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 |
|---|---|---|---|---|---|
| 2009/12/30 | 139,000 | 139,400 | 136,100 | 136,300 | 3,380 |
| 2009/12/29 | 138,200 | 141,600 | 137,500 | 138,500 | 4,203 |
| 2009/12/28 | 137,200 | 141,600 | 137,200 | 138,100 | 4,895 |
| 2009/12/25 | 141,900 | 143,000 | 137,300 | 138,300 | 6,024 |
| 2009/12/24 | 142,000 | 146,500 | 141,400 | 142,900 | 4,957 |
| 2009/12/22 | 148,300 | 149,700 | 142,000 | 143,600 | 9,401 |
| 2009/12/21 | 135,300 | 144,500 | 134,500 | 144,300 | 10,046 |
| 2009/12/18 | 133,100 | 136,800 | 132,100 | 135,600 | 5,647 |
| 2009/12/17 | 138,100 | 140,300 | 133,600 | 134,800 | 5,918 |
| 2009/12/16 | 144,000 | 144,100 | 137,000 | 138,200 | 7,807 |
| 2009/12/15 | 137,500 | 142,000 | 134,100 | 142,000 | 11,697 |
| 2009/12/14 | 134,200 | 140,800 | 129,000 | 133,500 | 16,273 |
| 2009/12/11 | 156,800 | 159,500 | 135,900 | 136,200 | 35,025 |
| 2009/12/10 | 174,000 | 175,700 | 162,500 | 165,900 | 11,970 |
| 2009/12/09 | 184,100 | 184,400 | 177,500 | 177,500 | 6,140 |
| 2009/12/08 | 183,200 | 188,000 | 181,500 | 185,500 | 3,574 |
| 2009/12/07 | 187,900 | 192,000 | 183,100 | 184,700 | 3,292 |
| 2009/12/04 | 191,000 | 191,700 | 184,700 | 185,500 | 3,173 |
| 2009/12/03 | 191,900 | 193,800 | 187,200 | 189,700 | 3,479 |
| 2009/12/02 | 186,500 | 195,100 | 186,300 | 189,500 | 4,479 |
| 2009/12/01 | 182,000 | 190,100 | 182,000 | 188,000 | 3,969 |
| 2009/11/30 | 183,700 | 184,500 | 180,700 | 181,500 | 1,630 |
| 2009/11/27 | 180,500 | 184,000 | 175,200 | 177,900 | 3,713 |
| 2009/11/26 | 178,000 | 192,800 | 175,600 | 186,500 | 4,270 |
| 2009/11/25 | 181,400 | 183,900 | 175,000 | 178,500 | 4,037 |
| 2009/11/24 | 196,100 | 198,100 | 181,400 | 184,400 | 4,868 |
| 2009/11/20 | 180,200 | 196,000 | 180,200 | 192,800 | 6,403 |
| 2009/11/19 | 182,900 | 186,500 | 173,500 | 183,200 | 6,544 |
| 2009/11/18 | 173,800 | 183,000 | 165,500 | 183,000 | 8,365 |
| 2009/11/17 | 188,100 | 190,500 | 175,600 | 176,800 | 4,954 |
| 2009/11/16 | 205,000 | 207,800 | 186,500 | 186,500 | 5,492 |
| 2009/11/13 | 217,100 | 218,500 | 202,000 | 205,000 | 3,463 |
| 2009/11/12 | 214,500 | 221,700 | 212,700 | 218,500 | 4,479 |
| 2009/11/11 | 205,800 | 215,700 | 205,600 | 213,300 | 2,536 |
| 2009/11/10 | 215,000 | 215,000 | 204,500 | 207,300 | 2,675 |
| 2009/11/09 | 210,100 | 212,700 | 206,600 | 207,000 | 2,454 |
| 2009/11/06 | 220,200 | 223,900 | 212,400 | 212,400 | 3,278 |
| 2009/11/05 | 219,000 | 221,000 | 214,600 | 219,500 | 2,970 |
| 2009/11/04 | 218,700 | 222,900 | 214,500 | 216,800 | 2,727 |
