6888 アクモス(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	164	167	158	163	87,000	163
2013-12-27	159	164	158	164	46,200	164
2013-12-26	159	161	157	161	28,700	161
2013-12-25	157	162	155	156	51,400	156
2013-12-24	166	166	151	162	123,500	162
2013-12-20	170	172	169	169	32,100	169
2013-12-19	167	173	167	172	38,200	172
2013-12-18	165	167	163	167	25,100	167
2013-12-17	164	166	161	165	29,100	165
2013-12-16	170	171	160	164	79,300	164
2013-12-13	172	174	170	173	46,200	173
2013-12-12	176	176	169	173	93,300	173
2013-12-11	175	181	174	177	93,000	177
2013-12-10	187	187	171	174	264,100	174
2013-12-09	167	192	166	185	363,900	185
2013-12-06	163	167	163	166	53,400	166
2013-12-05	164	166	162	163	35,200	163
2013-12-04	166	167	161	162	62,500	162
2013-12-03	165	168	164	166	55,800	166
2013-12-02	161	167	160	163	116,300	163
2013-11-29	161	163	160	162	16,900	162
2013-11-28	162	165	159	161	47,000	161
2013-11-27	159	161	158	160	13,000	160
2013-11-26	159	161	158	161	5,300	161
2013-11-25	160	162	158	160	19,700	160
2013-11-22	163	165	159	160	43,200	160
2013-11-21	160	165	159	163	27,800	163
2013-11-20	162	165	160	160	24,800	160
2013-11-19	165	165	161	162	18,800	162
2013-11-18	165	168	161	162	34,100	162
2013-11-15	164	168	162	166	36,800	166
2013-11-14	162	167	162	165	22,400	165
2013-11-13	161	167	156	161	66,300	161
2013-11-12	167	167	159	166	30,300	166
2013-11-11	163	166	160	164	11,800	164
2013-11-08	161	162	159	162	34,100	162
2013-11-07	163	163	158	161	28,200	161
2013-11-06	169	170	158	158	39,800	158
2013-11-05	164	177	161	173	40,200	173
2013-11-01	165	165	153	163	31,000	163
2013-10-31	161	165	161	164	10,200	164
2013-10-30	165	168	161	163	38,600	163
2013-10-29	178	180	167	170	102,700	170
2013-10-28	177	180	175	175	50,300	175
2013-10-25	177	178	173	177	74,300	177
2013-10-24	174	175	169	173	39,900	173
2013-10-23	174	176	172	174	124,500	174
2013-10-22	168	174	168	171	163,700	171
2013-10-21	163	168	163	167	35,300	167
2013-10-18	163	169	163	164	45,800	164
2013-10-17	158	168	158	165	63,800	165
2013-10-16	164	164	155	160	10,100	160
2013-10-15	162	162	158	162	14,200	162
2013-10-11	164	164	160	162	14,000	162
2013-10-10	163	165	156	161	32,600	161
2013-10-09	147	158	144	158	48,500	158
2013-10-08	144	148	143	148	13,500	148
2013-10-07	142	150	140	149	142,900	149
2013-10-04	149	149	146	147	54,300	147
2013-10-03	160	160	150	154	80,400	154
2013-10-02	164	167	161	162	17,000	162
2013-10-01	169	169	164	164	54,900	164
2013-09-30	170	170	165	169	42,600	169
2013-09-27	173	174	166	168	63,000	168
2013-09-26	163	172	159	168	193,400	168
2013-09-25	167	208	158	164	1,491,500	164
2013-09-24	152	158	151	158	31,200	158
2013-09-20	153	154	149	152	18,400	152
2013-09-19	155	155	148	153	17,100	153
2013-09-18	149	153	147	150	12,800	150
2013-09-17	147	154	147	152	30,000	152
2013-09-13	150	151	147	150	15,000	150
2013-09-12	150	151	148	150	7,500	150
2013-09-11	152	152	149	150	4,900	150
2013-09-10	151	154	149	151	15,300	151
2013-09-09	158	158	148	150	22,600	150
2013-09-06	156	156	152	153	7,600	153
2013-09-05	158	161	153	156	11,900	156
2013-09-04	152	158	151	158	24,800	158
2013-09-03	155	155	150	153	8,400	153
2013-09-02	155	155	153	153	2,800	153
2013-08-30	154	156	149	156	15,200	156
2013-08-29	156	160	156	156	10,200	156
2013-08-28	158	160	156	160	6,500	160
2013-08-27	159	163	159	162	3,100	162
2013-08-26	161	161	155	161	6,500	161
2013-08-23	162	162	160	162	3,400	162
2013-08-22	162	165	159	165	3,600	165
2013-08-21	159	165	158	165	5,800	165
2013-08-20	159	164	154	163	14,400	163
2013-08-19	157	165	157	164	17,800	164
2013-08-16	161	162	157	162	3,900	162
2013-08-15	155	160	155	156	5,400	156
