アクリート(4395)の株価時系列情報
アクリート(4395)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2022/12/30 | 3,450 | 3,515 | 3,350 | 3,350 | 338,000 |
| 2022/12/29 | 3,500 | 3,555 | 3,440 | 3,450 | 170,400 |
| 2022/12/28 | 3,535 | 3,605 | 3,465 | 3,510 | 204,900 |
| 2022/12/27 | 3,385 | 3,560 | 3,385 | 3,540 | 294,400 |
| 2022/12/26 | 3,285 | 3,405 | 3,165 | 3,340 | 295,800 |
| 2022/12/23 | 3,480 | 3,500 | 3,315 | 3,315 | 275,200 |
| 2022/12/22 | 3,665 | 3,810 | 3,465 | 3,485 | 348,900 |
| 2022/12/21 | 3,535 | 3,745 | 3,535 | 3,575 | 311,000 |
| 2022/12/20 | 3,755 | 3,800 | 3,505 | 3,570 | 459,000 |
| 2022/12/19 | 3,840 | 3,915 | 3,745 | 3,825 | 188,200 |
| 2022/12/16 | 3,890 | 3,960 | 3,820 | 3,880 | 213,100 |
| 2022/12/15 | 4,030 | 4,125 | 3,865 | 3,900 | 373,400 |
| 2022/12/14 | 3,960 | 4,130 | 3,900 | 4,030 | 383,600 |
| 2022/12/13 | 3,665 | 3,965 | 3,660 | 3,895 | 441,300 |
| 2022/12/12 | 3,545 | 3,680 | 3,505 | 3,665 | 225,000 |
| 2022/12/09 | 3,475 | 3,695 | 3,475 | 3,605 | 421,400 |
| 2022/12/08 | 3,265 | 3,525 | 3,260 | 3,515 | 330,000 |
| 2022/12/07 | 3,085 | 3,380 | 3,085 | 3,335 | 262,300 |
| 2022/12/06 | 3,195 | 3,195 | 3,050 | 3,120 | 299,400 |
| 2022/12/05 | 3,430 | 3,605 | 3,230 | 3,260 | 375,300 |
| 2022/12/02 | 3,265 | 3,420 | 3,225 | 3,410 | 226,600 |
| 2022/12/01 | 3,350 | 3,430 | 3,275 | 3,295 | 320,100 |
| 2022/11/30 | 3,355 | 3,615 | 3,265 | 3,285 | 698,300 |
| 2022/11/29 | 3,380 | 3,495 | 3,300 | 3,375 | 261,000 |
| 2022/11/28 | 3,310 | 3,460 | 3,260 | 3,395 | 415,700 |
| 2022/11/25 | 3,000 | 3,495 | 2,980 | 3,380 | 948,600 |
| 2022/11/24 | 3,080 | 3,110 | 2,975 | 3,030 | 261,000 |
| 2022/11/22 | 3,090 | 3,190 | 3,035 | 3,105 | 403,000 |
| 2022/11/21 | 2,983 | 3,145 | 2,853 | 3,120 | 737,500 |
| 2022/11/18 | 2,814 | 2,993 | 2,766 | 2,983 | 1,091,800 |
| 2022/11/17 | 2,439 | 2,889 | 2,431 | 2,817 | 2,101,300 |
| 2022/11/16 | 2,564 | 2,568 | 2,441 | 2,470 | 592,400 |
| 2022/11/15 | 2,603 | 2,624 | 2,492 | 2,566 | 948,800 |
| 2022/11/14 | 2,620 | 2,797 | 2,554 | 2,679 | 2,058,600 |
| 2022/11/11 | 2,500 | 2,547 | 2,456 | 2,547 | 436,300 |
| 2022/11/10 | 2,538 | 2,538 | 2,401 | 2,406 | 236,300 |
| 2022/11/09 | 2,492 | 2,534 | 2,467 | 2,508 | 156,700 |
| 2022/11/08 | 2,397 | 2,499 | 2,397 | 2,454 | 131,700 |
| 2022/11/07 | 2,376 | 2,430 | 2,306 | 2,392 | 132,700 |
