6888 アクモス(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	249	252	248	249	27,400	249
2016-12-29	251	251	246	248	30,100	248
2016-12-28	245	254	245	251	54,000	251
2016-12-27	245	248	245	246	50,000	246
2016-12-26	245	247	242	246	143,600	246
2016-12-22	249	251	244	248	101,600	248
2016-12-21	251	253	250	250	47,100	250
2016-12-20	253	254	251	252	41,500	252
2016-12-19	252	254	252	254	17,800	254
2016-12-16	252	253	252	252	37,600	252
2016-12-15	254	255	252	252	76,400	252
2016-12-14	253	255	252	254	49,900	254
2016-12-13	251	255	251	252	74,600	252
2016-12-12	251	254	251	252	91,500	252
2016-12-09	251	252	248	251	152,500	251
2016-12-08	249	255	249	250	111,000	250
2016-12-07	250	252	248	249	56,500	249
2016-12-06	247	250	244	249	46,300	249
2016-12-05	257	257	246	246	109,800	246
2016-12-02	243	265	242	249	417,600	249
2016-12-01	242	249	241	244	133,700	244
2016-11-30	244	246	242	243	30,100	243
2016-11-29	245	245	241	244	66,800	244
2016-11-28	243	245	241	244	37,700	244
2016-11-25	243	247	242	242	72,400	242
2016-11-24	242	248	240	247	99,400	247
2016-11-22	241	243	239	242	68,200	242
2016-11-21	243	245	241	241	48,600	241
2016-11-18	237	242	236	239	60,000	239
2016-11-17	233	237	231	235	27,100	235
2016-11-16	230	237	229	236	66,200	236
2016-11-15	228	230	226	230	48,500	230
2016-11-14	230	231	227	229	43,500	229
2016-11-11	230	232	223	225	90,500	225
2016-11-10	237	240	229	229	175,000	229
2016-11-09	246	254	213	226	339,200	226
2016-11-08	250	260	245	247	143,400	247
2016-11-07	245	250	245	249	22,800	249
2016-11-04	251	255	245	247	99,400	247
2016-11-02	263	268	259	259	187,800	259
2016-11-01	283	285	279	281	87,200	281
2016-10-31	281	283	280	281	32,900	281
2016-10-28	280	282	277	279	60,600	279
2016-10-27	281	283	279	280	52,300	280
2016-10-26	279	281	278	279	33,500	279
2016-10-25	281	282	278	279	50,500	279
2016-10-24	280	284	279	280	71,800	280
2016-10-21	283	290	278	278	120,300	278
2016-10-20	284	288	283	284	77,300	284
2016-10-19	279	286	279	281	89,200	281
2016-10-17	279	288	279	282	53,800	282
2016-10-13	275	280	275	276	46,400	276
2016-10-12	275	281	273	274	59,000	274
2016-10-11	276	284	275	277	166,100	277
2016-10-07	275	275	272	272	20,500	272
2016-10-06	276	277	271	274	47,200	274
2016-10-05	272	279	272	274	52,600	274
2016-10-04	274	275	272	273	15,000	273
2016-10-03	276	276	272	274	34,200	274
2016-09-30	274	278	270	272	112,700	272
2016-09-29	278	281	276	276	45,900	276
2016-09-28	273	280	273	279	63,500	279
2016-09-27	278	282	272	281	24,800	281
2016-09-26	280	281	278	279	24,400	279
2016-09-23	278	282	278	280	22,300	280
2016-09-21	286	286	277	278	51,100	278
2016-09-20	270	286	269	278	141,100	278
2016-09-16	271	272	268	269	78,300	269
2016-09-15	279	283	271	273	115,200	273
2016-09-14	286	289	281	281	203,700	281
2016-09-13	286	313	286	295	1,915,300	295
2016-09-12	277	281	275	279	72,100	279
2016-09-09	278	280	275	276	64,300	276
2016-09-08	280	283	277	281	67,100	281
2016-09-07	273	277	270	276	61,600	276
2016-09-06	271	278	270	273	70,100	273
2016-09-05	270	274	267	271	68,200	271
2016-09-02	272	272	267	268	36,200	268
2016-09-01	269	272	268	271	42,900	271
2016-08-31	270	272	267	271	55,900	271
2016-08-30	275	275	266	269	126,200	269
2016-08-29	282	284	271	272	171,900	272