| 2009/11/02 | 220,000 | 223,000 | 217,700 | 219,000 | 3,092 |
| 2009/10/30 | 227,300 | 229,800 | 225,000 | 227,000 | 1,433 |
| 2009/10/29 | 225,000 | 230,900 | 224,500 | 225,000 | 3,421 |
| 2009/10/28 | 230,000 | 232,000 | 228,300 | 230,000 | 2,727 |
| 2009/10/27 | 235,000 | 238,000 | 231,200 | 231,200 | 2,137 |
| 2009/10/26 | 237,500 | 241,800 | 234,000 | 237,500 | 2,402 |
| 2009/10/23 | 235,000 | 246,800 | 232,200 | 241,500 | 7,151 |
| 2009/10/22 | 236,600 | 236,600 | 227,800 | 229,000 | 5,609 |
| 2009/10/21 | 241,600 | 243,700 | 236,100 | 236,800 | 3,346 |
| 2009/10/20 | 244,500 | 245,900 | 239,000 | 241,700 | 1,468 |
| 2009/10/19 | 238,100 | 243,800 | 236,000 | 243,600 | 768 |
| 2009/10/16 | 245,400 | 246,800 | 238,000 | 240,000 | 2,098 |
| 2009/10/15 | 253,000 | 255,000 | 244,300 | 245,900 | 2,508 |
| 2009/10/14 | 250,000 | 252,000 | 248,000 | 250,700 | 1,543 |
| 2009/10/13 | 247,600 | 252,400 | 246,000 | 246,500 | 1,318 |
| 2009/10/09 | 244,700 | 250,000 | 244,600 | 247,500 | 1,304 |
| 2009/10/08 | 247,100 | 254,900 | 243,600 | 243,800 | 3,955 |
| 2009/10/07 | 237,900 | 251,900 | 235,300 | 250,100 | 3,094 |
| 2009/10/06 | 230,400 | 238,300 | 227,800 | 238,300 | 2,070 |
| 2009/10/05 | 233,400 | 236,700 | 223,600 | 225,400 | 2,241 |
| 2009/10/02 | 232,100 | 237,600 | 231,500 | 231,700 | 2,231 |
| 2009/10/01 | 249,700 | 252,000 | 240,000 | 240,100 | 2,094 |
| 2009/09/30 | 246,100 | 254,400 | 242,300 | 253,700 | 2,264 |
| 2009/09/29 | 249,100 | 251,000 | 247,100 | 249,000 | 908 |
| 2009/09/28 | 257,700 | 258,100 | 245,100 | 245,100 | 2,930 |
| 2009/09/25 | 268,400 | 272,900 | 260,900 | 261,700 | 3,007 |
| 2009/09/24 | 265,300 | 273,000 | 263,300 | 269,200 | 3,208 |
| 2009/09/18 | 257,600 | 267,000 | 256,000 | 265,800 | 3,532 |
| 2009/09/17 | 262,300 | 265,500 | 259,100 | 261,500 | 2,267 |
| 2009/09/16 | 268,800 | 268,800 | 259,100 | 260,200 | 2,573 |
| 2009/09/15 | 271,900 | 272,500 | 262,000 | 266,500 | 2,667 |
| 2009/09/14 | 271,000 | 273,700 | 266,100 | 269,900 | 3,389 |
| 2009/09/11 | 266,500 | 273,800 | 261,000 | 270,300 | 6,374 |
| 2009/09/10 | 257,900 | 269,700 | 256,300 | 268,000 | 6,420 |
| 2009/09/09 | 248,800 | 257,500 | 245,400 | 257,500 | 4,037 |
| 2009/09/08 | 243,000 | 245,000 | 238,200 | 245,000 | 1,716 |
| 2009/09/07 | 243,000 | 243,700 | 237,000 | 241,500 | 1,731 |
| 2009/09/04 | 241,100 | 244,700 | 236,200 | 239,000 | 2,960 |
| 2009/09/03 | 249,000 | 251,600 | 240,300 | 240,700 | 4,374 |
| 2009/09/02 | 254,800 | 256,400 | 249,700 | 249,900 | 2,455 |
| 2009/09/01 | 248,500 | 257,500 | 248,000 | 256,900 | 2,157 |