| 2022/11/04 | 2,265 | 2,370 | 2,261 | 2,346 | 108,800 |
| 2022/11/02 | 2,350 | 2,350 | 2,286 | 2,315 | 99,500 |
| 2022/11/01 | 2,375 | 2,425 | 2,323 | 2,357 | 98,500 |
| 2022/10/31 | 2,409 | 2,410 | 2,350 | 2,374 | 98,700 |
| 2022/10/28 | 2,405 | 2,448 | 2,360 | 2,396 | 101,600 |
| 2022/10/27 | 2,430 | 2,469 | 2,423 | 2,423 | 40,600 |
| 2022/10/26 | 2,465 | 2,495 | 2,423 | 2,426 | 75,100 |
| 2022/10/25 | 2,476 | 2,490 | 2,405 | 2,449 | 132,700 |
| 2022/10/24 | 2,479 | 2,520 | 2,467 | 2,481 | 82,500 |
| 2022/10/21 | 2,500 | 2,512 | 2,454 | 2,454 | 72,200 |
| 2022/10/20 | 2,493 | 2,543 | 2,467 | 2,517 | 83,700 |
| 2022/10/19 | 2,525 | 2,553 | 2,442 | 2,525 | 194,300 |
| 2022/10/18 | 2,464 | 2,525 | 2,455 | 2,503 | 140,700 |
| 2022/10/17 | 2,352 | 2,429 | 2,323 | 2,429 | 85,200 |
| 2022/10/14 | 2,386 | 2,427 | 2,355 | 2,380 | 137,300 |
| 2022/10/13 | 2,377 | 2,386 | 2,290 | 2,293 | 172,800 |
| 2022/10/12 | 2,381 | 2,411 | 2,330 | 2,375 | 111,000 |
| 2022/10/11 | 2,384 | 2,506 | 2,372 | 2,400 | 228,500 |
| 2022/10/07 | 2,392 | 2,441 | 2,371 | 2,398 | 102,900 |
| 2022/10/06 | 2,465 | 2,506 | 2,401 | 2,423 | 139,700 |
| 2022/10/05 | 2,550 | 2,612 | 2,429 | 2,467 | 259,600 |
| 2022/10/04 | 2,515 | 2,552 | 2,447 | 2,511 | 201,800 |
| 2022/10/03 | 2,405 | 2,467 | 2,352 | 2,430 | 210,900 |
| 2022/09/30 | 2,541 | 2,550 | 2,373 | 2,422 | 361,600 |
| 2022/09/29 | 2,799 | 2,799 | 2,563 | 2,571 | 314,300 |
| 2022/09/28 | 2,792 | 2,825 | 2,702 | 2,750 | 137,900 |
| 2022/09/27 | 2,756 | 2,841 | 2,737 | 2,799 | 166,000 |
| 2022/09/26 | 2,749 | 2,795 | 2,691 | 2,747 | 255,400 |
| 2022/09/22 | 2,920 | 2,960 | 2,752 | 2,806 | 573,700 |
| 2022/09/21 | 2,900 | 2,975 | 2,820 | 2,909 | 438,600 |
| 2022/09/20 | 2,994 | 2,994 | 2,783 | 2,930 | 612,500 |
| 2022/09/16 | 3,025 | 3,155 | 2,930 | 3,025 | 750,500 |
| 2022/09/15 | 2,732 | 3,190 | 2,717 | 3,045 | 1,278,100 |
| 2022/09/14 | 2,560 | 2,774 | 2,532 | 2,717 | 500,800 |
| 2022/09/13 | 2,745 | 2,783 | 2,628 | 2,638 | 310,800 |
| 2022/09/12 | 2,689 | 2,753 | 2,613 | 2,732 | 330,300 |
| 2022/09/09 | 2,597 | 2,712 | 2,596 | 2,672 | 413,700 |
| 2022/09/08 | 2,480 | 2,580 | 2,451 | 2,574 | 360,100 |
| 2022/09/07 | 2,401 | 2,460 | 2,325 | 2,446 | 244,000 |
| 2022/09/06 | 2,376 | 2,471 | 2,361 | 2,423 | 316,300 |
| 2022/09/05 | 2,309 | 2,460 | 2,260 | 2,407 | 374,700 |
