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 |
|---|---|---|---|---|---|
| 2016/12/30 | 496,500 | 512,000 | 496,500 | 511,000 | 2,306 |
| 2016/12/29 | 495,000 | 500,000 | 493,500 | 499,000 | 1,591 |
| 2016/12/28 | 484,000 | 496,000 | 483,500 | 495,000 | 1,902 |
| 2016/12/27 | 484,000 | 486,000 | 480,500 | 485,000 | 1,195 |
| 2016/12/26 | 473,500 | 487,500 | 473,500 | 484,500 | 1,255 |
| 2016/12/22 | 472,000 | 478,000 | 472,000 | 476,000 | 1,074 |
| 2016/12/21 | 479,000 | 479,000 | 471,000 | 475,000 | 953 |
| 2016/12/20 | 472,500 | 479,500 | 472,000 | 478,500 | 844 |
| 2016/12/19 | 471,500 | 476,000 | 471,500 | 472,500 | 649 |
| 2016/12/16 | 471,500 | 473,500 | 468,000 | 471,500 | 863 |
| 2016/12/15 | 471,500 | 473,500 | 469,500 | 471,500 | 714 |
| 2016/12/14 | 473,000 | 475,500 | 468,500 | 471,500 | 613 |
| 2016/12/13 | 471,500 | 478,500 | 469,000 | 472,000 | 1,123 |
| 2016/12/12 | 480,500 | 480,500 | 471,500 | 471,500 | 1,291 |
| 2016/12/09 | 477,000 | 482,000 | 472,500 | 476,000 | 1,739 |
| 2016/12/08 | 478,500 | 485,500 | 474,000 | 482,500 | 1,444 |
| 2016/12/07 | 475,000 | 479,500 | 467,500 | 478,000 | 1,503 |
| 2016/12/06 | 474,500 | 478,000 | 471,500 | 476,500 | 1,128 |
| 2016/12/05 | 471,000 | 478,000 | 471,000 | 476,000 | 1,218 |
| 2016/12/02 | 475,500 | 477,500 | 471,000 | 474,000 | 1,402 |
| 2016/12/01 | 472,500 | 476,000 | 471,000 | 472,500 | 1,021 |
| 2016/11/30 | 459,500 | 472,000 | 459,500 | 472,000 | 2,146 |
| 2016/11/29 | 467,500 | 472,000 | 457,500 | 459,500 | 1,394 |
| 2016/11/28 | 459,000 | 469,500 | 459,000 | 467,500 | 1,288 |
| 2016/11/25 | 459,500 | 463,000 | 459,500 | 462,500 | 573 |
| 2016/11/24 | 460,000 | 464,500 | 458,500 | 461,000 | 526 |
| 2016/11/22 | 457,000 | 461,000 | 454,000 | 459,500 | 471 |
| 2016/11/21 | 462,000 | 462,500 | 451,000 | 456,000 | 1,343 |
| 2016/11/18 | 459,500 | 462,000 | 456,500 | 457,500 | 1,385 |
| 2016/11/17 | 454,000 | 459,500 | 450,500 | 456,500 | 1,187 |
| 2016/11/16 | 454,000 | 454,500 | 446,000 | 454,000 | 1,618 |
| 2016/11/15 | 457,000 | 458,000 | 452,000 | 454,500 | 1,146 |
| 2016/11/14 | 466,000 | 466,000 | 455,000 | 459,000 | 1,146 |
| 2016/11/11 | 459,500 | 467,500 | 459,500 | 464,500 | 1,212 |
| 2016/11/10 | 467,500 | 470,000 | 461,500 | 465,500 | 1,141 |
| 2016/11/09 | 468,000 | 470,500 | 456,000 | 467,000 | 1,481 |
| 2016/11/08 | 470,500 | 472,500 | 465,000 | 465,000 | 1,021 |
| 2016/11/07 | 471,500 | 476,000 | 469,000 | 472,500 | 954 |
| 2016/11/04 | 473,500 | 476,000 | 467,500 | 474,000 | 897 |
| 2016/11/02 | 475,000 | 476,500 | 467,500 | 476,000 | 814 |