| 2009/08/31 | 252,600 | 255,900 | 249,000 | 249,500 | 1,964 |
| 2009/08/28 | 256,500 | 259,000 | 252,700 | 253,000 | 1,690 |
| 2009/08/27 | 260,900 | 264,500 | 255,000 | 257,400 | 1,695 |
| 2009/08/26 | 263,300 | 265,000 | 261,300 | 262,000 | 2,374 |
| 2009/08/25 | 253,700 | 260,900 | 252,400 | 259,600 | 3,789 |
| 2009/08/24 | 256,000 | 257,000 | 250,300 | 253,500 | 3,830 |
| 2009/08/21 | 255,000 | 261,500 | 250,500 | 254,000 | 2,576 |
| 2009/08/20 | 260,000 | 260,000 | 252,100 | 255,500 | 2,914 |
| 2009/08/19 | 267,700 | 271,000 | 259,200 | 259,500 | 2,250 |
| 2009/08/18 | 259,200 | 266,500 | 255,100 | 265,300 | 3,134 |
| 2009/08/17 | 274,900 | 280,500 | 261,200 | 262,200 | 5,163 |
| 2009/08/14 | 277,200 | 278,500 | 275,000 | 275,300 | 1,757 |
| 2009/08/13 | 279,900 | 281,400 | 276,000 | 279,300 | 2,320 |
| 2009/08/12 | 281,000 | 283,800 | 276,000 | 280,000 | 3,679 |
| 2009/08/11 | 282,000 | 284,400 | 279,000 | 283,200 | 5,208 |
| 2009/08/10 | 277,000 | 278,100 | 274,000 | 278,000 | 2,092 |
| 2009/08/07 | 272,500 | 277,900 | 271,100 | 273,400 | 2,097 |
| 2009/08/06 | 273,100 | 276,700 | 271,500 | 275,300 | 2,244 |
| 2009/08/05 | 276,700 | 279,800 | 270,600 | 273,100 | 4,706 |
| 2009/08/04 | 278,700 | 283,700 | 274,200 | 275,500 | 5,086 |
| 2009/08/03 | 275,000 | 280,000 | 274,200 | 277,200 | 2,571 |
| 2009/07/31 | 282,900 | 284,100 | 273,400 | 277,100 | 4,341 |
| 2009/07/30 | 273,500 | 280,800 | 272,900 | 280,100 | 4,519 |
| 2009/07/29 | 274,400 | 277,200 | 271,000 | 274,200 | 2,143 |
| 2009/07/28 | 271,000 | 278,800 | 270,400 | 276,000 | 3,156 |
| 2009/07/27 | 277,100 | 282,600 | 271,200 | 272,500 | 3,483 |
| 2009/07/24 | 283,000 | 284,600 | 273,000 | 276,200 | 4,529 |
| 2009/07/23 | 274,200 | 288,200 | 274,200 | 279,000 | 6,379 |
| 2009/07/22 | 276,100 | 285,500 | 270,500 | 278,000 | 7,008 |
| 2009/07/21 | 281,200 | 283,700 | 276,100 | 279,000 | 4,927 |
| 2009/07/17 | 257,000 | 274,500 | 248,000 | 274,500 | 10,855 |
| 2009/07/16 | 267,000 | 267,800 | 253,500 | 255,500 | 3,769 |
| 2009/07/15 | 256,500 | 263,900 | 256,200 | 259,000 | 4,695 |
| 2009/07/14 | 248,000 | 256,000 | 243,400 | 254,400 | 6,681 |
| 2009/07/13 | 261,000 | 266,900 | 236,200 | 237,500 | 9,249 |
| 2009/07/10 | 268,100 | 274,000 | 259,500 | 264,300 | 8,596 |
| 2009/07/09 | 291,000 | 292,000 | 267,000 | 272,100 | 14,328 |
| 2009/07/08 | 278,400 | 295,000 | 268,200 | 295,000 | 12,144 |
| 2009/07/07 | 295,000 | 299,000 | 279,800 | 280,700 | 13,903 |
| 2009/07/06 | 265,000 | 297,000 | 263,000 | 287,000 | 22,678 |
| 2009/07/03 | 244,500 | 257,800 | 243,600 | 257,000 | 9,509 |