| 2022/09/02 | 2,415 | 2,445 | 2,260 | 2,347 | 537,400 |
| 2022/09/01 | 2,551 | 2,638 | 2,404 | 2,404 | 877,100 |
| 2022/08/31 | 2,650 | 2,667 | 2,500 | 2,541 | 657,900 |
| 2022/08/30 | 2,492 | 2,679 | 2,480 | 2,670 | 829,000 |
| 2022/08/29 | 2,450 | 2,521 | 2,430 | 2,465 | 527,700 |
| 2022/08/26 | 2,684 | 2,709 | 2,513 | 2,522 | 1,517,400 |
| 2022/08/25 | 2,800 | 2,868 | 2,642 | 2,670 | 3,545,100 |
| 2022/08/24 | 2,598 | 2,763 | 2,566 | 2,757 | 3,917,300 |
| 2022/08/23 | 2,710 | 2,810 | 2,600 | 2,600 | 6,549,100 |
| 2022/08/22 | 2,549 | 2,752 | 2,463 | 2,752 | 5,076,200 |
| 2022/08/19 | 2,252 | 2,252 | 2,252 | 2,252 | 39,600 |
| 2022/08/18 | 1,903 | 1,915 | 1,850 | 1,852 | 170,600 |
| 2022/08/17 | 1,835 | 1,965 | 1,825 | 1,933 | 242,000 |
| 2022/08/16 | 1,861 | 1,931 | 1,783 | 1,847 | 370,200 |
| 2022/08/15 | 2,038 | 2,041 | 1,858 | 1,873 | 524,300 |
| 2022/08/12 | 2,030 | 2,100 | 2,025 | 2,050 | 232,400 |
| 2022/08/10 | 2,036 | 2,100 | 2,010 | 2,013 | 119,200 |
| 2022/08/09 | 2,057 | 2,068 | 1,995 | 2,018 | 65,400 |
| 2022/08/08 | 2,052 | 2,083 | 2,011 | 2,027 | 48,900 |
| 2022/08/05 | 2,022 | 2,034 | 1,990 | 2,030 | 30,500 |
| 2022/08/04 | 1,999 | 2,028 | 1,975 | 2,005 | 44,700 |
| 2022/08/03 | 2,021 | 2,046 | 1,950 | 1,962 | 111,500 |
| 2022/08/02 | 2,048 | 2,104 | 2,031 | 2,042 | 124,500 |
| 2022/08/01 | 1,950 | 2,036 | 1,950 | 2,026 | 87,900 |
| 2022/07/29 | 2,012 | 2,083 | 1,905 | 1,932 | 149,200 |
| 2022/07/28 | 2,024 | 2,069 | 1,963 | 1,979 | 98,400 |
| 2022/07/27 | 1,872 | 2,018 | 1,850 | 1,996 | 152,400 |
| 2022/07/26 | 1,856 | 1,879 | 1,820 | 1,872 | 44,300 |
| 2022/07/25 | 1,836 | 1,872 | 1,820 | 1,866 | 53,600 |
| 2022/07/22 | 1,859 | 1,904 | 1,801 | 1,856 | 168,800 |
| 2022/07/21 | 1,768 | 1,878 | 1,760 | 1,853 | 164,000 |
| 2022/07/20 | 1,759 | 1,786 | 1,731 | 1,777 | 65,200 |
| 2022/07/19 | 1,679 | 1,756 | 1,648 | 1,744 | 101,000 |
| 2022/07/15 | 1,674 | 1,677 | 1,618 | 1,650 | 42,900 |
| 2022/07/14 | 1,619 | 1,665 | 1,603 | 1,664 | 62,500 |
| 2022/07/13 | 1,630 | 1,640 | 1,608 | 1,635 | 66,300 |
| 2022/07/12 | 1,715 | 1,715 | 1,626 | 1,635 | 90,900 |
| 2022/07/11 | 1,698 | 1,744 | 1,667 | 1,735 | 63,800 |
| 2022/07/08 | 1,642 | 1,724 | 1,609 | 1,694 | 125,800 |
| 2022/07/07 | 1,770 | 1,770 | 1,646 | 1,660 | 212,700 |
| 2022/07/06 | 1,810 | 1,836 | 1,769 | 1,773 | 66,900 |