| 2016/11/01 | 472,500 | 475,000 | 469,500 | 473,500 | 798 |
| 2016/10/31 | 473,500 | 476,000 | 467,500 | 475,500 | 1,006 |
| 2016/10/28 | 480,000 | 480,000 | 469,500 | 473,000 | 1,370 |
| 2016/10/27 | 469,000 | 480,500 | 469,000 | 477,500 | 2,011 |
| 2016/10/26 | 471,500 | 472,000 | 462,500 | 470,500 | 1,007 |
| 2016/10/25 | 472,000 | 472,000 | 460,000 | 466,500 | 1,516 |
| 2016/10/24 | 463,000 | 469,000 | 461,000 | 469,000 | 1,410 |
| 2016/10/21 | 462,000 | 470,000 | 462,000 | 465,500 | 2,049 |
| 2016/10/20 | 464,500 | 465,500 | 457,500 | 463,500 | 1,604 |
| 2016/10/19 | 454,500 | 460,000 | 452,000 | 458,000 | 976 |
| 2016/10/18 | 459,500 | 460,500 | 454,500 | 454,500 | 930 |
| 2016/10/17 | 456,000 | 460,500 | 456,000 | 459,000 | 1,002 |
| 2016/10/14 | 464,500 | 465,000 | 459,000 | 459,500 | 768 |
| 2016/10/13 | 463,000 | 464,000 | 460,000 | 463,000 | 832 |
| 2016/10/12 | 460,000 | 465,000 | 459,500 | 463,000 | 568 |
| 2016/10/11 | 459,500 | 468,000 | 459,500 | 466,000 | 945 |
| 2016/10/07 | 462,000 | 465,000 | 459,500 | 462,500 | 1,197 |
| 2016/10/06 | 463,000 | 466,500 | 461,000 | 463,000 | 1,870 |
| 2016/10/05 | 469,000 | 469,500 | 462,500 | 467,500 | 1,880 |
| 2016/10/04 | 465,000 | 473,000 | 465,000 | 471,000 | 1,830 |
| 2016/10/03 | 471,000 | 473,000 | 465,000 | 468,000 | 2,032 |
| 2016/09/30 | 462,000 | 475,500 | 462,000 | 474,000 | 1,612 |
| 2016/09/29 | 465,000 | 466,000 | 461,000 | 462,000 | 1,277 |
| 2016/09/28 | 461,000 | 466,000 | 457,500 | 465,500 | 932 |
| 2016/09/27 | 460,000 | 466,000 | 459,500 | 462,000 | 1,274 |
| 2016/09/26 | 454,000 | 462,000 | 454,000 | 461,500 | 966 |
| 2016/09/23 | 446,000 | 455,000 | 446,000 | 450,000 | 2,173 |
| 2016/09/21 | 440,000 | 448,000 | 440,000 | 445,000 | 1,014 |
| 2016/09/20 | 440,500 | 444,500 | 437,500 | 441,500 | 802 |
| 2016/09/16 | 446,000 | 446,000 | 438,000 | 439,000 | 1,377 |
| 2016/09/15 | 438,500 | 445,500 | 438,500 | 441,500 | 1,142 |
| 2016/09/14 | 451,500 | 452,000 | 442,000 | 442,500 | 1,199 |
| 2016/09/13 | 445,500 | 452,500 | 443,000 | 451,500 | 1,215 |
| 2016/09/12 | 436,000 | 447,000 | 435,000 | 447,000 | 1,130 |
| 2016/09/09 | 442,000 | 448,000 | 440,500 | 441,500 | 1,482 |
| 2016/09/08 | 442,500 | 444,000 | 439,500 | 444,000 | 616 |
| 2016/09/07 | 437,500 | 443,000 | 436,000 | 442,500 | 1,003 |
| 2016/09/06 | 441,500 | 445,500 | 438,500 | 441,500 | 1,477 |
| 2016/09/05 | 442,500 | 443,500 | 437,000 | 441,000 | 1,261 |
| 2016/09/02 | 444,500 | 446,500 | 439,000 | 442,500 | 1,334 |
| 2016/09/01 | 447,500 | 449,000 | 443,500 | 445,500 | 1,477 |
