日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ＡＣＣＥＳＳ(4813)の株価時系列情報

ＡＣＣＥＳＳ(4813)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
2004/12/30 2,819,997 2,879,997 2,809,998 2,879,997 716
2004/12/29 2,809,998 2,849,997 2,779,998 2,809,998 1,831
2004/12/28 2,769,996 2,839,998 2,729,997 2,769,996 1,877
2004/12/27 2,699,997 2,809,998 2,679,996 2,799,996 2,997
2004/12/24 2,669,997 2,749,998 2,629,998 2,659,998 3,560
2004/12/22 2,479,998 2,629,998 2,459,997 2,629,998 3,586
2004/12/21 2,469,999 2,489,997 2,439,999 2,459,997 719
2004/12/20 2,499,999 2,509,998 2,449,998 2,469,999 805
2004/12/17 2,399,997 2,479,998 2,399,997 2,479,998 1,999
2004/12/16 2,379,999 2,409,999 2,339,997 2,379,999 910
2004/12/15 2,389,998 2,489,997 2,329,998 2,339,997 2,015
2004/12/14 2,399,997 2,399,997 2,309,997 2,369,997 1,019
2004/12/13 2,509,998 2,539,998 2,399,997 2,409,999 1,869
2004/12/10 2,389,998 2,489,997 2,379,999 2,479,998 1,643
2004/12/09 2,339,997 2,399,997 2,329,998 2,359,998 837
2004/12/08 2,279,997 2,319,999 2,239,998 2,319,999 683
2004/12/07 2,359,998 2,359,998 2,299,998 2,319,999 486
2004/12/06 2,339,997 2,389,998 2,329,998 2,339,997 537
2004/12/03 2,309,997 2,399,997 2,299,998 2,359,998 873
2004/12/02 2,449,998 2,469,999 2,329,998 2,349,999 1,035
2004/12/01 2,479,998 2,499,999 2,389,998 2,409,999 1,220
2004/11/30 2,479,998 2,519,997 2,429,997 2,519,997 840
2004/11/29 2,529,996 2,579,997 2,449,998 2,459,997 2,369
2004/11/26 2,439,999 2,509,998 2,429,997 2,489,997 2,818
2004/11/25 2,369,997 2,449,998 2,309,997 2,419,998 2,744
2004/11/24 2,429,997 2,469,999 2,309,997 2,349,999 2,557
2004/11/22 2,219,997 2,389,998 2,169,999 2,359,998 3,518
2004/11/19 2,149,998 2,269,998 2,139,999 2,229,999 3,354
2004/11/18 2,159,997 2,169,999 2,099,997 2,149,998 1,023
2004/11/17 2,049,999 2,159,997 2,009,997 2,129,997 1,699
2004/11/16 2,099,997 2,109,999 2,049,999 2,049,999 492
2004/11/15 2,159,997 2,189,997 2,119,998 2,119,998 1,405
2004/11/12 1,979,997 2,139,999 1,979,997 2,119,998 2,572
2004/11/11 2,019,999 2,099,997 1,949,997 1,949,997 1,574
2004/11/10 1,739,997 2,029,998 1,739,997 2,029,998 3,144
2004/11/09 1,699,998 1,729,998 1,689,999 1,729,998 268
2004/11/08 1,719,999 1,729,998 1,689,999 1,709,997 214
2004/11/05 1,769,997 1,779,999 1,709,997 1,719,999 307
2004/11/04 1,799,997 1,799,997 1,739,997 1,749,999 354
2004/11/02 1,699,998 1,739,997 1,699,998 1,739,997 596
2004/11/01 1,719,999 1,729,998 1,679,997 1,689,999 436
2004/10/29 1,769,997 1,779,999 1,739,997 1,749,999 240
2004/10/28 1,809,999 1,819,998 1,749,999 1,769,997 691
2004/10/27 1,789,998 1,809,999 1,749,999 1,749,999 1,127
2004/10/26 1,719,999 1,769,997 1,699,998 1,739,997 774
2004/10/25 1,679,997 1,749,999 1,669,998 1,719,999 785
2004/10/22 1,719,999 1,799,997 1,669,998 1,789,998 2,006
