11,900	14,500	9,511	145
2011-11-11	11,650	13,000	10,780	12,100	8,975	121
2011-11-10	10,110	10,190	10,000	10,000	754	100
2011-11-09	10,120	10,310	10,120	10,310	362	103.10
2011-11-08	10,760	10,760	10,180	10,180	433	101.80
2011-11-07	10,750	10,850	10,400	10,710	847	107.10
2011-11-04	11,100	11,500	10,910	11,350	849	113.50
2011-11-02	11,000	11,110	10,630	10,650	744	106.50
2011-11-01	11,510	11,690	11,040	11,040	921	110.40
2011-10-31	12,100	12,140	11,600	11,600	2,480	116
2011-10-28	13,330	13,650	12,500	12,800	1,334	128
2011-10-27	14,000	14,070	12,730	13,030	1,232	130.30
2011-10-26	12,500	13,990	12,410	13,430	2,597	134.30
2011-10-25	12,680	12,830	12,470	12,680	472	126.80
2011-10-24	13,190	13,500	12,630	12,900	1,241	129
2011-10-21	13,150	13,150	12,370	12,450	860	124.50
2011-10-20	13,280	13,560	12,710	13,000	743	130
2011-10-19	13,600	13,970	13,020	13,100	939	131
2011-10-18	13,650	14,000	13,560	13,650	1,250	136.50
2011-10-17	14,860	15,030	13,800	14,150	1,764	141.50
2011-10-14	14,910	15,470	14,580	14,660	2,047	146.60
2011-10-13	14,950	16,500	14,950	15,610	6,157	156.10
2011-10-12	14,500	15,120	13,960	14,400	5,457	144
2011-10-11	13,350	15,600	13,110	15,600	5,580	156
2011-10-07	14,020	14,090	12,900	12,980	1,302	129.80
2011-10-06	13,140	14,900	12,620	13,500	5,707	135
2011-10-05	13,720	13,800	12,350	12,420	1,489	124.20
2011-10-04	13,760	13,760	13,100	13,430	1,526	134.30
2011-10-03	14,510	14,980	13,510	14,000	1,630	140
2011-09-30	15,000	16,430	14,700	14,890	1,908	148.90
2011-09-29	14,280	15,650	14,070	15,300	2,981	153
2011-09-28	15,150	16,100	14,660	15,680	1,950	156.80
2011-09-27	15,810	16,660	14,620	14,620	5,158	146.20
2011-09-26	16,000	16,300	13,520	14,010	3,926	140.10
2011-09-22	16,450	16,670	15,200	15,250	2,420	152.50
2011-09-21	17,020	17,300	16,260	16,300	3,176	163
2011-09-20	17,940	19,370	17,100	17,100	6,826	171
2011-09-16	18,400	18,400	17,600	17,700	2,237	177
2011-09-15	19,600	19,700	17,750	18,400	3,884	184
2011-09-14	20,510	20,770	18,120	18,650	6,534	186.50
2011-09-13	21,220	21,520	20,380	20,800	4,088	208
2011-09-12	22,690	23,200	19,830	20,600	7,639	206
2011-09-09	22,860	24,800	22,510	23,400	9,406	234
2011-09-08	23,500	24,580	22,290	22,560	5,435	225.60
2011-09-07	23,800	25,000	22,000	23,500	13,712	235
2011-09-06	29,000	29,400	23,090	23,090	22,267	230.90
2011-09-05	23,320	28,090	23,270	28,090	21,486	280.90
2011-09-02	22,300	24,390	22,020	23,090	8,054	230.90
2011-09-01	21,790	23,790	21,360	22,420	10,544	224.20
2011-08-31	21,350	22,490	20,910	21,350	5,616	213.50
2011-08-30	23,000	23,850	21,850	21,850	7,114	218.50
2011-08-29	23,200	26,050	22,200	22,840	15,023	228.40
2011-08-26	25,000	26,000	22,520	24,100	20,873	241
2011-08-25	22,300	24,800	20,300	21,000	12,793	210
2011-08-24	22,000	26,300	20,810	21,750	24,951	217.50
2011-08-23	22,610	23,410	20,230	21,630	8,727	216.30
2011-08-22	25,500	26,000	22,420	22,540	5,978	225.40
2011-08-19	26,700	29,000	24,620	25,900	10,490	259
2011-08-18	31,550	32,500	25,660	26,700	27,173	267
2011-08-17	22,460	27,460	21,340	27,460	20,585	274.60
2011-08-16	27,000	28,510	22,220	22,460	21,206	224.60
2011-08-15	25,010	25,010	23,510	25,010	5,674	250.10
2011-08-12	16,700	20,010	15,070	20,010	24,851	200.10
2011-08-11	12,500	16,010	12,290	16,010	11,953	160.10