| 2016/08/31 | 448,500 | 448,500 | 441,500 | 443,000 | 1,234 |
| 2016/08/30 | 453,500 | 455,000 | 447,500 | 449,000 | 881 |
| 2016/08/29 | 454,000 | 455,500 | 447,000 | 453,500 | 985 |
| 2016/08/26 | 456,500 | 461,000 | 454,000 | 457,000 | 1,406 |
| 2016/08/25 | 454,500 | 457,000 | 452,500 | 455,000 | 973 |
| 2016/08/24 | 454,000 | 457,500 | 450,000 | 457,500 | 981 |
| 2016/08/23 | 450,000 | 457,500 | 450,000 | 456,000 | 838 |
| 2016/08/22 | 445,500 | 453,000 | 439,500 | 452,500 | 1,216 |
| 2016/08/19 | 459,500 | 459,500 | 448,500 | 448,500 | 2,071 |
| 2016/08/18 | 455,500 | 460,500 | 452,000 | 460,500 | 2,307 |
| 2016/08/17 | 455,500 | 460,000 | 453,000 | 458,000 | 1,688 |
| 2016/08/16 | 466,500 | 468,000 | 455,000 | 457,500 | 3,332 |
| 2016/08/15 | 471,500 | 471,500 | 466,500 | 469,500 | 1,130 |
| 2016/08/12 | 470,000 | 475,000 | 468,000 | 470,500 | 2,068 |
| 2016/08/10 | 465,500 | 473,000 | 465,000 | 468,500 | 1,189 |
| 2016/08/09 | 468,500 | 471,000 | 467,000 | 470,000 | 907 |
| 2016/08/08 | 470,000 | 473,500 | 466,500 | 468,500 | 1,318 |
| 2016/08/05 | 475,000 | 478,500 | 469,500 | 473,000 | 1,949 |
| 2016/08/04 | 470,500 | 483,000 | 468,500 | 480,500 | 2,551 |
| 2016/08/03 | 463,000 | 475,000 | 459,000 | 470,500 | 2,585 |
| 2016/08/02 | 472,000 | 472,000 | 464,000 | 470,000 | 2,397 |
| 2016/08/01 | 474,000 | 483,000 | 464,500 | 467,500 | 2,706 |
| 2016/07/29 | 470,000 | 478,500 | 463,500 | 468,000 | 2,771 |
| 2016/07/28 | 468,500 | 477,500 | 468,000 | 468,500 | 2,583 |
| 2016/07/27 | 481,500 | 481,500 | 470,500 | 471,500 | 1,780 |
| 2016/07/26 | 477,000 | 482,000 | 475,000 | 482,000 | 1,278 |
| 2016/07/25 | 484,000 | 484,000 | 472,000 | 480,500 | 1,087 |
| 2016/07/22 | 473,500 | 484,500 | 473,500 | 481,000 | 1,752 |
| 2016/07/21 | 482,000 | 483,000 | 471,000 | 477,000 | 1,256 |
| 2016/07/20 | 476,000 | 485,000 | 476,000 | 483,000 | 1,686 |
| 2016/07/19 | 473,500 | 477,000 | 469,500 | 473,000 | 1,151 |
| 2016/07/15 | 471,000 | 476,500 | 466,000 | 471,500 | 1,731 |
| 2016/07/14 | 467,000 | 475,000 | 464,500 | 475,000 | 1,543 |
| 2016/07/13 | 471,000 | 471,500 | 462,000 | 465,500 | 1,829 |
| 2016/07/12 | 466,500 | 471,500 | 464,000 | 469,500 | 2,771 |
| 2016/07/11 | 462,500 | 470,000 | 461,000 | 465,500 | 2,141 |
| 2016/07/08 | 465,000 | 468,000 | 457,000 | 457,500 | 1,936 |
| 2016/07/07 | 461,000 | 467,000 | 456,500 | 466,500 | 3,757 |
| 2016/07/06 | 461,000 | 465,500 | 459,000 | 461,000 | 2,770 |
| 2016/07/05 | 462,000 | 465,500 | 460,500 | 463,500 | 1,778 |
| 2016/07/04 | 459,500 | 468,000 | 458,000 | 461,000 | 2,552 |
