6888 アクモス(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 383 | 390 | 344 | 366 | 9,236,000 | 366 |
| 2015-12-29 | 268 | 330 | 259 | 323 | 9,095,900 | 323 |
| 2015-12-28 | 280 | 305 | 266 | 273 | 6,070,000 | 273 |
| 2015-12-25 | 236 | 273 | 228 | 248 | 8,551,500 | 248 |
| 2015-12-24 | 230 | 244 | 217 | 223 | 2,679,800 | 223 |
| 2015-12-22 | 261 | 322 | 228 | 238 | 14,988,800 | 238 |
| 2015-12-21 | 198 | 245 | 193 | 245 | 10,461,800 | 245 |
| 2015-12-18 | 200 | 224 | 191 | 195 | 4,661,900 | 195 |
| 2015-12-17 | 186 | 198 | 186 | 195 | 309,100 | 195 |
| 2015-12-16 | 189 | 189 | 185 | 186 | 60,000 | 186 |
| 2015-12-15 | 186 | 191 | 184 | 184 | 148,300 | 184 |
| 2015-12-14 | 190 | 193 | 189 | 190 | 89,100 | 190 |
| 2015-12-11 | 192 | 194 | 190 | 192 | 73,200 | 192 |
| 2015-12-10 | 190 | 192 | 189 | 191 | 65,000 | 191 |
| 2015-12-09 | 194 | 195 | 191 | 193 | 98,900 | 193 |
| 2015-12-08 | 197 | 198 | 190 | 192 | 337,000 | 192 |
| 2015-12-07 | 205 | 207 | 200 | 201 | 427,800 | 201 |
| 2015-12-04 | 199 | 203 | 193 | 198 | 559,400 | 198 |
| 2015-12-03 | 191 | 198 | 190 | 198 | 436,400 | 198 |
| 2015-12-02 | 193 | 195 | 190 | 192 | 937,600 | 192 |
| 2015-12-01 | 187 | 222 | 187 | 196 | 13,942,900 | 196 |
| 2015-11-30 | 182 | 185 | 181 | 182 | 137,000 | 182 |
| 2015-11-27 | 179 | 180 | 177 | 180 | 49,200 | 180 |
| 2015-11-26 | 178 | 180 | 177 | 177 | 86,400 | 177 |
| 2015-11-25 | 179 | 180 | 175 | 177 | 72,100 | 177 |
| 2015-11-24 | 177 | 180 | 177 | 179 | 35,600 | 179 |
| 2015-11-20 | 177 | 178 | 175 | 176 | 71,400 | 176 |
| 2015-11-19 | 179 | 180 | 177 | 178 | 44,300 | 178 |
| 2015-11-18 | 181 | 181 | 177 | 178 | 28,500 | 178 |
| 2015-11-17 | 178 | 180 | 178 | 178 | 19,500 | 178 |
| 2015-11-16 | 178 | 180 | 177 | 177 | 28,900 | 177 |
| 2015-11-13 | 179 | 182 | 177 | 179 | 50,800 | 179 |
| 2015-11-12 | 181 | 184 | 179 | 181 | 61,300 | 181 |
| 2015-11-11 | 179 | 182 | 178 | 180 | 42,800 | 180 |
| 2015-11-10 | 179 | 182 | 178 | 180 | 56,600 | 180 |
| 2015-11-09 | 180 | 182 | 176 | 179 | 41,500 | 179 |
| 2015-11-06 | 172 | 175 | 171 | 175 | 39,500 | 175 |
| 2015-11-05 | 175 | 176 | 173 | 174 | 41,100 | 174 |
| 2015-11-04 | 180 | 180 | 175 | 175 | 57,100 | 175 |
| 2015-11-02 | 187 | 187 | 176 | 177 | 277,600 | 177 |
| 2015-10-30 | 174 | 174 | 170 | 172 | 41,600 | 172 |
| 2015-10-29 | 177 | 177 | 175 | 176 | 62,200 | 176 |
| 2015-10-28 | 180 | 180 | 177 | 177 | 58,900 | 177 |
| 2015-10-27 | 179 | 182 | 178 | 179 | 70,300 | 179 |
| 2015-10-26 | 183 | 183 | 178 | 178 | 90,500 | 178 |
| 2015-10-23 | 181 | 184 | 178 | 180 | 127,400 | 180 |
| 2015-10-22 | 180 | 181 | 176 | 179 | 105,900 | 179 |
| 2015-10-21 | 182 | 183 | 175 | 180 | 227,600 | 180 |