2016-08-26	287	288	282	282	77,500	282
2016-08-25	288	292	286	286	72,000	286
2016-08-24	288	290	286	287	43,400	287
2016-08-23	287	292	286	287	71,500	287
2016-08-22	290	290	285	286	42,100	286
2016-08-19	287	291	285	286	97,500	286
2016-08-18	287	321	285	287	640,400	287
2016-08-17	284	291	284	287	101,400	287
2016-08-16	292	294	287	287	51,300	287
2016-08-15	288	290	286	287	48,400	287
2016-08-12	290	292	285	288	78,300	288
2016-08-10	290	296	285	291	70,800	291
2016-08-09	289	298	288	291	112,200	291
2016-08-08	304	306	285	292	292,800	292
2016-08-05	328	331	303	308	739,300	308
2016-08-04	321	352	320	344	1,253,600	344
2016-08-03	321	330	317	317	255,200	317
2016-08-02	313	336	313	334	348,800	334
2016-08-01	306	320	302	317	221,900	317
2016-07-29	312	325	300	304	793,900	304
2016-07-28	344	370	311	311	6,441,300	311
2016-07-27	288	295	287	290	61,000	290
2016-07-26	295	298	287	290	61,100	290
2016-07-25	297	311	297	297	100,500	297
2016-07-22	293	301	293	301	64,400	301
2016-07-21	292	303	286	298	97,000	298
2016-07-20	289	294	287	288	45,500	288
2016-07-19	295	297	285	289	82,200	289
2016-07-15	299	301	292	297	56,200	297
2016-07-14	303	311	297	299	159,000	299
2016-07-13	297	308	293	300	146,400	300
2016-07-12	282	298	282	294	133,900	294
2016-07-11	290	294	284	286	94,300	286
2016-07-08	290	293	275	283	92,300	283
2016-07-07	300	301	279	288	113,100	288
2016-07-06	300	302	294	299	98,200	299
2016-07-05	303	308	300	306	103,100	306
2016-07-04	290	309	290	308	175,700	308
2016-07-01	301	311	298	304	167,900	304
2016-06-30	290	315	290	294	291,000	294
2016-06-29	303	310	288	293	237,200	293
2016-06-28	274	289	265	279	231,700	279
2016-06-27	275	294	263	281	472,200	281
2016-06-24	308	323	227	251	714,000	251
2016-06-23	302	310	299	306	126,900	306
2016-06-22	316	328	308	309	256,700	309
2016-06-21	308	317	302	312	146,700	312
2016-06-20	312	329	310	315	261,400	315
2016-06-17	290	342	288	311	2,204,600	311
2016-06-16	307	309	282	285	207,800	285
2016-06-15	299	318	286	313	284,900	313
2016-06-14	353	355	295	300	629,000	300
2016-06-13	366	368	351	357	214,500	357
2016-06-10	384	389	369	375	245,700	375
2016-06-09	368	380	362	372	174,000	372
2016-06-08	373	377	368	372	96,000	372
2016-06-07	377	380	361	370	141,800	370
2016-06-06	368	379	366	377	89,500	377
2016-06-03	376	382	372	380	116,900	380
2016-06-02	383	386	368	369	246,700	369
2016-06-01	388	394	384	384	147,800	384
2016-05-31	398	400	388	388	161,900	388
2016-05-30	384	399	381	396	205,900	396
2016-05-27	380	394	380	384	250,600	384
2016-05-26	390	395	380	382	252,300	382
2016-05-25	407	411	391	396	308,300	396
2016-05-24	417	417	396	398	378,600	398
2016-05-23	391	406	391	403	326,200	403
2016-05-20	385	392	380	390	326,600	390
2016-05-19	385	386	371	380	197,600	380
2016-05-18	391	393	366	378	550,400	378
2016-05-17	370	395	370	378	526,800	378
2016-05-16	426	433	360	382	1,630,100	382
2016-05-13	455	457	426	440	1,001,600	440
2016-05-12	435	479	430	452	3,220,200	452
2016-05-11	433	444	415	428	1,292,400	428
2016-05-10	422	475	421	441	7,268,400	441
2016-05-09	365	438	364	438	2,618,800	438
2016-05-06	369	373	361	364	222,500	364
2016-05-02	374	384	363	369	329,900	369
2016-04-28	385	391	357	374	343,200	374
2016-04-27	386	400	376	393	259,600	393
