日本アコモデーションファンド投資法人(3226)の株価時系列情報
日本アコモデーションファンド投資法人(3226)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 |
|---|---|---|---|---|---|
| 2012/12/28 | 603,000 | 605,000 | 596,000 | 600,000 | 317 |
| 2012/12/27 | 606,000 | 606,000 | 596,000 | 600,000 | 393 |
| 2012/12/26 | 603,000 | 604,000 | 602,000 | 602,000 | 260 |
| 2012/12/25 | 592,000 | 604,000 | 592,000 | 603,000 | 387 |
| 2012/12/21 | 586,000 | 598,000 | 586,000 | 596,000 | 529 |
| 2012/12/20 | 589,000 | 590,000 | 582,000 | 585,000 | 218 |
| 2012/12/19 | 598,000 | 598,000 | 582,000 | 589,000 | 314 |
| 2012/12/18 | 574,000 | 581,000 | 574,000 | 578,000 | 285 |
| 2012/12/17 | 569,000 | 573,000 | 569,000 | 573,000 | 165 |
| 2012/12/14 | 562,000 | 569,000 | 562,000 | 568,000 | 529 |
| 2012/12/13 | 561,000 | 565,000 | 558,000 | 563,000 | 344 |
| 2012/12/12 | 566,000 | 566,000 | 562,000 | 562,000 | 191 |
| 2012/12/11 | 572,000 | 575,000 | 564,000 | 565,000 | 227 |
| 2012/12/10 | 573,000 | 578,000 | 569,000 | 571,000 | 171 |
| 2012/12/07 | 574,000 | 578,000 | 565,000 | 578,000 | 211 |
| 2012/12/06 | 572,000 | 573,000 | 565,000 | 568,000 | 184 |
| 2012/12/05 | 577,000 | 579,000 | 565,000 | 570,000 | 365 |
| 2012/12/04 | 589,000 | 589,000 | 573,000 | 573,000 | 225 |
| 2012/12/03 | 592,000 | 592,000 | 578,000 | 584,000 | 282 |
| 2012/11/30 | 571,000 | 588,000 | 569,000 | 588,000 | 635 |
| 2012/11/29 | 571,000 | 574,000 | 568,000 | 571,000 | 196 |
| 2012/11/28 | 570,000 | 575,000 | 566,000 | 575,000 | 208 |
| 2012/11/27 | 566,000 | 572,000 | 566,000 | 570,000 | 82 |
| 2012/11/26 | 575,000 | 577,000 | 565,000 | 572,000 | 232 |
| 2012/11/22 | 570,000 | 570,000 | 564,000 | 570,000 | 183 |
| 2012/11/21 | 572,000 | 573,000 | 569,000 | 572,000 | 150 |
| 2012/11/20 | 563,000 | 571,000 | 563,000 | 566,000 | 256 |
| 2012/11/19 | 572,000 | 574,000 | 569,000 | 571,000 | 199 |
| 2012/11/16 | 560,000 | 568,000 | 557,000 | 565,000 | 296 |
| 2012/11/15 | 553,000 | 564,000 | 553,000 | 564,000 | 172 |
| 2012/11/14 | 549,000 | 553,000 | 549,000 | 553,000 | 202 |
| 2012/11/13 | 544,000 | 550,000 | 544,000 | 546,000 | 320 |
| 2012/11/12 | 549,000 | 549,000 | 541,000 | 543,000 | 355 |
| 2012/11/09 | 550,000 | 553,000 | 547,000 | 549,000 | 372 |
| 2012/11/08 | 559,000 | 562,000 | 552,000 | 554,000 | 342 |
| 2012/11/07 | 557,000 | 564,000 | 556,000 | 564,000 | 286 |
| 2012/11/06 | 564,000 | 564,000 | 558,000 | 559,000 | 319 |
| 2012/11/05 | 566,000 | 573,000 | 564,000 | 566,000 | 430 |
| 2012/11/02 | 578,000 | 578,000 | 570,000 | 573,000 | 277 |