2004/10/21 1,789,998 1,799,997 1,699,998 1,729,998 1,547
2004/10/20 1,849,998 1,859,997 1,799,997 1,799,997 632
2004/10/19 1,889,997 1,899,999 1,859,997 1,859,997 473
2004/10/18 1,929,999 1,969,998 1,869,999 1,869,999 849
2004/10/15 1,869,999 1,949,997 1,859,997 1,939,998 1,212
2004/10/14 1,909,998 1,929,999 1,869,999 1,909,998 962
2004/10/13 2,009,997 2,019,999 1,919,997 1,929,999 936
2004/10/12 2,039,997 2,049,999 1,989,999 1,989,999 630
2004/10/08 2,009,997 2,059,998 1,969,998 2,059,998 692
2004/10/07 2,119,998 2,129,997 2,039,997 2,039,997 538
2004/10/06 2,049,999 2,129,997 2,029,998 2,079,999 973
2004/10/05 2,089,998 2,089,998 2,029,998 2,049,999 657
2004/10/04 2,099,997 2,109,999 2,049,999 2,089,998 1,275
2004/10/01 2,019,999 2,069,997 1,989,999 1,989,999 1,169
2004/09/30 1,879,998 2,029,998 1,859,997 1,989,999 1,973
2004/09/29 1,949,997 1,999,998 1,779,999 1,809,999 2,543
2004/09/28 1,959,999 2,019,999 1,909,998 1,919,997 1,086
2004/09/27 2,169,999 2,179,998 2,029,998 2,039,997 1,061
2004/09/24 2,069,997 2,209,998 2,049,999 2,199,999 1,502
2004/09/22 1,979,997 2,109,999 1,889,997 2,109,999 2,169
2004/09/21 2,139,999 2,149,998 2,019,999 2,019,999 1,094
2004/09/17 2,219,997 2,219,997 2,129,997 2,169,999 401
2004/09/16 2,149,998 2,239,998 2,119,998 2,189,997 864
2004/09/15 2,349,999 2,379,999 2,139,999 2,189,997 2,254
2004/09/14 2,439,999 2,489,997 2,309,997 2,369,997 1,381
2004/09/13 2,649,996 2,669,997 2,419,998 2,419,998 2,514
2004/09/10 2,459,997 2,589,996 2,429,997 2,589,996 985
2004/09/09 2,509,998 2,569,998 2,489,997 2,499,999 669
2004/09/08 2,569,998 2,589,996 2,489,997 2,529,996 579
2004/09/07 2,579,997 2,639,997 2,539,998 2,569,998 1,129
2004/09/06 2,569,998 2,629,998 2,529,996 2,599,998 1,950
2004/09/03 2,469,999 2,539,998 2,449,998 2,489,997 2,171
2004/09/02 2,319,999 2,429,997 2,289,999 2,429,997 1,104
2004/09/01 2,349,999 2,359,998 2,299,998 2,319,999 366
2004/08/31 2,299,998 2,339,997 2,259,999 2,329,998 667
2004/08/30 2,399,997 2,419,998 2,329,998 2,339,997 966
2004/08/27 2,249,997 2,399,997 2,239,998 2,349,999 2,082
2004/08/26 2,119,998 2,269,998 2,109,999 2,249,997 2,616
2004/08/25 2,099,997 2,099,997 2,049,999 2,089,998 284
2004/08/24 2,089,998 2,099,997 2,059,998 2,099,997 287
2004/08/23 2,109,999 2,149,998 2,079,999 2,099,997 409
2004/08/20 1,989,999 2,079,999 1,979,997 2,069,997 401
2004/08/19 2,039,997 2,049,999 1,989,999 1,999,998 323
2004/08/18 2,059,998 2,069,997 1,939,998 1,989,999 543
2004/08/17 2,119,998 2,129,997 2,039,997 2,039,997 364
2004/08/16 2,079,999 2,089,998 1,999,998 2,069,997 573
2004/08/13 2,079,999 2,109,999 2,059,998 2,089,998 563
2004/08/12 2,079,999 2,169,999 2,049,999 2,129,997 866
2004/08/11 2,209,998 2,249,997 2,079,999 2,089,998 1,272
2004/08/10 2,029,998 2,219,997 1,999,998 2,129,997 2,626