| 2015-10-20 | 187 | 191 | 182 | 182 | 199,000 | 182 |
| 2015-10-19 | 181 | 188 | 178 | 185 | 111,600 | 185 |
| 2015-10-16 | 179 | 182 | 179 | 181 | 42,100 | 181 |
| 2015-10-15 | 182 | 184 | 180 | 180 | 98,000 | 180 |
| 2015-10-14 | 184 | 184 | 180 | 183 | 66,300 | 183 |
| 2015-10-13 | 184 | 185 | 181 | 185 | 63,700 | 185 |
| 2015-10-09 | 182 | 186 | 179 | 182 | 183,000 | 182 |
| 2015-10-08 | 182 | 204 | 181 | 182 | 3,026,700 | 182 |
| 2015-10-07 | 179 | 181 | 176 | 177 | 65,400 | 177 |
| 2015-10-06 | 182 | 183 | 176 | 176 | 167,300 | 176 |
| 2015-10-05 | 180 | 187 | 177 | 180 | 238,900 | 180 |
| 2015-10-02 | 186 | 186 | 178 | 180 | 177,600 | 180 |
| 2015-10-01 | 186 | 194 | 181 | 188 | 506,900 | 188 |
| 2015-09-30 | 183 | 190 | 175 | 186 | 505,500 | 186 |
| 2015-09-29 | 175 | 176 | 173 | 173 | 229,500 | 173 |
| 2015-09-28 | 183 | 184 | 173 | 179 | 289,300 | 179 |
| 2015-09-25 | 183 | 197 | 177 | 178 | 1,104,400 | 178 |
| 2015-09-24 | 184 | 224 | 181 | 184 | 6,442,300 | 184 |
| 2015-09-18 | 199 | 258 | 187 | 189 | 10,807,900 | 189 |
| 2015-09-17 | 182 | 213 | 180 | 205 | 15,560,000 | 205 |
| 2015-09-16 | 163 | 200 | 163 | 188 | 11,826,200 | 188 |
| 2015-09-15 | 159 | 163 | 158 | 158 | 50,200 | 158 |
| 2015-09-14 | 157 | 168 | 154 | 160 | 297,900 | 160 |
| 2015-09-11 | 150 | 157 | 148 | 153 | 170,000 | 153 |
| 2015-09-10 | 144 | 155 | 143 | 152 | 82,000 | 152 |
| 2015-09-09 | 141 | 150 | 136 | 147 | 191,300 | 147 |
| 2015-09-08 | 145 | 145 | 135 | 137 | 153,800 | 137 |
| 2015-09-07 | 145 | 148 | 140 | 143 | 131,000 | 143 |
| 2015-09-04 | 162 | 163 | 149 | 151 | 109,100 | 151 |
| 2015-09-03 | 157 | 180 | 156 | 161 | 761,500 | 161 |
| 2015-09-02 | 149 | 156 | 146 | 155 | 26,300 | 155 |
| 2015-09-01 | 163 | 163 | 154 | 154 | 111,600 | 154 |
| 2015-08-31 | 163 | 169 | 161 | 165 | 61,200 | 165 |
| 2015-08-28 | 166 | 171 | 166 | 166 | 62,800 | 166 |
| 2015-08-27 | 163 | 167 | 160 | 165 | 69,600 | 165 |
| 2015-08-26 | 144 | 160 | 140 | 160 | 105,900 | 160 |
| 2015-08-25 | 145 | 162 | 135 | 144 | 171,700 | 144 |
| 2015-08-24 | 170 | 171 | 158 | 160 | 189,300 | 160 |
| 2015-08-21 | 192 | 192 | 171 | 175 | 309,800 | 175 |
| 2015-08-20 | 197 | 199 | 194 | 194 | 27,700 | 194 |
| 2015-08-19 | 201 | 201 | 198 | 199 | 6,600 | 199 |
| 2015-08-18 | 198 | 201 | 197 | 198 | 11,900 | 198 |
| 2015-08-17 | 201 | 204 | 198 | 198 | 26,600 | 198 |
| 2015-08-14 | 201 | 202 | 200 | 201 | 8,500 | 201 |
| 2015-08-13 | 202 | 205 | 200 | 201 | 19,400 | 201 |
| 2015-08-12 | 205 | 205 | 202 | 202 | 25,800 | 202 |
| 2015-08-11 | 204 | 208 | 203 | 205 | 12,500 | 205 |
| 2015-08-10 | 204 | 207 | 203 | 204 | 40,900 | 204 |
| 2015-08-07 | 207 | 208 | 204 | 206 | 74,900 | 206 |
| 2015-08-06 | 207 | 209 | 206 | 207 | 61,500 | 207 |