| 2009/07/02 | 242,400 | 250,300 | 242,200 | 247,600 | 6,336 |
| 2009/07/01 | 242,000 | 246,000 | 239,900 | 242,200 | 4,050 |
| 2009/06/30 | 243,800 | 245,000 | 238,000 | 240,000 | 3,478 |
| 2009/06/29 | 241,300 | 252,500 | 237,200 | 238,000 | 8,357 |
| 2009/06/26 | 243,000 | 245,000 | 235,600 | 238,700 | 3,356 |
| 2009/06/25 | 239,000 | 246,000 | 236,100 | 240,300 | 3,230 |
| 2009/06/24 | 247,000 | 251,000 | 233,700 | 235,700 | 4,536 |
| 2009/06/23 | 248,500 | 255,500 | 245,800 | 245,800 | 7,008 |
| 2009/06/22 | 243,000 | 259,600 | 241,300 | 256,500 | 8,698 |
| 2009/06/19 | 251,100 | 252,500 | 239,800 | 241,000 | 5,178 |
| 2009/06/18 | 264,900 | 270,000 | 251,100 | 252,600 | 7,499 |
| 2009/06/17 | 246,100 | 265,100 | 242,100 | 264,500 | 12,332 |
| 2009/06/16 | 239,000 | 252,500 | 236,600 | 247,400 | 11,708 |
| 2009/06/15 | 231,000 | 240,800 | 226,000 | 240,500 | 11,019 |
| 2009/06/12 | 220,000 | 234,800 | 207,000 | 227,000 | 17,471 |
| 2009/06/11 | 209,300 | 218,000 | 206,000 | 218,000 | 5,291 |
| 2009/06/10 | 205,000 | 211,000 | 204,900 | 208,100 | 2,425 |
| 2009/06/09 | 214,000 | 214,100 | 202,500 | 205,000 | 3,917 |
| 2009/06/08 | 214,900 | 215,200 | 212,400 | 214,200 | 1,673 |
| 2009/06/05 | 215,300 | 217,800 | 212,200 | 213,200 | 2,923 |
| 2009/06/04 | 220,000 | 220,600 | 215,200 | 215,900 | 3,187 |
| 2009/06/03 | 214,700 | 218,300 | 214,500 | 217,400 | 3,544 |
| 2009/06/02 | 217,000 | 219,600 | 212,000 | 213,700 | 4,026 |
| 2009/06/01 | 220,000 | 222,500 | 212,500 | 213,600 | 4,749 |
| 2009/05/29 | 223,700 | 225,700 | 214,900 | 217,400 | 6,445 |
| 2009/05/28 | 211,600 | 221,200 | 210,500 | 220,100 | 5,685 |
| 2009/05/27 | 216,000 | 223,700 | 209,700 | 211,500 | 10,828 |
| 2009/05/26 | 216,000 | 217,700 | 206,700 | 213,000 | 9,360 |
| 2009/05/25 | 200,000 | 214,300 | 199,900 | 213,700 | 11,613 |
| 2009/05/22 | 188,600 | 198,000 | 188,400 | 196,500 | 5,005 |
| 2009/05/21 | 190,600 | 198,600 | 188,000 | 191,300 | 6,522 |
| 2009/05/20 | 194,500 | 196,000 | 190,100 | 190,500 | 3,712 |
| 2009/05/19 | 200,000 | 200,600 | 193,500 | 195,200 | 2,550 |
| 2009/05/18 | 204,400 | 204,500 | 197,000 | 197,800 | 2,761 |
| 2009/05/15 | 204,100 | 205,600 | 202,000 | 202,700 | 1,907 |
| 2009/05/14 | 208,100 | 211,300 | 200,100 | 202,100 | 4,361 |
| 2009/05/13 | 204,000 | 209,000 | 202,200 | 209,000 | 2,661 |
| 2009/05/12 | 207,500 | 209,500 | 204,000 | 204,000 | 2,828 |
| 2009/05/11 | 212,900 | 215,800 | 208,600 | 211,500 | 2,659 |
| 2009/05/08 | 210,000 | 213,700 | 207,000 | 211,000 | 3,565 |
| 2009/05/07 | 210,500 | 211,800 | 207,000 | 207,300 | 3,185 |