| 2022/07/05 | 1,756 | 1,833 | 1,747 | 1,813 | 76,500 |
| 2022/07/04 | 1,761 | 1,777 | 1,695 | 1,757 | 66,900 |
| 2022/07/01 | 1,802 | 1,802 | 1,746 | 1,748 | 76,600 |
| 2022/06/30 | 1,722 | 1,840 | 1,720 | 1,804 | 95,500 |
| 2022/06/29 | 1,729 | 1,729 | 1,680 | 1,720 | 48,300 |
| 2022/06/28 | 1,779 | 1,804 | 1,705 | 1,732 | 105,100 |
| 2022/06/27 | 1,817 | 1,820 | 1,777 | 1,792 | 78,000 |
| 2022/06/24 | 1,824 | 1,874 | 1,790 | 1,824 | 130,200 |
| 2022/06/23 | 1,690 | 1,837 | 1,681 | 1,820 | 169,900 |
| 2022/06/22 | 1,730 | 1,740 | 1,663 | 1,693 | 68,800 |
| 2022/06/21 | 1,689 | 1,729 | 1,673 | 1,712 | 75,700 |
| 2022/06/20 | 1,702 | 1,746 | 1,636 | 1,673 | 106,200 |
| 2022/06/17 | 1,582 | 1,670 | 1,582 | 1,662 | 88,900 |
| 2022/06/16 | 1,615 | 1,657 | 1,603 | 1,627 | 68,700 |
| 2022/06/15 | 1,678 | 1,688 | 1,558 | 1,558 | 158,600 |
| 2022/06/14 | 1,660 | 1,704 | 1,635 | 1,680 | 141,700 |
| 2022/06/13 | 1,661 | 1,760 | 1,656 | 1,735 | 100,300 |
| 2022/06/10 | 1,700 | 1,762 | 1,685 | 1,735 | 72,400 |
| 2022/06/09 | 1,680 | 1,733 | 1,654 | 1,711 | 89,900 |
| 2022/06/08 | 1,668 | 1,679 | 1,643 | 1,652 | 36,100 |
| 2022/06/07 | 1,700 | 1,703 | 1,631 | 1,635 | 82,800 |
| 2022/06/06 | 1,623 | 1,703 | 1,620 | 1,691 | 89,900 |
| 2022/06/03 | 1,630 | 1,662 | 1,586 | 1,640 | 108,900 |
| 2022/06/02 | 1,595 | 1,618 | 1,564 | 1,606 | 63,300 |
| 2022/06/01 | 1,631 | 1,681 | 1,591 | 1,600 | 115,300 |
| 2022/05/31 | 1,623 | 1,666 | 1,593 | 1,610 | 82,100 |
| 2022/05/30 | 1,605 | 1,657 | 1,576 | 1,625 | 175,700 |
| 2022/05/27 | 1,487 | 1,620 | 1,463 | 1,605 | 265,200 |
| 2022/05/26 | 1,390 | 1,489 | 1,390 | 1,487 | 168,300 |
| 2022/05/25 | 1,423 | 1,423 | 1,374 | 1,382 | 61,400 |
| 2022/05/24 | 1,375 | 1,428 | 1,360 | 1,420 | 71,900 |
| 2022/05/23 | 1,437 | 1,438 | 1,369 | 1,372 | 129,500 |
| 2022/05/20 | 1,417 | 1,425 | 1,362 | 1,400 | 118,200 |
| 2022/05/19 | 1,346 | 1,420 | 1,338 | 1,403 | 145,300 |
| 2022/05/18 | 1,493 | 1,493 | 1,401 | 1,406 | 222,200 |
| 2022/05/17 | 1,484 | 1,510 | 1,420 | 1,480 | 475,700 |
| 2022/05/16 | 1,454 | 1,454 | 1,454 | 1,454 | 53,100 |
| 2022/05/13 | 1,130 | 1,190 | 1,130 | 1,154 | 192,700 |
| 2022/05/12 | 1,137 | 1,137 | 1,086 | 1,086 | 84,500 |
| 2022/05/11 | 1,150 | 1,176 | 1,136 | 1,158 | 67,900 |
| 2022/05/10 | 1,118 | 1,158 | 1,117 | 1,150 | 49,700 |