| 2012/11/01 | 568,000 | 576,000 | 568,000 | 575,000 | 324 |
| 2012/10/31 | 571,000 | 585,000 | 562,000 | 567,000 | 848 |
| 2012/10/30 | 566,000 | 588,000 | 564,000 | 571,000 | 670 |
| 2012/10/29 | 569,000 | 580,000 | 567,000 | 572,000 | 415 |
| 2012/10/26 | 568,000 | 575,000 | 564,000 | 575,000 | 442 |
| 2012/10/25 | 554,000 | 580,000 | 554,000 | 575,000 | 722 |
| 2012/10/24 | 555,000 | 567,000 | 552,000 | 564,000 | 707 |
| 2012/10/23 | 550,000 | 556,000 | 546,000 | 556,000 | 610 |
| 2012/10/22 | 545,000 | 547,000 | 541,000 | 546,000 | 441 |
| 2012/10/19 | 544,000 | 545,000 | 539,000 | 543,000 | 459 |
| 2012/10/18 | 542,000 | 544,000 | 540,000 | 543,000 | 298 |
| 2012/10/17 | 535,000 | 542,000 | 535,000 | 540,000 | 461 |
| 2012/10/16 | 533,000 | 537,000 | 532,000 | 533,000 | 271 |
| 2012/10/15 | 534,000 | 535,000 | 531,000 | 531,000 | 133 |
| 2012/10/12 | 531,000 | 535,000 | 530,000 | 533,000 | 180 |
| 2012/10/11 | 528,000 | 532,000 | 528,000 | 531,000 | 253 |
| 2012/10/10 | 527,000 | 532,000 | 527,000 | 530,000 | 293 |
| 2012/10/09 | 534,000 | 536,000 | 530,000 | 530,000 | 245 |
| 2012/10/05 | 538,000 | 538,000 | 533,000 | 536,000 | 347 |
| 2012/10/04 | 533,000 | 538,000 | 533,000 | 538,000 | 368 |
| 2012/10/03 | 534,000 | 544,000 | 531,000 | 539,000 | 531 |
| 2012/10/02 | 545,000 | 550,000 | 536,000 | 536,000 | 253 |
| 2012/10/01 | 537,000 | 541,000 | 533,000 | 541,000 | 415 |
| 2012/09/28 | 531,000 | 537,000 | 530,000 | 537,000 | 331 |
| 2012/09/27 | 528,000 | 532,000 | 528,000 | 531,000 | 342 |
| 2012/09/26 | 530,000 | 533,000 | 526,000 | 527,000 | 369 |
| 2012/09/25 | 527,000 | 531,000 | 523,000 | 530,000 | 336 |
| 2012/09/24 | 532,000 | 532,000 | 526,000 | 527,000 | 302 |
| 2012/09/21 | 542,000 | 542,000 | 527,000 | 532,000 | 509 |
| 2012/09/20 | 529,000 | 544,000 | 527,000 | 544,000 | 476 |
| 2012/09/19 | 530,000 | 530,000 | 526,000 | 529,000 | 219 |
| 2012/09/18 | 526,000 | 529,000 | 526,000 | 529,000 | 161 |
| 2012/09/14 | 527,000 | 529,000 | 525,000 | 526,000 | 354 |
| 2012/09/13 | 525,000 | 529,000 | 524,000 | 525,000 | 197 |
| 2012/09/12 | 526,000 | 526,000 | 524,000 | 525,000 | 215 |
| 2012/09/11 | 526,000 | 527,000 | 524,000 | 527,000 | 232 |
| 2012/09/10 | 534,000 | 534,000 | 527,000 | 527,000 | 243 |
| 2012/09/07 | 526,000 | 535,000 | 525,000 | 535,000 | 233 |
| 2012/09/06 | 525,000 | 529,000 | 524,000 | 526,000 | 231 |
| 2012/09/05 | 524,000 | 529,000 | 522,000 | 525,000 | 394 |
| 2012/09/04 | 525,000 | 526,000 | 522,000 | 524,000 | 312 |
| 2012/09/03 | 525,000 | 530,000 | 525,000 | 525,000 | 197 |