| 2015-08-05 | 216 | 226 | 206 | 206 | 890,900 | 206 |
| 2015-08-04 | 207 | 209 | 204 | 204 | 136,500 | 204 |
| 2015-08-03 | 205 | 206 | 203 | 206 | 24,700 | 206 |
| 2015-07-31 | 204 | 206 | 201 | 206 | 28,500 | 206 |
| 2015-07-30 | 202 | 205 | 202 | 205 | 19,600 | 205 |
| 2015-07-29 | 206 | 206 | 202 | 202 | 27,500 | 202 |
| 2015-07-28 | 203 | 206 | 202 | 204 | 37,400 | 204 |
| 2015-07-27 | 209 | 212 | 205 | 208 | 58,700 | 208 |
| 2015-07-24 | 211 | 212 | 210 | 210 | 19,000 | 210 |
| 2015-07-23 | 212 | 213 | 210 | 210 | 25,900 | 210 |
| 2015-07-22 | 210 | 213 | 209 | 212 | 41,500 | 212 |
| 2015-07-21 | 211 | 213 | 209 | 213 | 26,800 | 213 |
| 2015-07-17 | 212 | 213 | 208 | 211 | 59,300 | 211 |
| 2015-07-16 | 213 | 214 | 211 | 214 | 60,400 | 214 |
| 2015-07-15 | 212 | 214 | 208 | 213 | 65,000 | 213 |
| 2015-07-14 | 206 | 214 | 206 | 210 | 157,400 | 210 |
| 2015-07-13 | 198 | 207 | 198 | 205 | 137,300 | 205 |
| 2015-07-10 | 200 | 202 | 197 | 197 | 115,200 | 197 |
| 2015-07-09 | 191 | 203 | 190 | 199 | 191,100 | 199 |
| 2015-07-08 | 216 | 217 | 203 | 203 | 180,700 | 203 |
| 2015-07-07 | 206 | 220 | 205 | 217 | 385,200 | 217 |
| 2015-07-06 | 208 | 211 | 203 | 204 | 124,800 | 204 |
| 2015-07-03 | 213 | 227 | 207 | 212 | 513,500 | 212 |
| 2015-07-02 | 209 | 210 | 205 | 205 | 143,300 | 205 |
| 2015-07-01 | 206 | 212 | 203 | 209 | 129,700 | 209 |
| 2015-06-30 | 200 | 212 | 200 | 206 | 152,100 | 206 |
| 2015-06-29 | 200 | 205 | 200 | 203 | 107,500 | 203 |
| 2015-06-26 | 207 | 209 | 204 | 205 | 69,700 | 205 |
| 2015-06-25 | 208 | 211 | 205 | 211 | 110,100 | 211 |
| 2015-06-24 | 206 | 229 | 201 | 211 | 636,200 | 211 |
| 2015-06-23 | 209 | 213 | 205 | 205 | 394,900 | 205 |
| 2015-06-22 | 219 | 220 | 216 | 217 | 48,800 | 217 |
| 2015-06-19 | 217 | 218 | 214 | 216 | 36,500 | 216 |
| 2015-06-18 | 218 | 219 | 214 | 215 | 94,500 | 215 |
| 2015-06-17 | 223 | 223 | 218 | 219 | 74,000 | 219 |
| 2015-06-16 | 223 | 225 | 221 | 224 | 103,400 | 224 |
| 2015-06-15 | 228 | 231 | 221 | 221 | 207,200 | 221 |
| 2015-06-12 | 225 | 230 | 222 | 227 | 191,800 | 227 |
| 2015-06-11 | 221 | 228 | 218 | 223 | 139,600 | 223 |
| 2015-06-10 | 223 | 223 | 217 | 219 | 100,300 | 219 |
| 2015-06-09 | 225 | 226 | 220 | 220 | 102,100 | 220 |
| 2015-06-08 | 221 | 223 | 216 | 223 | 98,000 | 223 |
| 2015-06-05 | 220 | 222 | 217 | 221 | 107,000 | 221 |
| 2015-06-04 | 215 | 233 | 215 | 222 | 719,600 | 222 |
| 2015-06-03 | 213 | 217 | 213 | 215 | 109,400 | 215 |
| 2015-06-02 | 216 | 222 | 212 | 212 | 285,200 | 212 |
| 2015-06-01 | 220 | 228 | 217 | 217 | 526,800 | 217 |
| 2015-05-29 | 209 | 267 | 209 | 226 | 5,728,500 | 226 |
| 2015-05-28 | 211 | 212 | 210 | 210 | 31,100 | 210 |