| 2016/07/01 | 465,000 | 467,000 | 455,500 | 461,000 | 3,381 |
| 2016/06/30 | 449,500 | 473,000 | 447,500 | 468,000 | 4,814 |
| 2016/06/29 | 438,000 | 447,000 | 436,000 | 442,500 | 2,497 |
| 2016/06/28 | 418,500 | 439,500 | 418,500 | 438,000 | 1,557 |
| 2016/06/27 | 422,000 | 425,500 | 415,000 | 419,000 | 2,850 |
| 2016/06/24 | 429,000 | 431,000 | 407,000 | 408,000 | 1,973 |
| 2016/06/23 | 427,000 | 428,000 | 417,000 | 423,500 | 2,609 |
| 2016/06/22 | 436,500 | 439,500 | 431,000 | 431,000 | 743 |
| 2016/06/21 | 434,500 | 442,500 | 433,500 | 439,000 | 921 |
| 2016/06/20 | 431,500 | 441,000 | 430,000 | 438,500 | 1,172 |
| 2016/06/17 | 444,500 | 449,000 | 426,500 | 426,500 | 2,732 |
| 2016/06/16 | 445,000 | 447,000 | 439,500 | 439,500 | 805 |
| 2016/06/15 | 437,500 | 444,500 | 434,500 | 443,000 | 704 |
| 2016/06/14 | 443,000 | 446,500 | 436,500 | 437,500 | 816 |
| 2016/06/13 | 449,000 | 451,000 | 440,000 | 443,000 | 1,458 |
| 2016/06/10 | 449,000 | 454,000 | 448,000 | 452,500 | 1,254 |
| 2016/06/09 | 448,000 | 454,500 | 447,500 | 453,000 | 1,339 |
| 2016/06/08 | 451,000 | 456,500 | 446,000 | 451,500 | 1,185 |
| 2016/06/07 | 456,000 | 458,000 | 448,500 | 451,500 | 1,723 |
| 2016/06/06 | 458,000 | 460,500 | 455,500 | 458,000 | 1,006 |
| 2016/06/03 | 455,000 | 462,500 | 455,000 | 460,000 | 1,174 |
| 2016/06/02 | 456,000 | 461,500 | 455,000 | 456,000 | 1,533 |
| 2016/06/01 | 455,500 | 461,000 | 454,500 | 457,500 | 929 |
| 2016/05/31 | 458,500 | 459,000 | 453,500 | 457,000 | 1,131 |
| 2016/05/30 | 456,000 | 463,000 | 452,500 | 461,500 | 712 |
| 2016/05/27 | 458,500 | 464,500 | 457,000 | 459,500 | 724 |
| 2016/05/26 | 455,500 | 464,000 | 450,000 | 459,000 | 2,441 |
| 2016/05/25 | 463,500 | 465,500 | 459,500 | 462,500 | 1,177 |
| 2016/05/24 | 461,500 | 469,000 | 460,500 | 464,500 | 1,621 |
| 2016/05/23 | 458,500 | 466,000 | 457,000 | 463,000 | 996 |
| 2016/05/20 | 463,000 | 463,000 | 454,000 | 459,500 | 1,287 |
| 2016/05/19 | 461,000 | 464,000 | 458,000 | 460,500 | 693 |
| 2016/05/18 | 459,500 | 463,000 | 459,000 | 462,500 | 903 |
| 2016/05/17 | 457,000 | 465,500 | 456,500 | 465,500 | 870 |
| 2016/05/16 | 462,000 | 466,000 | 456,500 | 459,500 | 787 |
| 2016/05/13 | 462,500 | 464,500 | 459,500 | 459,500 | 801 |
| 2016/05/12 | 459,000 | 464,500 | 456,500 | 462,000 | 1,160 |
| 2016/05/11 | 466,000 | 470,000 | 461,500 | 463,500 | 1,019 |
| 2016/05/10 | 466,500 | 469,000 | 461,000 | 469,000 | 983 |
| 2016/05/09 | 459,500 | 468,000 | 455,500 | 466,500 | 850 |
| 2016/05/06 | 465,500 | 467,000 | 455,000 | 455,000 | 1,012 |