2011-08-10	14,200	14,990	12,650	13,010	17,061	130.10
2011-08-09	17,000	17,000	12,600	13,900	25,934	139
2011-08-08	16,200	16,200	14,000	14,000	27,111	140
2011-08-05	12,600	13,200	12,290	13,200	8,140	132
2011-08-04	10,200	10,200	10,200	10,200	811	102
2011-08-03	7,400	8,700	7,390	8,700	8,104	87
2011-08-02	7,100	7,200	7,000	7,200	184	72
2011-08-01	7,070	7,150	7,000	7,150	104	71.50
2011-07-29	6,920	7,100	6,890	7,090	30	70.90
2011-07-28	7,010	7,010	6,880	6,880	20	68.80
2011-07-27	6,920	7,100	6,920	7,100	9	71
2011-07-26	6,940	7,000	6,940	7,000	3	70
2011-07-25	7,110	7,140	6,930	6,940	28	69.40
2011-07-22	7,110	7,110	7,110	7,110	50	71.10
2011-07-21	6,900	7,000	6,900	6,900	30	69
2011-07-20	6,880	7,000	6,870	7,000	28	70
2011-07-19	6,910	6,950	6,850	6,850	22	68.50
2011-07-15	6,900	6,900	6,900	6,900	5	69
2011-07-14	6,850	7,040	6,850	7,020	102	70.20
2011-07-13	6,870	7,020	6,850	6,900	120	69
2011-07-11	6,900	7,080	6,860	7,080	186	70.80
2011-07-08	7,350	7,350	7,050	7,350	103	73.50
2011-07-07	7,050	7,350	7,050	7,350	93	73.50
2011-07-06	7,010	7,090	7,010	7,090	5	70.90
2011-07-05	7,000	7,000	7,000	7,000	2	70
2011-07-04	7,150	7,150	7,010	7,140	8	71.40
2011-07-01	7,000	7,170	6,950	7,000	30	70
2011-06-30	6,890	6,890	6,860	6,890	38	68.90
2011-06-29	6,850	7,150	6,850	6,960	32	69.60
2011-06-28	7,020	7,020	7,000	7,000	5	70
2011-06-27	7,090	7,150	6,970	7,150	19	71.50
2011-06-24	7,010	7,030	6,980	6,990	38	69.90
2011-06-23	7,230	7,400	7,230	7,370	53	73.70
2011-06-22	7,100	7,100	7,100	7,100	10	71
2011-06-21	6,990	7,230	6,990	7,230	16	72.30
2011-06-20	7,230	7,230	7,000	7,000	8	70
2011-06-17	7,000	7,140	6,970	6,970	20	69.70
2011-06-16	7,000	7,000	6,990	7,000	7	70
2011-06-15	6,820	7,300	6,820	7,300	88	73
2011-06-14	7,190	7,190	6,890	7,000	129	70
2011-06-13	7,250	7,250	6,920	7,190	297	71.90
2011-06-10	7,440	7,440	6,980	7,420	358	74.20
2011-06-09	7,450	7,450	7,050	7,390	144	73.90
2011-06-08	7,110	7,470	7,040	7,470	243	74.70
2011-06-07	7,180	7,190	7,070	7,190	4	71.90
2011-06-06	7,170	7,170	7,070	7,170	14	71.70
2011-06-03	7,200	7,200	7,050	7,100	12	71
2011-06-02	7,150	7,270	7,150	7,270	8	72.70
2011-06-01	7,020	7,270	7,020	7,270	35	72.70
2011-05-31	7,210	7,240	6,900	6,920	77	69.20
2011-05-30	6,920	7,240	6,920	7,240	83	72.40
2011-05-27	7,010	7,010	6,930	6,930	14	69.30
2011-05-26	7,200	7,200	7,180	7,190	32	71.90
2011-05-25	7,000	7,180	7,000	7,160	21	71.60
2011-05-24	7,000	7,100	7,000	7,000	20	70
2011-05-23	6,850	7,220	6,850	7,220	20	72.20
2011-05-20	6,800	7,100	6,800	7,000	15	70
2011-05-19	6,850	7,000	6,710	7,000	75	70
2011-05-18	7,000	7,000	6,800	7,000	31	70
2011-05-17	7,050	7,050	6,690	6,710	7	67.10
2011-05-16	7,000	7,010	6,920	7,010	33	70.10
2011-05-13	7,100	7,300	6,920	6,920	66	69.20
2011-05-12	7,200	7,280	7,000	7,010	67	70.10
2011-05-11	7,060	7,100	6,850	6,850	88	68.50
2011-05-10	7,500	7,500	7,050	7,200	250	72
2011-05-09	7,100	7,500	7,050	7,500	301	75
2011-05-06	7,250	7,500	6,700	7,150	894	71.50
2011-05-02	6,400	7,100	6,380	7,100	695	71
2011-04-28	5,570	6,100	5,530	6,100	91	61
2011-04-27	5,740	5,740	5,660	5,660	7	56.60
2011-04-25	5,570	5,570	5,560	5,560	9	55.60
2011-04-22	5,600	5,600	5,600	5,600	10	56
2011-04-21	5,800	5,800	5,600	5,600	5	56
2011-04-20	5,700	5,700	5,600	5,600	8	56