| 2022/05/09 | 1,166 | 1,181 | 1,136 | 1,139 | 64,300 |
| 2022/05/06 | 1,181 | 1,195 | 1,156 | 1,182 | 43,300 |
| 2022/05/02 | 1,172 | 1,198 | 1,153 | 1,181 | 58,800 |
| 2022/04/28 | 1,187 | 1,217 | 1,185 | 1,188 | 52,900 |
| 2022/04/27 | 1,177 | 1,211 | 1,169 | 1,211 | 60,600 |
| 2022/04/26 | 1,206 | 1,212 | 1,182 | 1,200 | 46,900 |
| 2022/04/25 | 1,175 | 1,222 | 1,166 | 1,177 | 95,400 |
| 2022/04/22 | 1,199 | 1,224 | 1,180 | 1,202 | 104,300 |
| 2022/04/21 | 1,258 | 1,276 | 1,230 | 1,235 | 93,200 |
| 2022/04/20 | 1,315 | 1,315 | 1,276 | 1,277 | 40,600 |
| 2022/04/19 | 1,311 | 1,319 | 1,282 | 1,285 | 39,500 |
| 2022/04/18 | 1,287 | 1,309 | 1,277 | 1,301 | 80,900 |
| 2022/04/15 | 1,331 | 1,345 | 1,301 | 1,307 | 95,200 |
| 2022/04/14 | 1,399 | 1,419 | 1,347 | 1,349 | 76,700 |
| 2022/04/13 | 1,316 | 1,398 | 1,316 | 1,390 | 74,800 |
| 2022/04/12 | 1,306 | 1,330 | 1,290 | 1,319 | 120,200 |
| 2022/04/11 | 1,390 | 1,400 | 1,329 | 1,332 | 81,000 |
| 2022/04/08 | 1,346 | 1,406 | 1,337 | 1,400 | 148,300 |
| 2022/04/07 | 1,366 | 1,411 | 1,312 | 1,317 | 223,900 |
| 2022/04/06 | 1,385 | 1,449 | 1,375 | 1,426 | 135,400 |
| 2022/04/05 | 1,372 | 1,436 | 1,363 | 1,423 | 180,200 |
| 2022/04/04 | 1,410 | 1,410 | 1,333 | 1,342 | 223,000 |
| 2022/04/01 | 1,411 | 1,422 | 1,347 | 1,389 | 267,000 |
| 2022/03/31 | 1,476 | 1,482 | 1,417 | 1,438 | 377,100 |
| 2022/03/30 | 1,515 | 1,529 | 1,455 | 1,516 | 275,400 |
| 2022/03/29 | 1,420 | 1,495 | 1,404 | 1,490 | 256,100 |
| 2022/03/28 | 1,390 | 1,421 | 1,344 | 1,399 | 193,000 |
| 2022/03/25 | 1,395 | 1,404 | 1,359 | 1,392 | 65,400 |
| 2022/03/24 | 1,344 | 1,380 | 1,338 | 1,380 | 95,200 |
| 2022/03/23 | 1,410 | 1,440 | 1,374 | 1,374 | 104,800 |
| 2022/03/22 | 1,400 | 1,453 | 1,368 | 1,380 | 144,400 |
| 2022/03/18 | 1,400 | 1,420 | 1,363 | 1,368 | 117,600 |
| 2022/03/17 | 1,393 | 1,431 | 1,378 | 1,416 | 174,900 |
| 2022/03/16 | 1,364 | 1,393 | 1,323 | 1,353 | 127,500 |
| 2022/03/15 | 1,298 | 1,339 | 1,260 | 1,328 | 122,200 |
| 2022/03/14 | 1,286 | 1,328 | 1,279 | 1,325 | 99,800 |
| 2022/03/11 | 1,279 | 1,307 | 1,255 | 1,278 | 79,700 |
| 2022/03/10 | 1,307 | 1,337 | 1,282 | 1,309 | 135,300 |
| 2022/03/09 | 1,294 | 1,309 | 1,226 | 1,243 | 113,800 |
| 2022/03/08 | 1,227 | 1,320 | 1,222 | 1,256 | 152,800 |
| 2022/03/07 | 1,232 | 1,273 | 1,222 | 1,238 | 176,900 |