| 2009/05/01 | 201,800 | 205,500 | 200,100 | 204,900 | 2,558 |
| 2009/04/30 | 210,000 | 212,800 | 202,500 | 203,600 | 3,578 |
| 2009/04/28 | 214,000 | 217,800 | 204,500 | 205,000 | 5,933 |
| 2009/04/27 | 210,000 | 221,300 | 208,800 | 211,500 | 13,445 |
| 2009/04/24 | 212,000 | 219,000 | 198,500 | 204,600 | 11,868 |
| 2009/04/23 | 182,800 | 208,800 | 181,600 | 208,000 | 15,353 |
| 2009/04/22 | 185,000 | 185,700 | 180,600 | 181,100 | 3,570 |
| 2009/04/21 | 184,300 | 188,600 | 182,000 | 182,200 | 4,773 |
| 2009/04/20 | 185,400 | 190,900 | 181,000 | 189,100 | 5,690 |
| 2009/04/17 | 182,000 | 186,000 | 180,500 | 182,700 | 2,928 |
| 2009/04/16 | 189,900 | 191,500 | 180,100 | 180,200 | 4,730 |
| 2009/04/15 | 176,200 | 194,500 | 175,300 | 188,000 | 7,888 |
| 2009/04/14 | 190,100 | 190,500 | 180,400 | 182,200 | 5,755 |
| 2009/04/13 | 201,800 | 201,900 | 190,100 | 191,200 | 5,044 |
| 2009/04/10 | 203,800 | 206,000 | 198,500 | 198,800 | 3,284 |
| 2009/04/09 | 200,000 | 202,700 | 198,100 | 202,700 | 2,689 |
| 2009/04/08 | 198,300 | 202,000 | 198,300 | 198,600 | 3,660 |
| 2009/04/07 | 205,000 | 206,100 | 198,700 | 200,500 | 5,611 |
| 2009/04/06 | 212,900 | 215,000 | 207,100 | 209,000 | 3,283 |
| 2009/04/03 | 213,600 | 214,300 | 204,300 | 211,500 | 3,970 |
| 2009/04/02 | 213,000 | 213,800 | 208,200 | 209,600 | 4,019 |
| 2009/04/01 | 199,500 | 207,600 | 196,200 | 207,500 | 5,282 |
| 2009/03/31 | 202,500 | 205,900 | 191,000 | 194,000 | 7,716 |
| 2009/03/30 | 213,000 | 218,700 | 200,600 | 200,800 | 9,861 |
| 2009/03/27 | 225,000 | 227,500 | 210,400 | 210,900 | 9,645 |
| 2009/03/26 | 235,100 | 245,300 | 218,000 | 218,800 | 14,248 |
| 2009/03/25 | 226,800 | 246,400 | 225,000 | 239,100 | 10,908 |
| 2009/03/24 | 224,900 | 225,500 | 218,200 | 224,800 | 4,796 |
| 2009/03/23 | 226,100 | 229,000 | 217,000 | 217,900 | 6,011 |
| 2009/03/19 | 233,000 | 240,800 | 221,900 | 225,500 | 8,901 |
| 2009/03/18 | 219,100 | 223,900 | 207,300 | 209,000 | 2,918 |
| 2009/03/17 | 212,900 | 221,400 | 212,900 | 216,800 | 2,891 |
| 2009/03/16 | 205,400 | 216,000 | 202,700 | 212,800 | 3,502 |
| 2009/03/13 | 215,000 | 216,000 | 203,200 | 205,300 | 2,920 |
| 2009/03/12 | 211,000 | 217,000 | 207,500 | 210,700 | 1,324 |
| 2009/03/11 | 215,900 | 216,000 | 208,100 | 215,000 | 1,627 |
| 2009/03/10 | 212,400 | 214,000 | 201,700 | 203,900 | 2,006 |
| 2009/03/09 | 209,000 | 214,700 | 205,400 | 211,700 | 1,944 |
| 2009/03/06 | 208,300 | 216,200 | 205,200 | 206,200 | 1,826 |
| 2009/03/05 | 223,300 | 223,900 | 214,900 | 215,200 | 2,404 |