| 2015-05-27 | 213 | 214 | 209 | 212 | 66,000 | 212 |
| 2015-05-26 | 213 | 213 | 208 | 211 | 66,000 | 211 |
| 2015-05-25 | 207 | 214 | 207 | 209 | 40,300 | 209 |
| 2015-05-22 | 206 | 208 | 206 | 207 | 13,500 | 207 |
| 2015-05-21 | 207 | 211 | 205 | 205 | 79,800 | 205 |
| 2015-05-20 | 211 | 212 | 208 | 208 | 55,100 | 208 |
| 2015-05-19 | 206 | 218 | 206 | 211 | 98,100 | 211 |
| 2015-05-18 | 210 | 210 | 205 | 208 | 49,200 | 208 |
| 2015-05-15 | 213 | 216 | 206 | 210 | 78,600 | 210 |
| 2015-05-14 | 213 | 216 | 212 | 212 | 47,800 | 212 |
| 2015-05-13 | 213 | 219 | 210 | 211 | 132,800 | 211 |
| 2015-05-12 | 216 | 223 | 216 | 216 | 117,400 | 216 |
| 2015-05-11 | 213 | 220 | 208 | 216 | 155,600 | 216 |
| 2015-05-08 | 213 | 216 | 208 | 213 | 215,600 | 213 |
| 2015-05-07 | 199 | 244 | 198 | 212 | 1,683,000 | 212 |
| 2015-05-01 | 206 | 206 | 197 | 202 | 192,300 | 202 |
| 2015-04-30 | 216 | 216 | 206 | 207 | 122,400 | 207 |
| 2015-04-28 | 218 | 219 | 217 | 217 | 63,000 | 217 |
| 2015-04-27 | 221 | 221 | 217 | 218 | 62,500 | 218 |
| 2015-04-24 | 224 | 226 | 221 | 221 | 80,000 | 221 |
| 2015-04-23 | 223 | 224 | 218 | 224 | 133,300 | 224 |
| 2015-04-22 | 217 | 223 | 217 | 220 | 87,000 | 220 |
| 2015-04-21 | 218 | 224 | 217 | 220 | 78,600 | 220 |
| 2015-04-20 | 221 | 221 | 215 | 220 | 98,200 | 220 |
| 2015-04-17 | 226 | 228 | 221 | 222 | 163,600 | 222 |
| 2015-04-16 | 232 | 237 | 225 | 229 | 276,900 | 229 |
| 2015-04-15 | 226 | 242 | 223 | 226 | 931,800 | 226 |
| 2015-04-14 | 215 | 226 | 215 | 223 | 330,800 | 223 |
| 2015-04-13 | 216 | 218 | 213 | 215 | 141,800 | 215 |
| 2015-04-10 | 216 | 218 | 214 | 215 | 133,200 | 215 |
| 2015-04-09 | 226 | 226 | 217 | 217 | 170,900 | 217 |
| 2015-04-08 | 227 | 228 | 219 | 222 | 173,400 | 222 |
| 2015-04-07 | 222 | 232 | 220 | 223 | 426,900 | 223 |
| 2015-04-06 | 214 | 250 | 212 | 220 | 2,211,800 | 220 |
| 2015-04-03 | 223 | 224 | 213 | 216 | 380,400 | 216 |
| 2015-04-02 | 230 | 236 | 220 | 225 | 543,600 | 225 |
| 2015-04-01 | 252 | 260 | 237 | 237 | 1,058,400 | 237 |
| 2015-03-31 | 239 | 247 | 237 | 244 | 369,200 | 244 |
| 2015-03-30 | 230 | 245 | 230 | 243 | 799,800 | 243 |
| 2015-03-27 | 229 | 240 | 221 | 230 | 1,123,000 | 230 |
| 2015-03-26 | 224 | 229 | 223 | 225 | 318,500 | 225 |
| 2015-03-25 | 233 | 235 | 225 | 229 | 600,100 | 229 |
| 2015-03-24 | 247 | 249 | 231 | 242 | 1,096,400 | 242 |
| 2015-03-23 | 245 | 262 | 241 | 258 | 2,660,400 | 258 |
| 2015-03-20 | 241 | 250 | 237 | 240 | 1,181,700 | 240 |
| 2015-03-19 | 237 | 259 | 233 | 247 | 3,321,400 | 247 |
| 2015-03-18 | 253 | 262 | 230 | 240 | 4,061,600 | 240 |
| 2015-03-17 | 259 | 320 | 250 | 285 | 14,855,200 | 285 |
| 2015-03-16 | 255 | 279 | 237 | 262 | 10,654,700 | 262 |