| 2022/03/04 | 1,305 | 1,319 | 1,260 | 1,281 | 170,000 |
| 2022/03/03 | 1,440 | 1,463 | 1,340 | 1,351 | 169,800 |
| 2022/03/02 | 1,380 | 1,403 | 1,348 | 1,384 | 177,800 |
| 2022/03/01 | 1,379 | 1,426 | 1,353 | 1,417 | 224,500 |
| 2022/02/28 | 1,290 | 1,329 | 1,249 | 1,325 | 199,000 |
| 2022/02/25 | 1,168 | 1,264 | 1,159 | 1,260 | 156,600 |
| 2022/02/24 | 1,185 | 1,185 | 1,115 | 1,115 | 105,600 |
| 2022/02/22 | 1,142 | 1,222 | 1,141 | 1,193 | 118,900 |
| 2022/02/21 | 1,152 | 1,189 | 1,132 | 1,187 | 92,200 |
| 2022/02/18 | 1,141 | 1,208 | 1,125 | 1,203 | 129,000 |
| 2022/02/17 | 1,238 | 1,250 | 1,145 | 1,171 | 332,700 |
| 2022/02/16 | 1,348 | 1,348 | 1,225 | 1,236 | 266,600 |
| 2022/02/15 | 1,238 | 1,319 | 1,207 | 1,270 | 424,400 |
| 2022/02/14 | 1,229 | 1,284 | 1,161 | 1,238 | 723,000 |
| 2022/02/10 | 1,067 | 1,080 | 1,002 | 1,019 | 167,300 |
| 2022/02/09 | 1,050 | 1,053 | 1,012 | 1,045 | 99,000 |
| 2022/02/08 | 1,071 | 1,111 | 1,024 | 1,032 | 135,800 |
| 2022/02/07 | 1,250 | 1,250 | 1,065 | 1,065 | 422,500 |
| 2022/02/04 | 1,030 | 1,050 | 1,019 | 1,050 | 34,700 |
| 2022/02/03 | 1,081 | 1,090 | 1,045 | 1,050 | 46,000 |
| 2022/02/02 | 1,050 | 1,090 | 1,040 | 1,083 | 55,200 |
| 2022/02/01 | 1,068 | 1,073 | 1,013 | 1,028 | 102,900 |
| 2022/01/31 | 951 | 1,015 | 949 | 1,004 | 89,700 |
| 2022/01/28 | 969 | 978 | 915 | 948 | 76,000 |
| 2022/01/27 | 1,006 | 1,014 | 939 | 941 | 64,300 |
| 2022/01/26 | 981 | 1,015 | 972 | 1,003 | 65,500 |
| 2022/01/25 | 1,035 | 1,054 | 965 | 969 | 77,600 |
| 2022/01/24 | 1,020 | 1,035 | 950 | 1,020 | 255,300 |
| 2022/01/21 | 1,053 | 1,055 | 1,023 | 1,041 | 59,300 |
| 2022/01/20 | 1,052 | 1,082 | 1,038 | 1,064 | 71,900 |
| 2022/01/19 | 1,102 | 1,122 | 1,049 | 1,060 | 115,800 |
| 2022/01/18 | 1,120 | 1,171 | 1,104 | 1,132 | 128,700 |
| 2022/01/17 | 1,172 | 1,190 | 1,105 | 1,107 | 208,300 |
| 2022/01/14 | 1,205 | 1,221 | 1,169 | 1,186 | 83,400 |
| 2022/01/13 | 1,280 | 1,283 | 1,222 | 1,235 | 43,500 |
| 2022/01/12 | 1,246 | 1,286 | 1,246 | 1,281 | 50,800 |
| 2022/01/11 | 1,210 | 1,247 | 1,209 | 1,230 | 57,900 |
| 2022/01/07 | 1,245 | 1,273 | 1,195 | 1,235 | 110,500 |
| 2022/01/06 | 1,301 | 1,302 | 1,230 | 1,233 | 172,800 |
| 2022/01/05 | 1,360 | 1,384 | 1,325 | 1,341 | 67,100 |
| 2022/01/04 | 1,466 | 1,466 | 1,351 | 1,381 | 92,700 |