| 2012/08/31 | 526,000 | 527,000 | 524,000 | 524,000 | 281 |
| 2012/08/30 | 531,000 | 531,000 | 527,000 | 530,000 | 264 |
| 2012/08/29 | 526,000 | 533,000 | 526,000 | 531,000 | 300 |
| 2012/08/28 | 544,000 | 554,000 | 542,000 | 549,000 | 614 |
| 2012/08/27 | 540,000 | 550,000 | 539,000 | 544,000 | 477 |
| 2012/08/24 | 534,000 | 540,000 | 534,000 | 540,000 | 331 |
| 2012/08/23 | 536,000 | 541,000 | 534,000 | 534,000 | 274 |
| 2012/08/22 | 533,000 | 536,000 | 531,000 | 536,000 | 185 |
| 2012/08/21 | 528,000 | 534,000 | 528,000 | 533,000 | 185 |
| 2012/08/20 | 531,000 | 533,000 | 526,000 | 526,000 | 222 |
| 2012/08/17 | 532,000 | 532,000 | 528,000 | 530,000 | 293 |
| 2012/08/16 | 530,000 | 533,000 | 529,000 | 531,000 | 313 |
| 2012/08/15 | 529,000 | 532,000 | 528,000 | 532,000 | 222 |
| 2012/08/14 | 529,000 | 530,000 | 526,000 | 529,000 | 206 |
| 2012/08/13 | 531,000 | 531,000 | 526,000 | 528,000 | 243 |
| 2012/08/10 | 526,000 | 531,000 | 526,000 | 531,000 | 278 |
| 2012/08/09 | 532,000 | 533,000 | 526,000 | 526,000 | 402 |
| 2012/08/08 | 536,000 | 537,000 | 531,000 | 535,000 | 262 |
| 2012/08/07 | 531,000 | 537,000 | 528,000 | 537,000 | 228 |
| 2012/08/06 | 531,000 | 533,000 | 529,000 | 533,000 | 147 |
| 2012/08/03 | 531,000 | 533,000 | 527,000 | 529,000 | 104 |
| 2012/08/02 | 532,000 | 535,000 | 527,000 | 535,000 | 153 |
| 2012/08/01 | 528,000 | 531,000 | 527,000 | 530,000 | 130 |
| 2012/07/31 | 525,000 | 529,000 | 524,000 | 529,000 | 83 |
| 2012/07/30 | 532,000 | 533,000 | 524,000 | 526,000 | 202 |
| 2012/07/27 | 526,000 | 534,000 | 523,000 | 534,000 | 75 |
| 2012/07/26 | 526,000 | 526,000 | 518,000 | 522,000 | 126 |
| 2012/07/25 | 518,000 | 525,000 | 517,000 | 517,000 | 282 |
| 2012/07/24 | 521,000 | 527,000 | 516,000 | 520,000 | 205 |
| 2012/07/23 | 519,000 | 525,000 | 519,000 | 520,000 | 78 |
| 2012/07/20 | 524,000 | 529,000 | 519,000 | 523,000 | 147 |
| 2012/07/19 | 521,000 | 528,000 | 521,000 | 524,000 | 158 |
| 2012/07/18 | 531,000 | 534,000 | 519,000 | 521,000 | 168 |
| 2012/07/17 | 530,000 | 537,000 | 527,000 | 531,000 | 313 |
| 2012/07/13 | 524,000 | 539,000 | 524,000 | 539,000 | 186 |
| 2012/07/12 | 530,000 | 530,000 | 524,000 | 526,000 | 370 |
| 2012/07/11 | 522,000 | 527,000 | 520,000 | 527,000 | 227 |
| 2012/07/10 | 527,000 | 528,000 | 520,000 | 521,000 | 260 |
| 2012/07/09 | 530,000 | 530,000 | 523,000 | 523,000 | 74 |
| 2012/07/06 | 528,000 | 530,000 | 525,000 | 530,000 | 168 |
| 2012/07/05 | 532,000 | 535,000 | 527,000 | 528,000 | 137 |
| 2012/07/04 | 534,000 | 536,000 | 530,000 | 531,000 | 256 |
