6888 アクモス(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	11,270	11,270	11,020	11,130	180	111.30
2012-12-27	11,270	11,480	11,210	11,440	76	114.40
2012-12-26	11,360	11,500	11,190	11,500	135	115
2012-12-25	11,000	11,420	11,000	11,390	198	113.90
2012-12-21	11,100	11,280	10,920	10,940	75	109.40
2012-12-20	11,150	11,150	11,020	11,100	61	111
2012-12-19	11,300	11,300	11,000	11,020	239	110.20
2012-12-18	11,150	11,370	10,510	11,030	988	110.30
2012-12-17	11,340	11,500	11,250	11,400	272	114
2012-12-14	11,760	11,790	11,230	11,510	348	115.10
2012-12-13	11,590	11,780	11,250	11,680	480	116.80
2012-12-12	11,660	11,830	11,300	11,760	370	117.60
2012-12-11	11,600	11,670	11,200	11,640	209	116.40
2012-12-10	11,350	11,800	10,910	11,600	337	116
2012-12-07	11,700	11,700	11,000	11,350	855	113.50
2012-12-06	11,340	12,000	11,070	11,400	834	114
2012-12-05	11,490	11,500	10,970	11,350	1,236	113.50
2012-12-04	11,990	12,100	11,430	11,430	598	114.30
2012-12-03	12,000	12,140	11,600	11,640	824	116.40
2012-11-30	13,000	13,100	12,200	12,430	1,172	124.30
2012-11-29	13,900	14,180	13,050	13,110	3,911	131.10
2012-11-28	12,300	13,400	11,890	13,300	3,962	133
2012-11-27	12,500	13,750	11,850	12,490	10,995	124.90
2012-11-26	9,900	11,250	9,900	11,250	2,195	112.50
2012-11-22	9,320	9,850	9,320	9,750	363	97.50
2012-11-21	9,360	9,420	9,310	9,350	56	93.50
2012-11-20	9,430	9,430	9,210	9,350	63	93.50
2012-11-19	9,310	9,580	9,230	9,300	78	93
2012-11-16	9,150	9,450	9,140	9,260	235	92.60
2012-11-15	9,170	9,240	9,080	9,120	56	91.20
2012-11-14	9,380	9,550	9,060	9,070	341	90.70
2012-11-13	9,380	9,400	9,260	9,380	112	93.80
2012-11-12	9,400	9,410	9,280	9,380	128	93.80
2012-11-09	9,610	9,610	9,380	9,380	117	93.80
2012-11-08	9,640	9,640	9,420	9,560	42	95.60
2012-11-07	9,400	9,790	9,400	9,550	72	95.50
2012-11-06	9,360	9,450	9,300	9,450	112	94.50
2012-11-05	9,400	9,440	9,330	9,350	99	93.50
2012-11-02	9,350	9,450	9,310	9,400	57	94
2012-11-01	9,430	9,490	9,250	9,470	159	94.70
2012-10-31	9,300	9,530	9,300	9,500	64	95
2012-10-30	9,500	9,690	9,390	9,420	93	94.20
2012-10-29	9,900	9,900	9,430	9,500	240	95
2012-10-26	9,760	10,400	9,630	9,980	861	99.80
2012-10-25	9,610	9,660	9,440	9,650	62	96.50
2012-10-24	9,580	9,620	9,380	9,560	146	95.60
2012-10-23	9,320	9,360	9,230	9,280	23	92.80
2012-10-22	9,150	9,340	9,130	9,210	105	92.10
2012-10-19	9,340	9,450	9,170	9,300	121	93
2012-10-18	9,100	9,190	9,100	9,110	24	91.10
2012-10-17	9,090	9,350	9,080	9,120	105	91.20
2012-10-16	9,260	9,260	9,090	9,150	163	91.50
2012-10-15	9,250	9,300	9,220	9,260	47	92.60
2012-10-12	9,740	9,740	9,220	9,380	102	93.80
2012-10-11	9,500	9,670	9,400	9,670	88	96.70
2012-10-10	9,820	9,820	9,470	9,510	218	95.10
2012-10-09	9,500	9,650	9,400	9,580	129	95.80
2012-10-05	9,170	9,490	9,150	9,480	149	94.80
2012-10-04	9,050	9,170	9,000	9,150	119	91.50
2012-10-03	9,010	9,280	9,010	9,050	162	90.50
2012-10-02	8,960	9,140	8,960	9,030	177	90.30
2012-10-01	9,020	9,080	8,980	9,000	73	90
2012-09-28	9,050	9,150	8,970	9,120	67	91.20