2004/08/09 1,959,999 2,009,997 1,929,999 1,999,998 1,650
2004/08/06 1,909,998 2,059,998 1,909,998 2,029,998 903
2004/08/05 1,949,997 2,109,999 1,879,998 2,019,999 1,597
2004/08/04 1,809,999 1,999,998 1,719,999 1,979,997 3,475
2004/08/03 2,149,998 2,189,997 1,899,999 1,959,999 1,318
2004/08/02 2,289,999 2,329,998 2,109,999 2,109,999 691
2004/07/30 2,119,998 2,299,998 2,099,997 2,269,998 1,567
2004/07/29 2,199,999 2,209,998 2,029,998 2,039,997 1,153
2004/07/28 2,279,997 2,299,998 2,189,997 2,239,998 766
2004/07/27 2,309,997 2,319,999 2,019,999 2,159,997 1,727
2004/07/26 2,379,999 2,429,997 2,339,997 2,349,999 824
2004/07/23 2,599,998 2,619,996 2,449,998 2,499,999 689
2004/07/22 2,639,997 2,669,997 2,529,996 2,579,997 2,022
2004/07/21 2,549,997 2,879,997 2,509,998 2,759,997 1,614
2004/07/20 2,479,998 2,539,998 2,399,997 2,479,998 767
2004/07/16 2,449,998 2,579,997 2,369,997 2,519,997 485
2004/07/15 2,699,997 2,719,998 2,529,996 2,569,998 185
2004/07/14 2,789,997 2,789,997 2,649,996 2,669,997 145
2004/07/13 2,819,997 2,819,997 2,749,998 2,769,996 113
2004/07/12 2,809,998 2,849,997 2,779,998 2,819,997 370
2004/07/09 2,619,996 2,739,996 2,589,996 2,719,998 232
2004/07/08 2,739,996 2,749,998 2,569,998 2,589,996 190
2004/07/07 2,519,997 2,699,997 2,519,997 2,659,998 305
2004/07/06 2,709,996 2,759,997 2,559,996 2,629,998 348
2004/07/05 2,789,997 2,789,997 2,719,998 2,729,997 198
2004/07/02 2,849,997 2,859,996 2,789,997 2,819,997 217
2004/07/01 2,869,998 2,949,996 2,859,996 2,889,996 291
2004/06/30 2,889,996 2,889,996 2,819,997 2,859,996 226
2004/06/29 2,949,996 2,959,998 2,839,998 2,849,997 320
2004/06/28 2,729,997 2,949,996 2,719,998 2,949,996 569
2004/06/25 2,709,996 2,729,997 2,649,996 2,729,997 238
2004/06/24 2,819,997 2,839,998 2,709,996 2,749,998 295
2004/06/23 2,929,998 2,929,998 2,759,997 2,789,997 367
2004/06/22 2,889,996 2,899,998 2,799,996 2,819,997 372
2004/06/21 2,989,998 2,989,998 2,899,998 2,909,997 250
2004/06/18 2,969,997 3,029,997 2,929,998 2,959,998 272
2004/06/17 2,959,998 2,979,996 2,879,997 2,979,996 496
2004/06/16 3,009,996 3,039,996 2,929,998 2,959,998 416
2004/06/15 3,019,998 3,059,997 2,969,997 2,989,998 730
2004/06/14 3,199,998 3,239,997 3,049,998 3,059,997 585
2004/06/11 3,179,997 3,259,998 3,139,998 3,199,998 665
2004/06/10 3,039,996 3,229,998 3,029,997 3,149,997 579
2004/06/09 3,159,996 3,169,998 2,979,996 3,099,996 449
2004/06/08 3,329,997 3,329,997 3,069,996 3,119,997 767
2004/06/07 3,259,998 3,299,997 3,229,998 3,249,996 627
2004/06/04 3,159,996 3,269,997 3,119,997 3,229,998 742
2004/06/03 3,219,996 3,339,996 3,069,996 3,179,997 1,804
2004/06/02 2,889,996 3,199,998 2,869,998 3,069,996 3,282
2004/06/01 2,729,997 2,859,996 2,729,997 2,799,996 993
2004/05/31 2,949,996 2,949,996 2,789,997 2,789,997 771