| 2012/07/03 | 529,000 | 536,000 | 524,000 | 529,000 | 248 |
| 2012/07/02 | 523,000 | 529,000 | 522,000 | 529,000 | 441 |
| 2012/06/29 | 517,000 | 527,000 | 511,000 | 517,000 | 542 |
| 2012/06/28 | 509,000 | 516,000 | 509,000 | 511,000 | 194 |
| 2012/06/27 | 504,000 | 515,000 | 504,000 | 507,000 | 173 |
| 2012/06/26 | 516,000 | 516,000 | 506,000 | 508,000 | 133 |
| 2012/06/25 | 518,000 | 520,000 | 514,000 | 516,000 | 184 |
| 2012/06/22 | 514,000 | 518,000 | 509,000 | 518,000 | 136 |
| 2012/06/21 | 511,000 | 517,000 | 510,000 | 517,000 | 196 |
| 2012/06/20 | 505,000 | 518,000 | 505,000 | 510,000 | 209 |
| 2012/06/19 | 494,000 | 505,000 | 494,000 | 504,000 | 99 |
| 2012/06/18 | 494,000 | 497,000 | 492,000 | 496,000 | 75 |
| 2012/06/15 | 489,000 | 492,000 | 487,500 | 488,500 | 303 |
| 2012/06/14 | 492,500 | 493,500 | 489,500 | 489,500 | 337 |
| 2012/06/13 | 501,000 | 501,000 | 492,500 | 492,500 | 176 |
| 2012/06/12 | 491,500 | 498,000 | 491,500 | 497,500 | 285 |
| 2012/06/11 | 492,000 | 497,000 | 492,000 | 495,000 | 203 |
| 2012/06/08 | 493,500 | 493,500 | 487,500 | 492,000 | 433 |
| 2012/06/07 | 494,000 | 500,000 | 491,500 | 491,500 | 571 |
| 2012/06/06 | 498,500 | 502,000 | 492,500 | 492,500 | 395 |
| 2012/06/05 | 493,500 | 506,000 | 493,500 | 494,500 | 322 |
| 2012/06/04 | 500,000 | 502,000 | 492,500 | 492,500 | 635 |
| 2012/06/01 | 506,000 | 507,000 | 501,000 | 503,000 | 409 |
| 2012/05/31 | 504,000 | 511,000 | 503,000 | 511,000 | 544 |
| 2012/05/30 | 511,000 | 515,000 | 505,000 | 506,000 | 299 |
| 2012/05/29 | 510,000 | 521,000 | 505,000 | 518,000 | 385 |
| 2012/05/28 | 510,000 | 513,000 | 506,000 | 509,000 | 146 |
| 2012/05/25 | 507,000 | 517,000 | 507,000 | 510,000 | 313 |
| 2012/05/24 | 504,000 | 506,000 | 503,000 | 506,000 | 172 |
| 2012/05/23 | 504,000 | 505,000 | 502,000 | 504,000 | 209 |
| 2012/05/22 | 502,000 | 506,000 | 502,000 | 504,000 | 130 |
| 2012/05/21 | 501,000 | 504,000 | 501,000 | 502,000 | 179 |
| 2012/05/18 | 506,000 | 507,000 | 501,000 | 501,000 | 457 |
| 2012/05/17 | 510,000 | 513,000 | 509,000 | 509,000 | 131 |
| 2012/05/16 | 511,000 | 515,000 | 509,000 | 510,000 | 440 |
| 2012/05/15 | 507,000 | 517,000 | 506,000 | 512,000 | 438 |
| 2012/05/14 | 508,000 | 511,000 | 507,000 | 511,000 | 121 |
| 2012/05/11 | 514,000 | 515,000 | 506,000 | 507,000 | 284 |
| 2012/05/10 | 525,000 | 525,000 | 513,000 | 515,000 | 223 |
| 2012/05/09 | 513,000 | 526,000 | 513,000 | 526,000 | 259 |
| 2012/05/08 | 523,000 | 523,000 | 511,000 | 520,000 | 198 |
| 2012/05/07 | 519,000 | 523,000 | 517,000 | 518,000 | 516 |