2012-09-27	9,080	9,090	8,980	9,050	59	90.50
2012-09-26	9,200	9,210	9,030	9,080	91	90.80
2012-09-25	9,430	9,480	9,310	9,450	22	94.50
2012-09-24	9,360	9,530	9,360	9,490	28	94.90
2012-09-21	9,440	9,500	9,360	9,440	39	94.40
2012-09-20	9,640	9,700	9,470	9,480	101	94.80
2012-09-19	9,770	9,770	9,540	9,640	87	96.40
2012-09-18	9,590	9,740	9,430	9,600	188	96
2012-09-14	9,510	9,750	9,320	9,440	323	94.40
2012-09-13	9,330	9,330	9,220	9,270	116	92.70
2012-09-12	9,200	9,250	9,160	9,230	49	92.30
2012-09-11	9,420	9,420	9,150	9,240	157	92.40
2012-09-10	9,500	9,500	9,200	9,390	197	93.90
2012-09-07	9,130	9,400	9,040	9,110	373	91.10
2012-09-06	8,960	9,250	8,900	9,050	432	90.50
2012-09-05	9,010	9,230	8,950	8,960	282	89.60
2012-09-04	8,830	9,190	8,830	9,010	320	90.10
2012-09-03	9,350	9,350	9,020	9,060	230	90.60
2012-08-31	9,140	9,200	9,110	9,160	223	91.60
2012-08-30	9,290	9,300	9,120	9,140	413	91.40
2012-08-29	9,590	9,640	9,210	9,240	404	92.40
2012-08-28	9,700	9,700	9,500	9,500	145	95
2012-08-27	9,740	9,850	9,600	9,640	284	96.40
2012-08-24	9,890	9,890	9,700	9,720	314	97.20
2012-08-23	9,900	10,260	9,830	9,870	379	98.70
2012-08-22	10,180	10,480	9,900	10,050	572	100.50
2012-08-21	10,750	10,990	10,200	10,480	1,186	104.80
2012-08-20	9,600	10,790	9,590	10,750	2,551	107.50
2012-08-17	9,500	9,570	9,410	9,510	181	95.10
2012-08-16	9,600	9,600	9,300	9,490	215	94.90
2012-08-15	9,410	9,600	9,270	9,350	466	93.50
2012-08-14	9,210	9,370	9,040	9,200	318	92
2012-08-13	9,040	9,150	9,040	9,060	159	90.60
2012-08-10	9,400	9,400	9,160	9,190	332	91.90
2012-08-09	9,470	9,700	9,150	9,220	518	92.20
2012-08-08	9,010	9,170	9,010	9,020	286	90.20
2012-08-07	9,090	9,180	8,950	9,140	340	91.40
2012-08-06	8,940	9,240	8,870	9,080	537	90.80
2012-08-03	9,310	9,560	9,220	9,390	446	93.90
2012-08-02	9,500	9,580	9,350	9,380	336	93.80
2012-08-01	9,340	9,590	9,340	9,350	284	93.50
2012-07-31	9,510	9,910	9,450	9,520	420	95.20
2012-07-30	10,090	10,750	9,550	9,610	1,407	96.10
2012-07-27	9,890	9,890	9,350	9,650	1,242	96.50
2012-07-26	10,200	10,490	9,700	9,890	720	98.90
2012-07-25	10,240	10,600	9,980	9,980	864	99.80
2012-07-24	11,100	11,110	10,230	10,800	807	108
2012-07-23	12,010	12,010	11,300	11,570	1,148	115.70
2012-07-20	12,480	13,690	12,300	12,450	3,934	124.50
2012-07-19	11,800	12,610	11,660	12,480	1,707	124.80
2012-07-18	11,840	12,400	11,600	11,970	1,194	119.70
2012-07-17	11,510	11,900	11,350	11,650	1,261	116.50
2012-07-13	11,550	12,650	11,270	11,810	2,425	118.10
2012-07-12	11,530	12,740	11,410	11,450	3,480	114.50
2012-07-11	12,040	12,830	11,570	11,830	2,939	118.30
2012-07-10	14,280	14,280	12,110	12,110	3,598	121.10
2012-07-09	13,500	14,850	12,900	13,980	5,704	139.80
2012-07-06	15,200	15,950	13,330	14,020	14,758	140.20
2012-07-05	11,520	14,750	11,310	14,300	5,868	143
2012-07-04	11,650	12,100	11,350	11,920	3,737	119.20
2012-07-03	12,100	13,600	11,600	12,200	22,185	122
2012-07-02	9,400	10,600	9,400	10,600	756	106
2012-06-29	8,660	9,300	8,650	9,100	492	91
2012-06-28	8,690	8,790	8,640	8,650	78	86.50