2004/05/28 3,009,996 3,119,997 2,799,996 2,989,998 1,429
2004/05/27 3,279,996 3,279,996 3,019,998 3,099,996 5,017
2004/05/26 2,879,997 2,879,997 2,879,997 2,879,997 365
2004/05/26 1 -> 5.00 分割
2004/05/25 12,389,985 12,619,980 11,919,990 12,399,990 868
2004/05/24 11,449,995 12,249,990 11,449,995 12,189,990 681
2004/05/21 10,349,985 11,069,985 10,349,985 10,979,985 307
2004/05/20 10,619,985 10,879,995 10,149,990 10,419,990 317
2004/05/19 10,499,985 10,709,985 10,259,985 10,609,995 240
2004/05/18 8,619,990 9,719,985 8,499,990 9,719,985 303
2004/05/17 9,549,990 9,749,985 8,349,990 8,719,995 473
2004/05/14 10,199,985 10,419,990 10,109,985 10,349,985 241
2004/05/13 10,499,985 10,699,995 10,179,990 10,299,990 272
2004/05/12 10,419,990 10,979,985 10,419,990 10,799,985 372
2004/05/11 10,529,985 10,999,995 10,009,995 10,019,985 565
2004/05/10 11,899,995 12,159,990 10,839,990 11,109,990 253
2004/05/07 12,659,985 12,679,980 11,999,985 12,209,985 249
2004/05/06 11,499,990 12,499,995 11,449,995 12,489,990 339
2004/04/30 11,189,985 11,399,985 10,999,995 11,259,990 230
2004/04/28 10,999,995 11,529,990 10,809,990 11,489,985 202
2004/04/27 10,199,985 10,799,985 10,139,985 10,799,985 283
2004/04/26 11,299,995 11,299,995 10,509,990 10,599,990 210
2004/04/23 11,799,990 11,799,990 11,219,985 11,449,995 93
2004/04/22 11,659,995 11,869,995 11,479,995 11,699,985 194
2004/04/21 10,999,995 11,289,990 10,599,990 11,289,990 214
2004/04/20 10,749,990 11,299,995 10,729,995 10,869,990 235
2004/04/19 11,399,985 11,399,985 10,319,985 10,949,985 402
2004/04/16 12,079,995 12,129,990 11,519,985 11,599,995 140
2004/04/15 12,299,985 12,349,995 11,499,990 11,879,985 214
2004/04/14 12,129,990 12,449,985 11,999,985 12,249,990 174
2004/04/13 13,149,990 13,249,980 11,999,985 11,999,985 315
2004/04/12 12,179,985 12,699,990 12,099,990 12,469,995 319
2004/04/09 11,639,985 12,199,995 11,569,995 11,779,995 259
2004/04/08 11,899,995 12,239,985 11,749,995 12,239,985 361
2004/04/07 11,619,990 12,399,990 11,229,990 11,529,990 507
2004/04/06 13,749,990 14,079,990 11,819,985 11,819,985 756
2004/04/05 12,499,995 13,989,990 12,399,990 13,699,980 485
2004/04/02 11,399,985 11,999,985 10,829,985 11,989,995 363
2004/04/01 11,449,995 12,299,985 11,199,990 11,299,995 560
2004/03/31 10,419,990 10,709,985 10,009,995 10,449,990 384
2004/03/30 9,419,985 9,919,995 9,309,990 9,919,995 346
2004/03/29 8,599,995 8,999,985 8,599,995 8,919,990 148
2004/03/26 8,509,995 8,699,985 8,469,990 8,549,985 144
2004/03/25 8,859,990 8,879,985 8,429,985 8,429,985 162
2004/03/24 9,199,995 9,239,985 8,399,985 8,959,995 359
2004/03/23 8,669,985 9,189,990 8,649,990 9,099,990 443
2004/03/22 8,439,990 8,759,985 8,359,995 8,659,995 251
2004/03/19 7,909,995 8,409,990 7,909,995 8,299,995 91
2004/03/18 8,499,990 8,509,995 8,009,985 8,009,985 109