| 2012/05/02 | 526,000 | 528,000 | 519,000 | 526,000 | 229 |
| 2012/05/01 | 530,000 | 534,000 | 522,000 | 524,000 | 349 |
| 2012/04/27 | 536,000 | 539,000 | 529,000 | 529,000 | 436 |
| 2012/04/26 | 537,000 | 540,000 | 532,000 | 532,000 | 269 |
| 2012/04/25 | 538,000 | 544,000 | 537,000 | 539,000 | 339 |
| 2012/04/24 | 544,000 | 546,000 | 536,000 | 538,000 | 213 |
| 2012/04/23 | 555,000 | 555,000 | 544,000 | 544,000 | 258 |
| 2012/04/20 | 546,000 | 556,000 | 545,000 | 554,000 | 228 |
| 2012/04/19 | 544,000 | 547,000 | 540,000 | 540,000 | 204 |
| 2012/04/18 | 529,000 | 545,000 | 529,000 | 545,000 | 306 |
| 2012/04/17 | 535,000 | 540,000 | 528,000 | 529,000 | 184 |
| 2012/04/16 | 545,000 | 545,000 | 536,000 | 538,000 | 81 |
| 2012/04/13 | 534,000 | 545,000 | 534,000 | 545,000 | 155 |
| 2012/04/12 | 543,000 | 543,000 | 531,000 | 532,000 | 170 |
| 2012/04/11 | 526,000 | 545,000 | 525,000 | 533,000 | 342 |
| 2012/04/10 | 539,000 | 543,000 | 532,000 | 532,000 | 319 |
| 2012/04/09 | 541,000 | 547,000 | 534,000 | 544,000 | 266 |
| 2012/04/06 | 537,000 | 543,000 | 527,000 | 541,000 | 156 |
| 2012/04/05 | 540,000 | 544,000 | 535,000 | 536,000 | 258 |
| 2012/04/04 | 550,000 | 553,000 | 537,000 | 544,000 | 389 |
| 2012/04/03 | 550,000 | 556,000 | 541,000 | 548,000 | 375 |
| 2012/04/02 | 535,000 | 548,000 | 534,000 | 548,000 | 289 |
| 2012/03/30 | 520,000 | 535,000 | 520,000 | 534,000 | 445 |
| 2012/03/29 | 518,000 | 524,000 | 518,000 | 520,000 | 330 |
| 2012/03/28 | 519,000 | 523,000 | 518,000 | 518,000 | 188 |
| 2012/03/27 | 519,000 | 523,000 | 519,000 | 520,000 | 334 |
| 2012/03/26 | 518,000 | 521,000 | 517,000 | 520,000 | 206 |
| 2012/03/23 | 515,000 | 520,000 | 515,000 | 516,000 | 328 |
| 2012/03/22 | 521,000 | 523,000 | 514,000 | 515,000 | 523 |
| 2012/03/21 | 529,000 | 532,000 | 516,000 | 521,000 | 494 |
| 2012/03/19 | 527,000 | 532,000 | 527,000 | 530,000 | 268 |
| 2012/03/16 | 527,000 | 528,000 | 524,000 | 527,000 | 226 |
| 2012/03/15 | 530,000 | 532,000 | 524,000 | 524,000 | 383 |
| 2012/03/14 | 523,000 | 531,000 | 523,000 | 530,000 | 456 |
| 2012/03/13 | 525,000 | 528,000 | 517,000 | 521,000 | 360 |
| 2012/03/12 | 534,000 | 534,000 | 525,000 | 527,000 | 159 |
| 2012/03/09 | 533,000 | 534,000 | 522,000 | 529,000 | 458 |
| 2012/03/08 | 524,000 | 529,000 | 523,000 | 525,000 | 190 |
| 2012/03/07 | 515,000 | 522,000 | 514,000 | 518,000 | 507 |
| 2012/03/06 | 520,000 | 521,000 | 516,000 | 518,000 | 327 |
| 2012/03/05 | 524,000 | 527,000 | 519,000 | 520,000 | 215 |