2012-06-27	8,750	8,950	8,600	8,840	417	88.40
2012-06-26	8,620	9,290	8,620	8,840	721	88.40
2012-06-25	8,610	8,800	8,610	8,680	218	86.80
2012-06-22	8,720	8,880	8,500	8,720	557	87.20
2012-06-21	9,050	9,100	8,920	8,940	337	89.40
2012-06-20	8,800	9,050	8,800	8,900	330	89
2012-06-19	8,750	8,800	8,680	8,800	112	88
2012-06-18	8,530	8,770	8,510	8,670	471	86.70
2012-06-15	8,520	8,700	8,470	8,500	336	85
2012-06-14	8,700	8,700	8,470	8,470	131	84.70
2012-06-13	8,790	8,850	8,450	8,630	439	86.30
2012-06-12	8,500	8,860	8,400	8,650	232	86.50
2012-06-11	8,770	9,270	8,470	8,690	457	86.90
2012-06-08	8,350	9,320	8,350	8,750	768	87.50
2012-06-07	8,450	8,480	8,270	8,290	426	82.90
2012-06-06	8,310	8,850	8,300	8,400	422	84
2012-06-05	8,000	8,280	7,970	8,250	363	82.50
2012-06-04	8,010	8,100	7,870	7,950	371	79.50
2012-06-01	8,640	8,670	8,040	8,040	632	80.40
2012-05-31	8,200	8,550	8,190	8,190	221	81.90
2012-05-30	8,060	8,580	8,060	8,400	498	84
2012-05-29	8,380	8,380	7,810	8,080	993	80.80
2012-05-28	9,250	9,250	8,530	8,530	399	85.30
2012-05-25	9,380	9,380	8,720	9,100	642	91
2012-05-24	10,000	10,310	9,140	9,380	3,506	93.80
2012-05-23	8,230	9,580	8,230	9,300	6,251	93
2012-05-22	8,010	8,100	7,940	8,080	400	80.80
2012-05-21	8,300	8,320	8,020	8,140	351	81.40
2012-05-18	8,500	8,550	8,420	8,450	237	84.50
2012-05-17	8,750	8,750	8,560	8,650	302	86.50
2012-05-16	9,000	9,000	8,500	8,750	688	87.50
2012-05-15	9,520	9,750	9,010	9,200	619	92
2012-05-14	10,070	10,070	9,730	9,940	343	99.40
2012-05-11	10,150	10,160	9,820	10,100	214	101
2012-05-10	9,880	10,150	9,880	10,150	203	101.50
2012-05-09	10,230	10,250	10,010	10,100	393	101
2012-05-08	10,800	10,800	10,100	10,370	334	103.70
2012-05-07	11,220	11,220	10,810	10,810	242	108.10
2012-05-02	11,090	12,770	11,090	11,420	1,869	114.20
2012-05-01	11,100	11,100	11,000	11,100	280	111
2012-04-27	11,220	11,320	11,080	11,240	202	112.40
2012-04-26	11,250	11,250	11,090	11,220	82	112.20
2012-04-25	11,190	11,250	11,100	11,230	70	112.30
2012-04-24	11,210	11,350	11,180	11,210	84	112.10
2012-04-23	11,300	11,420	11,180	11,270	70	112.70
2012-04-20	11,480	11,480	11,220	11,230	43	112.30
2012-04-19	11,200	11,500	11,160	11,500	119	115
2012-04-18	11,230	11,350	11,140	11,200	98	112
2012-04-17	11,140	11,240	11,110	11,240	45	112.40
2012-04-16	11,350	11,350	11,120	11,150	96	111.50
2012-04-13	11,340	11,420	11,200	11,200	105	112
2012-04-12	11,100	11,310	11,100	11,270	44	112.70
2012-04-11	11,120	11,150	10,900	11,090	341	110.90
2012-04-10	11,330	11,500	11,170	11,210	150	112.10
2012-04-09	11,250	11,250	11,180	11,250	122	112.50
2012-04-06	11,300	11,400	11,250	11,340	88	113.40
2012-04-05	11,250	11,440	11,160	11,440	425	114.40
2012-04-04	11,480	11,480	11,260	11,300	119	113
2012-04-03	11,600	11,660	11,380	11,480	98	114.80
2012-04-02	11,400	11,680	11,270	11,540	308	115.40
2012-03-30	11,310	11,430	11,250	11,260	254	112.60
2012-03-29	11,500	11,500	11,240	11,300	370	113
2012-03-28	11,500	11,900	11,350	11,420	385	114.20
2012-03-27	11,330	11,500	11,310	11,500	220	115