2011-04-19	5,600	5,750	5,600	5,750	23	57.50
2011-04-18	5,600	5,700	5,400	5,500	48	55
2011-04-15	5,500	5,660	5,500	5,600	8	56
2011-04-14	5,880	5,880	5,700	5,750	6	57.50
2011-04-13	5,500	5,800	5,500	5,620	54	56.20
2011-04-12	5,330	5,900	5,240	5,890	107	58.90
2011-04-11	5,640	5,640	5,130	5,580	29	55.80
2011-04-08	5,660	5,660	5,400	5,550	130	55.50
2011-04-07	5,230	5,460	5,180	5,460	66	54.60
2011-04-06	5,230	5,230	5,030	5,230	23	52.30
2011-04-05	5,210	5,290	5,030	5,030	144	50.30
2011-04-04	5,220	5,300	5,200	5,210	72	52.10
2011-04-01	5,200	5,300	5,150	5,200	83	52
2011-03-31	5,450	5,450	5,120	5,230	47	52.30
2011-03-30	5,500	5,500	5,300	5,450	148	54.50
2011-03-29	5,590	5,670	5,230	5,300	63	53
2011-03-28	5,750	5,750	5,310	5,400	26	54
2011-03-25	6,010	6,010	5,800	5,800	10	58
2011-03-24	6,130	6,130	5,810	5,810	55	58.10
2011-03-23	6,100	6,100	5,820	5,830	116	58.30
2011-03-22	5,750	6,350	5,750	6,190	129	61.90
2011-03-18	5,500	5,600	5,010	5,600	87	56
2011-03-17	5,340	5,340	4,900	4,900	43	49
2011-03-16	4,600	5,500	4,600	5,290	100	52.90
2011-03-15	5,380	5,380	4,880	4,880	310	48.80
2011-03-14	6,730	6,810	5,880	5,880	404	58.80
2011-03-11	7,300	7,380	7,000	7,380	68	73.80
2011-03-10	7,600	7,600	7,250	7,250	90	72.50
2011-03-09	7,500	7,580	7,190	7,390	110	73.90
2011-03-08	7,230	7,440	7,090	7,090	28	70.90
2011-03-07	7,150	7,420	7,000	7,080	106	70.80
2011-03-04	7,290	7,480	7,200	7,300	88	73
2011-03-03	7,100	7,300	6,970	7,300	40	73
2011-03-02	7,170	7,170	6,960	7,100	26	71
2011-03-01	7,000	7,090	6,930	7,090	40	70.90
2011-02-28	7,220	7,220	6,990	7,010	16	70.10
2011-02-25	7,210	7,210	7,000	7,100	110	71
2011-02-24	7,040	7,080	7,040	7,080	34	70.80
2011-02-23	7,280	7,280	7,140	7,150	60	71.50
2011-02-22	7,380	7,510	7,310	7,310	129	73.10
2011-02-21	7,550	7,600	7,510	7,510	57	75.10
2011-02-18	7,600	7,660	7,560	7,560	20	75.60
2011-02-17	7,530	7,700	7,330	7,680	71	76.80
2011-02-16	7,760	7,760	7,560	7,750	46	77.50
2011-02-15	7,780	7,780	7,770	7,770	89	77.70
2011-02-14	7,780	7,780	7,450	7,690	22	76.90
2011-02-10	7,730	7,780	7,730	7,780	88	77.80
2011-02-09	7,700	7,750	7,500	7,750	41	77.50
2011-02-08	7,600	7,600	7,410	7,600	55	76
2011-02-07	7,900	7,900	7,500	7,500	114	75
2011-02-04	7,590	7,920	7,590	7,670	40	76.70
2011-02-03	7,640	7,870	7,540	7,790	105	77.90
2011-02-02	7,510	7,730	7,510	7,540	73	75.40
2011-02-01	7,400	7,960	7,180	7,910	455	79.10
2011-01-31	8,300	8,380	8,250	8,300	47	83
2011-01-28	8,590	8,640	8,220	8,550	39	85.50
2011-01-27	8,500	8,800	8,500	8,600	168	86
2011-01-26	8,380	8,490	8,110	8,360	208	83.60
2011-01-25	7,900	8,360	7,840	8,140	88	81.40
2011-01-24	8,100	8,100	8,100	8,100	30	81
2011-01-21	7,820	8,370	7,820	8,000	122	80
2011-01-20	8,200	8,230	7,870	8,230	125	82.30
2011-01-19	8,200	8,300	8,020	8,200	46	82
2011-01-18	8,210	8,210	7,930	8,190	33	81.90
2011-01-17	8,250	8,250	7,580	8,200	160	82
2011-01-14	8,800	8,800	8,010	8,250	329	82.50
2011-01-13	8,350	8,750	7,910	8,750	592	87.50
2011-01-12	7,700	8,400	7,700	8,380	418	83.80
2011-01-11	7,200	7,470	7,000	7,460	89	74.60
2011-01-07	7,290	7,290	7,000	7,150	169	71.50
2011-01-06	6,950	7,130	6,950	7,100	101	71
2011-01-05	6,780	7,000	6,780	6,830	112	68.30
2011-01-04	6,960	7,300	6,900	7,000	63	70

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31