| 2016/05/02 | 460,000 | 464,500 | 457,000 | 461,500 | 1,062 |
| 2016/04/28 | 468,000 | 468,500 | 454,500 | 459,000 | 2,400 |
| 2016/04/27 | 472,500 | 478,000 | 466,000 | 469,000 | 1,720 |
| 2016/04/26 | 489,000 | 494,000 | 479,500 | 483,000 | 1,937 |
| 2016/04/25 | 479,500 | 492,500 | 474,000 | 488,000 | 2,296 |
| 2016/04/22 | 470,000 | 484,500 | 467,000 | 476,000 | 2,127 |
| 2016/04/21 | 473,000 | 478,000 | 469,500 | 475,000 | 1,717 |
| 2016/04/20 | 477,000 | 477,000 | 468,000 | 470,500 | 1,877 |
| 2016/04/19 | 462,000 | 477,500 | 461,000 | 470,000 | 2,953 |
| 2016/04/18 | 455,000 | 460,500 | 453,000 | 457,000 | 1,800 |
| 2016/04/15 | 459,000 | 459,500 | 449,000 | 455,000 | 1,756 |
| 2016/04/14 | 458,500 | 461,000 | 457,000 | 459,500 | 1,252 |
| 2016/04/13 | 461,000 | 462,500 | 456,000 | 458,500 | 1,532 |
| 2016/04/12 | 457,000 | 462,500 | 454,000 | 461,000 | 2,242 |
| 2016/04/11 | 455,000 | 459,500 | 454,000 | 457,500 | 1,579 |
| 2016/04/08 | 448,000 | 460,000 | 447,500 | 455,000 | 2,605 |
| 2016/04/07 | 442,500 | 449,000 | 441,500 | 447,000 | 1,783 |
| 2016/04/06 | 438,500 | 443,500 | 437,500 | 442,000 | 1,711 |
| 2016/04/05 | 444,000 | 449,000 | 443,000 | 443,000 | 2,592 |
| 2016/04/04 | 434,000 | 448,000 | 430,500 | 447,000 | 1,688 |
| 2016/04/01 | 433,500 | 438,000 | 427,000 | 429,000 | 2,903 |
| 2016/03/31 | 429,500 | 437,000 | 427,000 | 433,500 | 1,608 |
| 2016/03/30 | 433,000 | 437,500 | 429,000 | 433,000 | 1,371 |
| 2016/03/29 | 433,500 | 434,500 | 429,500 | 432,000 | 768 |
| 2016/03/28 | 434,500 | 434,500 | 429,500 | 431,500 | 1,346 |
| 2016/03/25 | 430,000 | 432,500 | 427,500 | 429,500 | 1,119 |
| 2016/03/24 | 432,000 | 435,000 | 425,500 | 427,000 | 1,012 |
| 2016/03/23 | 437,500 | 441,000 | 434,500 | 435,500 | 1,676 |
| 2016/03/22 | 431,000 | 439,000 | 430,000 | 437,000 | 1,515 |
| 2016/03/18 | 427,000 | 428,500 | 424,000 | 427,500 | 1,378 |
| 2016/03/17 | 431,500 | 433,500 | 427,500 | 429,000 | 1,165 |
| 2016/03/16 | 434,000 | 435,000 | 428,500 | 432,000 | 698 |
| 2016/03/15 | 437,000 | 437,500 | 432,500 | 434,000 | 1,126 |
| 2016/03/14 | 434,000 | 438,000 | 430,000 | 432,500 | 1,486 |
| 2016/03/11 | 428,000 | 435,500 | 425,500 | 435,000 | 2,306 |
| 2016/03/10 | 431,500 | 433,000 | 426,000 | 430,000 | 1,142 |
| 2016/03/09 | 432,000 | 435,000 | 428,500 | 431,500 | 1,716 |
| 2016/03/08 | 434,000 | 439,500 | 433,000 | 436,000 | 1,193 |
| 2016/03/07 | 431,500 | 434,000 | 425,500 | 434,000 | 1,803 |
| 2016/03/04 | 427,000 | 434,500 | 420,000 | 432,000 | 2,184 |
| 2016/03/03 | 428,500 | 432,000 | 423,000 | 427,000 | 1,929 |