2012-03-26	11,620	11,620	11,330	11,360	223	113.60
2012-03-23	11,450	11,650	11,400	11,540	249	115.40
2012-03-22	11,580	11,780	11,410	11,420	212	114.20
2012-03-21	11,610	11,970	11,450	11,460	620	114.60
2012-03-19	12,100	12,650	11,610	11,650	1,001	116.50
2012-03-16	11,700	13,790	11,400	11,800	4,643	118
2012-03-15	11,300	11,690	11,230	11,690	242	116.90
2012-03-14	11,120	11,960	11,090	11,360	473	113.60
2012-03-13	11,280	11,300	11,110	11,160	488	111.60
2012-03-12	11,340	11,350	11,250	11,250	216	112.50
2012-03-09	11,500	11,500	11,240	11,390	564	113.90
2012-03-08	11,440	11,460	11,360	11,390	120	113.90
2012-03-07	11,600	11,600	11,250	11,360	364	113.60
2012-03-06	11,600	11,730	11,500	11,510	271	115.10
2012-03-05	11,880	11,880	11,600	11,650	184	116.50
2012-03-02	11,810	12,190	11,810	11,850	192	118.50
2012-03-01	11,920	12,390	11,710	11,750	314	117.50
2012-02-29	12,300	12,580	11,910	12,100	241	121
2012-02-28	12,420	12,420	11,830	12,000	243	120
2012-02-27	12,240	12,880	12,140	12,420	798	124.20
2012-02-24	11,450	13,360	11,400	12,230	3,286	122.30
2012-02-23	11,400	11,570	11,380	11,460	398	114.60
2012-02-22	11,610	11,620	11,500	11,540	255	115.40
2012-02-21	11,600	11,650	11,500	11,550	484	115.50
2012-02-20	11,520	11,720	11,510	11,520	389	115.20
2012-02-17	11,840	12,100	11,760	11,770	347	117.70
2012-02-16	12,230	12,400	12,120	12,120	213	121.20
2012-02-15	12,300	12,600	11,810	12,250	656	122.50
2012-02-14	11,610	12,000	11,210	12,000	1,007	120
2012-02-13	12,300	12,310	11,900	11,900	665	119
2012-02-10	12,750	12,750	12,390	12,490	199	124.90
2012-02-09	12,500	12,780	12,300	12,750	415	127.50
2012-02-08	12,700	12,900	12,560	12,730	534	127.30
2012-02-07	13,380	13,790	12,600	12,770	1,270	127.70
2012-02-06	13,000	14,000	12,340	13,080	3,376	130.80
2012-02-03	11,160	13,800	11,120	12,100	4,480	121
2012-02-02	10,900	11,100	10,720	11,100	284	111
2012-02-01	11,210	11,700	10,600	10,980	601	109.80
2012-01-31	11,860	12,100	11,200	11,230	369	112.30
2012-01-30	11,920	12,350	11,700	12,160	312	121.60
2012-01-27	11,970	12,180	11,860	11,990	143	119.90
2012-01-26	12,500	12,600	11,980	12,130	225	121.30
2012-01-25	12,050	12,690	11,870	12,500	324	125
2012-01-24	12,000	12,480	11,830	11,830	309	118.30
2012-01-23	11,900	12,080	11,730	11,870	160	118.70
2012-01-20	12,000	12,180	11,720	11,930	251	119.30
2012-01-19	12,500	12,560	11,840	12,250	275	122.50
2012-01-18	11,300	11,700	11,000	11,600	548	116
2012-01-17	12,090	12,690	11,610	11,610	491	116.10
2012-01-16	12,900	13,200	12,120	12,120	562	121.20
2012-01-13	12,750	13,100	12,750	12,860	215	128.60
2012-01-12	13,160	13,490	12,910	12,910	156	129.10
2012-01-11	12,900	13,300	12,900	13,160	123	131.60
2012-01-10	13,070	13,800	12,980	13,110	359	131.10
2012-01-06	13,340	13,590	13,140	13,280	198	132.80
2012-01-05	13,620	13,680	13,080	13,600	484	136
2012-01-04	14,100	14,100	13,630	13,690	295	136.90

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

2024年11月
日	月	火	水	木	金	土
« 10月31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