2016-04-26	398	405	372	381	521,800	381
2016-04-25	383	408	373	406	842,800	406
2016-04-22	389	392	372	375	380,000	375
2016-04-21	400	405	386	391	527,500	391
2016-04-20	427	430	390	396	1,011,000	396
2016-04-19	430	446	407	425	1,315,400	425
2016-04-18	420	462	420	436	4,568,700	436
2016-04-15	409	425	400	415	837,600	415
2016-04-14	405	406	391	398	259,300	398
2016-04-13	399	401	388	390	267,100	390
2016-04-12	405	406	388	397	542,000	397
2016-04-11	385	410	371	399	1,036,500	399
2016-04-08	343	383	340	377	370,700	377
2016-04-07	354	374	338	356	293,900	356
2016-04-06	351	370	350	362	399,800	362
2016-04-05	409	418	345	354	710,000	354
2016-04-04	411	411	383	404	539,700	404
2016-04-01	445	458	400	415	1,433,700	415
2016-03-31	436	446	425	446	1,020,700	446
2016-03-30	415	428	404	425	1,073,700	425
2016-03-29	389	407	388	407	592,500	407
2016-03-28	394	395	366	379	504,400	379
2016-03-25	409	413	400	402	193,100	402
2016-03-24	403	426	403	408	352,600	408
2016-03-23	422	422	405	412	209,100	412
2016-03-22	425	439	413	419	494,200	419
2016-03-18	421	423	400	418	569,700	418
2016-03-17	452	461	410	428	1,139,400	428
2016-03-16	433	460	423	453	1,756,800	453
2016-03-15	417	442	405	425	884,000	425
2016-03-14	458	460	428	428	997,500	428
2016-03-11	422	464	410	438	3,630,000	438
2016-03-10	410	427	400	416	1,197,100	416
2016-03-09	469	490	419	428	9,222,600	428
2016-03-08	396	443	388	413	9,526,800	413
2016-03-07	339	366	336	365	961,800	365
2016-03-04	345	350	328	341	666,100	341
2016-03-03	355	375	345	353	1,423,300	353
2016-03-02	350	397	343	378	6,643,500	378
2016-03-01	334	337	317	327	1,074,300	327
2016-02-29	313	329	306	326	966,000	326
2016-02-26	297	309	297	300	304,700	300
2016-02-25	310	314	296	298	1,191,800	298
2016-02-24	271	296	262	296	607,800	296
2016-02-23	287	298	265	267	558,500	267
2016-02-22	262	302	260	279	1,349,200	279
2016-02-19	270	273	252	262	343,800	262
2016-02-18	285	286	266	273	252,300	273
2016-02-17	273	287	258	274	685,300	274
2016-02-16	271	310	263	281	1,562,200	281
2016-02-15	254	289	247	255	785,000	255
2016-02-12	256	257	235	235	516,600	235
2016-02-10	282	284	255	257	509,300	257
2016-02-09	290	298	275	275	508,700	275
2016-02-08	311	327	301	305	1,166,900	305
2016-02-05	329	337	304	306	930,700	306
2016-02-04	424	448	342	345	4,293,800	345
2016-02-03	374	420	370	377	5,477,100	377
2016-02-02	342	346	332	340	366,600	340
2016-02-01	340	355	320	348	661,600	348
2016-01-29	362	365	330	345	888,500	345
2016-01-28	345	382	336	356	3,446,200	356
2016-01-27	329	332	320	330	780,600	330
2016-01-26	320	339	310	321	1,239,800	321
2016-01-25	317	344	306	336	1,314,500	336
2016-01-22	327	328	301	308	923,300	308
2016-01-21	315	348	297	301	1,820,700	301
2016-01-20	318	375	302	307	2,690,200	307
2016-01-19	316	331	299	326	633,300	326
2016-01-18	313	325	303	315	599,300	315
2016-01-15	351	354	316	319	1,054,000	319
2016-01-14	357	357	326	335	1,620,300	335
2016-01-13	377	420	356	361	3,139,200	361
2016-01-12	373	436	352	381	9,322,600	381
2016-01-08	381	391	361	369	2,298,300	369
2016-01-07	402	440	371	385	2,565,700	385
2016-01-06	493	545	413	418	7,583,300	418
2016-01-05	430	526	398	513	12,833,000	513
2016-01-04	411	446	410	446	6,048,100	446

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