| 2016/03/02 | 433,000 | 433,500 | 427,500 | 428,500 | 2,168 |
| 2016/03/01 | 413,500 | 424,500 | 410,500 | 423,000 | 2,201 |
| 2016/02/29 | 413,000 | 421,000 | 409,000 | 413,500 | 2,239 |
| 2016/02/26 | 412,500 | 417,500 | 408,000 | 411,500 | 2,720 |
| 2016/02/25 | 411,000 | 420,500 | 410,500 | 411,500 | 4,099 |
| 2016/02/24 | 418,500 | 423,500 | 414,000 | 418,000 | 2,273 |
| 2016/02/23 | 416,000 | 418,000 | 411,500 | 414,500 | 1,728 |
| 2016/02/22 | 422,000 | 428,500 | 415,500 | 415,500 | 1,966 |
| 2016/02/19 | 413,000 | 424,500 | 407,000 | 424,500 | 2,051 |
| 2016/02/18 | 422,500 | 426,000 | 407,000 | 409,000 | 1,930 |
| 2016/02/17 | 430,000 | 433,000 | 419,000 | 422,000 | 1,818 |
| 2016/02/16 | 429,500 | 448,500 | 426,000 | 426,500 | 2,455 |
| 2016/02/15 | 425,500 | 439,000 | 425,000 | 432,500 | 802 |
| 2016/02/12 | 414,000 | 421,500 | 410,500 | 413,500 | 2,181 |
| 2016/02/10 | 426,500 | 430,500 | 415,500 | 423,500 | 1,371 |
| 2016/02/09 | 441,000 | 448,500 | 428,500 | 428,500 | 2,236 |
| 2016/02/08 | 441,000 | 452,000 | 440,000 | 448,000 | 1,466 |
| 2016/02/05 | 438,000 | 449,500 | 434,000 | 445,000 | 2,193 |
| 2016/02/04 | 437,500 | 450,000 | 436,500 | 440,500 | 1,503 |
| 2016/02/03 | 428,000 | 445,500 | 423,000 | 443,500 | 1,891 |
| 2016/02/02 | 432,000 | 434,000 | 430,000 | 434,000 | 925 |
| 2016/02/01 | 436,000 | 455,000 | 434,000 | 436,500 | 2,636 |
| 2016/01/29 | 408,000 | 431,500 | 401,500 | 431,000 | 1,707 |
| 2016/01/28 | 404,500 | 411,500 | 401,000 | 408,000 | 1,254 |
| 2016/01/27 | 404,500 | 409,000 | 402,000 | 407,500 | 1,038 |
| 2016/01/26 | 396,500 | 399,500 | 392,500 | 397,500 | 796 |
| 2016/01/25 | 393,000 | 400,500 | 387,500 | 397,000 | 1,179 |
| 2016/01/22 | 390,500 | 396,500 | 389,500 | 390,500 | 942 |
| 2016/01/21 | 388,000 | 394,500 | 385,500 | 389,500 | 1,275 |
| 2016/01/20 | 393,500 | 401,000 | 390,000 | 391,000 | 1,057 |
| 2016/01/19 | 398,500 | 398,500 | 388,500 | 395,000 | 833 |
| 2016/01/18 | 398,000 | 404,500 | 390,500 | 398,500 | 570 |
| 2016/01/15 | 406,500 | 406,500 | 396,000 | 399,000 | 871 |
| 2016/01/14 | 397,000 | 400,500 | 393,000 | 399,500 | 958 |
| 2016/01/13 | 402,000 | 409,000 | 396,500 | 397,500 | 1,279 |
| 2016/01/12 | 398,500 | 401,000 | 391,500 | 395,000 | 949 |
| 2016/01/08 | 409,500 | 415,500 | 405,500 | 409,000 | 754 |
| 2016/01/07 | 412,500 | 415,500 | 410,000 | 413,500 | 840 |
| 2016/01/06 | 421,500 | 422,000 | 411,500 | 412,500 | 496 |
| 2016/01/05 | 416,500 | 420,500 | 411,500 | 418,500 | 871 |
| 2016/01/04 | 419,000 | 419,000 | 410,000 | 417,500 | 499 |