2004/03/17 7,919,985 8,319,990 7,899,990 8,299,995 109
2004/03/16 7,939,995 8,099,985 7,709,985 7,719,990 159
2004/03/15 8,599,995 8,599,995 8,099,985 8,139,990 153
2004/03/12 8,689,995 9,339,990 8,549,985 8,649,990 249
2004/03/11 8,499,990 8,839,995 8,359,995 8,839,995 93
2004/03/10 8,999,985 9,049,995 8,399,985 8,579,985 197
2004/03/09 7,929,990 8,929,995 7,859,985 8,899,995 324
2004/03/08 7,979,985 7,979,985 7,809,990 7,929,990 75
2004/03/05 7,789,995 7,929,990 7,789,995 7,879,995 55
2004/03/04 7,849,995 7,849,995 7,619,985 7,749,990 59
2004/03/03 7,699,995 7,799,985 7,549,995 7,799,985 60
2004/03/02 7,859,985 7,949,985 7,489,995 7,599,990 93
2004/03/01 7,789,995 8,149,995 7,749,990 7,859,985 164
2004/02/27 7,549,995 7,899,990 7,419,990 7,889,985 154
2004/02/26 7,399,995 7,769,985 7,209,990 7,729,995 335
2004/02/25 6,699,990 7,249,995 6,699,990 7,200,000 181
2004/02/24 6,900,000 6,900,000 6,709,995 6,799,995 43
2004/02/23 6,600,000 6,879,990 6,529,995 6,879,990 74
2004/02/20 6,489,990 6,570,000 6,420,000 6,529,995 27
2004/02/19 6,529,995 6,630,000 6,480,000 6,540,000 99
2004/02/18 6,549,990 6,600,000 6,420,000 6,529,995 88
2004/02/17 6,750,000 6,750,000 6,600,000 6,649,995 20
2004/02/16 6,769,995 6,769,995 6,570,000 6,739,995 49
2004/02/13 6,540,000 6,669,990 6,399,990 6,669,990 60
2004/02/12 6,360,000 6,459,990 6,330,000 6,439,995 35
2004/02/10 6,369,990 6,369,990 6,249,990 6,270,000 30
2004/02/09 6,589,995 6,669,990 6,349,995 6,469,995 74
2004/02/06 6,390,000 6,499,995 6,319,995 6,390,000 54
2004/02/05 6,289,995 6,399,990 6,279,990 6,319,995 147
2004/02/04 6,709,995 6,799,995 6,519,990 6,529,995 62
2004/02/03 6,919,995 6,979,995 6,649,995 6,679,995 86
2004/02/02 6,480,000 6,990,000 6,480,000 6,859,995 267
2004/01/30 6,619,995 6,699,990 6,399,990 6,399,990 119
2004/01/29 6,649,995 6,789,990 6,630,000 6,720,000 73
2004/01/28 6,879,990 6,889,995 6,699,990 6,849,990 65
2004/01/27 6,969,990 6,999,990 6,769,995 6,949,995 92
2004/01/26 7,239,990 7,239,990 6,999,990 7,029,990 67
2004/01/23 7,189,995 7,249,995 7,099,995 7,249,995 47
2004/01/22 7,320,000 7,350,000 7,170,000 7,299,990 50
2004/01/21 7,119,990 7,399,995 7,080,000 7,389,990 234
2004/01/20 7,200,000 7,230,000 6,990,000 7,119,990 87
2004/01/19 7,189,995 7,380,000 7,020,000 7,119,990 80
2004/01/16 7,179,990 7,239,990 6,949,995 7,170,000 146
2004/01/15 7,089,990 7,549,995 6,999,990 7,279,995 428
2004/01/14 6,600,000 7,170,000 6,540,000 7,089,990 337
2004/01/13 6,579,990 6,579,990 6,480,000 6,549,990 72
2004/01/09 6,639,990 6,690,000 6,450,000 6,579,990 133
2004/01/08 6,540,000 6,600,000 6,459,990 6,540,000 126
2004/01/07 6,259,995 6,439,995 6,199,995 6,439,995 114
2004/01/06 6,469,995 6,570,000 6,049,995 6,180,000 159
2004/01/05 6,679,995 6,829,995 6,510,000 6,529,995 113

このページの先頭へ