| 2012/03/02 | 528,000 | 529,000 | 519,000 | 524,000 | 329 |
| 2012/03/01 | 530,000 | 532,000 | 520,000 | 520,000 | 320 |
| 2012/02/29 | 536,000 | 536,000 | 523,000 | 529,000 | 392 |
| 2012/02/28 | 523,000 | 537,000 | 522,000 | 529,000 | 697 |
| 2012/02/27 | 526,000 | 532,000 | 522,000 | 528,000 | 677 |
| 2012/02/24 | 524,000 | 537,000 | 524,000 | 533,000 | 1,209 |
| 2012/02/23 | 516,000 | 524,000 | 516,000 | 523,000 | 401 |
| 2012/02/22 | 521,000 | 522,000 | 514,000 | 515,000 | 610 |
| 2012/02/21 | 517,000 | 520,000 | 516,000 | 520,000 | 462 |
| 2012/02/20 | 520,000 | 524,000 | 515,000 | 516,000 | 610 |
| 2012/02/17 | 521,000 | 523,000 | 517,000 | 517,000 | 980 |
| 2012/02/16 | 515,000 | 521,000 | 514,000 | 518,000 | 356 |
| 2012/02/15 | 518,000 | 520,000 | 514,000 | 514,000 | 226 |
| 2012/02/14 | 518,000 | 520,000 | 513,000 | 513,000 | 179 |
| 2012/02/13 | 518,000 | 520,000 | 516,000 | 520,000 | 144 |
| 2012/02/10 | 517,000 | 521,000 | 515,000 | 517,000 | 248 |
| 2012/02/09 | 521,000 | 528,000 | 519,000 | 520,000 | 246 |
| 2012/02/08 | 536,000 | 536,000 | 518,000 | 525,000 | 338 |
| 2012/02/07 | 518,000 | 528,000 | 516,000 | 528,000 | 226 |
| 2012/02/06 | 520,000 | 520,000 | 514,000 | 518,000 | 206 |
| 2012/02/03 | 513,000 | 520,000 | 509,000 | 520,000 | 226 |
| 2012/02/02 | 509,000 | 513,000 | 507,000 | 513,000 | 261 |
| 2012/02/01 | 502,000 | 508,000 | 502,000 | 508,000 | 287 |
| 2012/01/31 | 502,000 | 505,000 | 501,000 | 502,000 | 316 |
| 2012/01/30 | 504,000 | 507,000 | 504,000 | 506,000 | 260 |
| 2012/01/27 | 500,000 | 504,000 | 498,000 | 504,000 | 414 |
| 2012/01/26 | 506,000 | 507,000 | 500,000 | 501,000 | 272 |
| 2012/01/25 | 505,000 | 506,000 | 502,000 | 502,000 | 339 |
| 2012/01/24 | 513,000 | 515,000 | 504,000 | 507,000 | 373 |
| 2012/01/23 | 514,000 | 517,000 | 510,000 | 515,000 | 226 |
| 2012/01/20 | 508,000 | 516,000 | 506,000 | 511,000 | 201 |
| 2012/01/19 | 507,000 | 514,000 | 506,000 | 512,000 | 218 |
| 2012/01/18 | 504,000 | 511,000 | 503,000 | 506,000 | 211 |
| 2012/01/17 | 512,000 | 513,000 | 505,000 | 505,000 | 211 |
| 2012/01/16 | 514,000 | 518,000 | 509,000 | 512,000 | 157 |
| 2012/01/13 | 527,000 | 527,000 | 515,000 | 516,000 | 276 |
| 2012/01/12 | 525,000 | 528,000 | 516,000 | 527,000 | 277 |
| 2012/01/11 | 529,000 | 534,000 | 522,000 | 525,000 | 298 |
| 2012/01/10 | 537,000 | 542,000 | 526,000 | 529,000 | 253 |
| 2012/01/06 | 545,000 | 545,000 | 535,000 | 540,000 | 278 |
| 2012/01/05 | 545,000 | 545,000 | 530,000 | 536,000 | 243 |
| 2012/01/04 | 519,000 | 545,000 | 519,000 | 536,000 | 368 |