2013-08-14	159	160	158	160	2,300	160
2013-08-13	158	160	158	160	16,100	160
2013-08-12	160	165	159	163	11,800	163
2013-08-09	160	166	159	166	7,400	166
2013-08-08	163	165	159	165	9,200	165
2013-08-07	165	167	158	165	8,000	165
2013-08-06	163	168	163	168	11,600	168
2013-08-05	160	163	160	163	17,800	163
2013-08-02	155	162	155	161	9,800	161
2013-08-01	155	156	147	155	13,200	155
2013-07-31	159	162	155	160	23,300	160
2013-07-30	157	162	155	162	24,000	162
2013-07-29	167	169	159	165	19,300	165
2013-07-26	170	171	168	168	5,900	168
2013-07-25	169	173	169	172	26,200	172
2013-07-24	170	174	170	172	11,700	172
2013-07-23	169	177	168	171	32,600	171
2013-07-22	174	176	174	174	7,400	174
2013-07-19	176	176	170	175	10,900	175
2013-07-18	176	176	173	176	6,000	176
2013-07-17	176	176	169	175	10,900	175
2013-07-16	176	180	173	175	20,600	175
2013-07-12	176	179	173	176	15,900	176
2013-07-11	180	180	172	177	14,800	177
2013-07-10	181	183	174	180	25,500	180
2013-07-09	182	182	176	180	10,300	180
2013-07-08	182	183	173	180	33,300	180
2013-07-05	178	182	175	180	29,600	180
2013-07-04	174	182	172	180	36,600	180
2013-07-03	180	183	163	179	114,800	179
2013-07-02	183	210	173	178	238,900	178
2013-07-01	173	174	166	173	17,300	173
2013-06-28	153	172	153	168	21,800	168
2013-06-27	141	159	138	152	23,600	152
2013-06-26	168	180	145	151	9,800	151
2013-06-25	16,960	17,000	16,650	17,000	101	170
2013-06-24	16,780	17,080	16,780	17,030	247	170.30
2013-06-21	16,520	16,840	16,400	16,770	83	167.70
2013-06-20	16,500	17,080	16,500	16,900	60	169
2013-06-19	16,910	17,200	16,820	16,900	100	169
2013-06-18	16,710	17,000	16,600	16,860	217	168.60
2013-06-17	16,700	17,600	16,500	16,990	241	169.90
2013-06-14	16,980	17,480	16,060	17,100	207	171
2013-06-13	16,990	17,000	16,500	16,990	76	169.90
2013-06-12	17,030	17,350	16,600	17,040	124	170.40
2013-06-11	17,100	17,550	16,710	16,710	100	167.10
2013-06-10	17,660	17,660	16,020	17,020	518	170.20
2013-06-07	15,870	16,450	14,710	14,900	842	149
2013-06-06	17,030	21,650	16,510	16,700	4,610	167
2013-06-05	18,000	18,300	17,510	17,650	324	176.50
2013-06-04	18,500	18,700	17,210	17,900	407	179
2013-06-03	19,750	19,750	18,700	18,700	230	187
2013-05-31	19,500	19,780	19,010	19,750	209	197.50
2013-05-30	19,500	19,880	18,450	19,180	245	191.80
2013-05-29	19,850	20,200	19,500	19,650	318	196.50
2013-05-28	17,500	19,800	17,500	19,780	288	197.80
2013-05-27	17,000	18,200	17,000	18,200	205	182
2013-05-24	19,100	19,100	17,900	18,200	391	182
2013-05-23	19,600	20,510	17,500	17,500	1,149	175
2013-05-22	21,000	21,070	19,950	19,950	852	199.50
2013-05-21	23,450	23,450	21,000	22,070	346	220.70
2013-05-20	23,290	23,400	22,600	23,300	599	233
2013-05-17	21,000	22,640	20,500	22,000	922	220
2013-05-16	23,780	23,780	19,000	21,780	1,486	217.80
2013-05-15	27,100	27,310	23,310	23,310	5,168	233.10
2013-05-14	25,000	28,310	23,410	28,310	8,139	283.10
2013-05-13	20,670	23,310	20,250	23,310	3,049	233.10
2013-05-10	20,000	20,000	19,310	19,310	682	193.10
2013-05-09	18,500	20,700	18,500	19,220	1,653	192.20
2013-05-08	18,260	19,500	18,260	18,480	1,262	184.80
2013-05-07	18,100	18,300	18,040	18,200	442	182
2013-05-02	17,800	18,010	17,660	17,990	264	179.90
2013-05-01	18,150	18,150	17,880	18,100	291	181
2013-04-30	16,900	17,880	16,900	17,880	409	178.80
2013-04-26	18,010	18,330	17,260	17,420	629	174.20
2013-04-25	18,370	18,490	17,500	18,350	637	183.50
2013-04-24	17,480	18,500	17,280	17,880	1,405	178.80
2013-04-23	17,600	17,600	17,260	17,400	277	174
2013-04-22	17,580	17,590	17,400	17,540	234	175.40
2013-04-19	17,300	17,520	17,200	17,450	118	174.50
2013-04-18	17,400	17,800	16,810	17,300	545	173