| 2009/03/04 | 220,300 | 225,200 | 216,200 | 219,300 | 2,940 |
| 2009/03/03 | 215,100 | 227,500 | 213,300 | 223,300 | 2,685 |
| 2009/03/02 | 238,000 | 242,000 | 222,100 | 223,100 | 3,152 |
| 2009/02/27 | 236,000 | 247,600 | 230,100 | 234,900 | 6,020 |
| 2009/02/26 | 213,500 | 244,500 | 213,300 | 228,000 | 8,068 |
| 2009/02/25 | 212,000 | 216,000 | 201,000 | 204,500 | 3,306 |
| 2009/02/24 | 191,600 | 209,000 | 189,800 | 204,000 | 3,888 |
| 2009/02/23 | 205,100 | 209,400 | 197,100 | 198,500 | 4,464 |
| 2009/02/20 | 233,000 | 237,400 | 214,100 | 217,100 | 3,779 |
| 2009/02/19 | 236,500 | 244,000 | 226,100 | 229,000 | 4,949 |
| 2009/02/18 | 228,000 | 245,800 | 223,800 | 236,000 | 3,989 |
| 2009/02/17 | 240,000 | 251,900 | 231,000 | 234,000 | 3,681 |
| 2009/02/16 | 254,000 | 254,000 | 238,100 | 241,000 | 2,814 |
| 2009/02/13 | 263,600 | 268,900 | 250,000 | 254,100 | 2,838 |
| 2009/02/12 | 255,200 | 271,000 | 252,200 | 263,000 | 3,006 |
| 2009/02/10 | 249,300 | 260,800 | 245,000 | 249,000 | 3,700 |
| 2009/02/09 | 276,500 | 281,900 | 240,200 | 243,500 | 5,636 |
| 2009/02/06 | 285,900 | 287,000 | 272,600 | 276,000 | 2,360 |
| 2009/02/05 | 299,000 | 302,000 | 280,500 | 281,900 | 2,849 |
| 2009/02/04 | 287,900 | 295,000 | 284,800 | 295,000 | 1,799 |
| 2009/02/03 | 288,500 | 293,500 | 276,200 | 280,800 | 1,742 |
| 2009/02/02 | 305,000 | 307,000 | 282,100 | 284,500 | 3,053 |
| 2009/01/30 | 305,000 | 313,000 | 298,000 | 302,000 | 5,307 |
| 2009/01/29 | 308,000 | 310,000 | 292,200 | 300,000 | 3,848 |
| 2009/01/28 | 289,900 | 305,000 | 286,000 | 302,000 | 7,280 |
| 2009/01/27 | 285,000 | 289,500 | 281,200 | 287,700 | 4,999 |
| 2009/01/26 | 276,000 | 286,800 | 267,000 | 269,000 | 8,788 |
| 2009/01/23 | 251,000 | 276,900 | 251,000 | 270,700 | 8,121 |
| 2009/01/22 | 250,000 | 252,000 | 238,500 | 250,200 | 1,863 |
| 2009/01/21 | 238,200 | 258,900 | 232,500 | 245,000 | 2,675 |
| 2009/01/20 | 252,200 | 256,700 | 241,900 | 241,900 | 1,610 |
| 2009/01/19 | 263,000 | 268,800 | 254,300 | 254,400 | 2,685 |
| 2009/01/16 | 263,800 | 266,800 | 247,100 | 259,800 | 4,008 |
| 2009/01/15 | 260,800 | 273,300 | 258,000 | 259,800 | 6,521 |
| 2009/01/14 | 246,000 | 266,000 | 246,000 | 266,000 | 8,606 |
| 2009/01/13 | 219,900 | 241,900 | 217,000 | 240,800 | 4,218 |
| 2009/01/09 | 218,100 | 239,400 | 215,100 | 225,900 | 4,010 |
| 2009/01/08 | 228,000 | 228,000 | 217,300 | 218,100 | 1,701 |
| 2009/01/07 | 240,000 | 243,900 | 223,500 | 228,000 | 2,837 |
| 2009/01/06 | 230,200 | 252,900 | 211,500 | 233,300 | 9,251 |
| 2009/01/05 | 255,000 | 255,000 | 236,000 | 236,600 | 2,237 |