| 2015-03-13 | 280 | 312 | 250 | 257 | 22,662,800 | 257 |
| 2015-03-12 | 281 | 293 | 239 | 241 | 19,478,800 | 241 |
| 2015-03-11 | 215 | 275 | 209 | 265 | 48,890,500 | 265 |
| 2015-03-10 | 253 | 253 | 216 | 217 | 22,132,300 | 217 |
| 2015-03-09 | 211 | 245 | 203 | 245 | 25,757,600 | 245 |
| 2015-03-06 | 183 | 224 | 182 | 195 | 1,906,600 | 195 |
| 2015-03-05 | 181 | 185 | 180 | 182 | 102,500 | 182 |
| 2015-03-04 | 182 | 183 | 180 | 180 | 71,100 | 180 |
| 2015-03-03 | 189 | 189 | 181 | 183 | 137,500 | 183 |
| 2015-03-02 | 189 | 189 | 183 | 188 | 176,000 | 188 |
| 2015-02-27 | 191 | 193 | 187 | 188 | 110,500 | 188 |
| 2015-02-26 | 183 | 209 | 183 | 190 | 1,009,500 | 190 |
| 2015-02-25 | 184 | 184 | 182 | 182 | 60,400 | 182 |
| 2015-02-24 | 183 | 184 | 181 | 183 | 32,800 | 183 |
| 2015-02-23 | 184 | 184 | 180 | 183 | 53,800 | 183 |
| 2015-02-20 | 183 | 183 | 180 | 181 | 56,800 | 181 |
| 2015-02-19 | 181 | 183 | 178 | 181 | 61,600 | 181 |
| 2015-02-18 | 182 | 183 | 180 | 182 | 77,100 | 182 |
| 2015-02-17 | 182 | 186 | 176 | 183 | 161,500 | 183 |
| 2015-02-16 | 182 | 183 | 174 | 177 | 113,400 | 177 |
| 2015-02-13 | 185 | 186 | 180 | 180 | 82,100 | 180 |
| 2015-02-12 | 185 | 188 | 181 | 182 | 214,000 | 182 |
| 2015-02-10 | 178 | 206 | 178 | 185 | 1,148,100 | 185 |
| 2015-02-09 | 187 | 187 | 173 | 174 | 436,100 | 174 |
| 2015-02-06 | 201 | 203 | 185 | 188 | 466,300 | 188 |
| 2015-02-05 | 194 | 203 | 191 | 198 | 747,700 | 198 |
| 2015-02-04 | 184 | 194 | 181 | 191 | 1,186,600 | 191 |
| 2015-02-03 | 189 | 225 | 189 | 208 | 3,561,100 | 208 |
| 2015-02-02 | 194 | 194 | 184 | 184 | 95,400 | 184 |
| 2015-01-30 | 196 | 197 | 191 | 191 | 210,500 | 191 |
| 2015-01-29 | 208 | 208 | 197 | 197 | 392,100 | 197 |
| 2015-01-28 | 212 | 213 | 209 | 211 | 240,500 | 211 |
| 2015-01-27 | 214 | 222 | 208 | 216 | 838,700 | 216 |
| 2015-01-26 | 212 | 228 | 207 | 217 | 2,348,900 | 217 |
| 2015-01-23 | 249 | 251 | 207 | 214 | 7,873,600 | 214 |
| 2015-01-22 | 193 | 241 | 186 | 241 | 12,117,600 | 241 |
| 2015-01-21 | 198 | 234 | 178 | 191 | 2,710,700 | 191 |
| 2015-01-20 | 166 | 207 | 165 | 186 | 1,249,700 | 186 |
| 2015-01-19 | 165 | 167 | 163 | 166 | 44,100 | 166 |
| 2015-01-16 | 165 | 169 | 163 | 166 | 56,200 | 166 |
| 2015-01-15 | 168 | 169 | 166 | 168 | 34,500 | 168 |
| 2015-01-14 | 164 | 171 | 164 | 170 | 65,700 | 170 |
| 2015-01-13 | 164 | 168 | 163 | 165 | 45,700 | 165 |
| 2015-01-09 | 170 | 172 | 169 | 169 | 62,600 | 169 |
| 2015-01-08 | 169 | 174 | 169 | 169 | 115,000 | 169 |
| 2015-01-07 | 168 | 171 | 168 | 168 | 63,000 | 168 |
| 2015-01-06 | 168 | 170 | 165 | 170 | 65,700 | 170 |
| 2015-01-05 | 169 | 171 | 165 | 170 | 61,800 | 170 |
分割・併合履歴 ： [2013-06-26]1株→100株 [2004-06-25]1株→5株