2013-04-17	16,940	17,600	16,780	17,600	282	176
2013-04-16	16,580	16,940	16,000	16,940	575	169.40
2013-04-15	17,000	17,000	16,890	16,950	170	169.50
2013-04-12	17,200	17,200	16,800	16,990	305	169.90
2013-04-11	17,290	17,290	16,950	17,230	329	172.30
2013-04-10	17,480	17,490	16,860	17,250	330	172.50
2013-04-09	17,100	17,290	17,020	17,130	365	171.30
2013-04-08	17,990	17,990	17,110	17,400	989	174
2013-04-05	16,400	17,820	15,660	17,280	1,511	172.80
2013-04-04	15,000	17,500	14,700	16,450	1,160	164.50
2013-04-03	14,030	15,100	14,030	15,100	242	151
2013-04-02	14,900	14,930	13,010	14,930	744	149.30
2013-04-01	16,000	16,290	14,820	14,830	358	148.30
2013-03-29	15,110	16,140	14,800	15,970	1,017	159.70
2013-03-28	15,700	15,700	14,600	15,300	803	153
2013-03-27	15,200	15,580	15,200	15,580	241	155.80
2013-03-26	15,820	15,820	15,010	15,290	554	152.90
2013-03-25	16,950	17,050	15,500	16,010	729	160.10
2013-03-22	16,840	16,900	16,500	16,890	278	168.90
2013-03-21	16,400	16,890	16,300	16,890	334	168.90
2013-03-19	16,500	16,640	16,400	16,470	422	164.70
2013-03-18	16,520	17,100	16,520	16,660	280	166.60
2013-03-15	17,200	17,300	16,800	16,840	246	168.40
2013-03-14	16,700	16,990	16,690	16,990	276	169.90
2013-03-13	16,550	16,890	15,720	16,780	364	167.80
2013-03-12	17,010	17,200	16,500	16,550	685	165.50
2013-03-11	17,700	17,700	17,160	17,200	388	172
2013-03-08	17,500	17,870	17,060	17,300	702	173
2013-03-07	18,000	18,200	17,010	17,390	898	173.90
2013-03-06	18,190	18,650	17,800	17,810	1,387	178.10
2013-03-05	17,150	18,700	17,150	17,800	1,389	178
2013-03-04	17,000	17,200	16,810	17,140	1,308	171.40
2013-03-01	19,220	19,990	16,640	17,350	10,074	173.50
2013-02-28	14,750	17,450	14,480	17,450	8,407	174.50
2013-02-27	14,730	14,900	14,200	14,450	616	144.50
2013-02-26	14,900	15,280	14,530	14,790	810	147.90
2013-02-25	14,160	15,800	14,160	15,670	2,029	156.70
2013-02-22	14,300	14,300	13,720	14,100	704	141
2013-02-21	13,510	14,700	13,500	13,990	766	139.90
2013-02-20	13,990	13,990	13,510	13,670	667	136.70
2013-02-19	14,200	15,800	13,610	13,630	3,938	136.30
2013-02-18	12,000	15,000	12,000	14,250	8,004	142.50
2013-02-15	12,020	12,300	11,880	12,000	179	120
2013-02-14	11,900	12,200	11,900	11,950	58	119.50
2013-02-13	12,200	12,350	11,610	11,900	296	119
2013-02-12	12,560	12,680	12,310	12,360	165	123.60
2013-02-08	13,050	13,100	12,730	12,750	171	127.50
2013-02-07	12,920	13,200	12,720	13,040	174	130.40
2013-02-06	13,410	13,460	12,700	13,000	296	130
2013-02-05	12,520	13,500	12,310	13,110	513	131.10
2013-02-04	13,400	13,400	12,550	12,900	512	129
2013-02-01	12,550	13,380	12,430	13,170	663	131.70
2013-01-31	12,000	12,450	12,000	12,430	173	124.30
2013-01-30	11,880	12,370	11,610	11,880	290	118.80
2013-01-29	12,780	12,900	11,750	11,750	798	117.50
2013-01-28	10,800	12,810	10,800	12,800	1,365	128
2013-01-25	10,700	10,920	10,650	10,780	228	107.80
2013-01-24	10,780	10,900	10,720	10,900	59	109
2013-01-23	11,020	11,080	10,780	10,780	124	107.80
2013-01-22	10,830	11,130	10,660	10,720	311	107.20
2013-01-21	10,850	10,870	10,650	10,790	152	107.90
2013-01-18	10,950	11,000	10,500	10,780	363	107.80
2013-01-17	10,990	10,990	10,470	10,800	297	108
2013-01-16	11,120	11,140	10,500	10,840	761	108.40
2013-01-15	11,230	11,260	10,900	11,190	833	111.90
2013-01-11	11,130	11,250	11,130	11,190	31	111.90
2013-01-10	11,430	11,430	11,090	11,160	237	111.60
2013-01-09	11,030	11,180	11,030	11,170	167	111.70
2013-01-08	11,190	11,200	11,000	11,110	134	111.10
2013-01-07	11,100	11,300	11,100	11,250	159	112.50
2013-01-04	11,000	11,780	11,000	11,330	213	113.30

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