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 |
|---|---|---|---|---|---|
| 2011/12/30 | 32,500 | 33,100 | 31,650 | 32,700 | 1,953 |
| 2011/12/29 | 32,300 | 33,100 | 31,500 | 33,100 | 2,457 |
| 2011/12/28 | 33,050 | 33,600 | 32,600 | 32,600 | 2,244 |
| 2011/12/27 | 33,050 | 34,200 | 32,550 | 33,050 | 2,398 |
| 2011/12/26 | 34,600 | 34,600 | 33,350 | 33,400 | 1,335 |
| 2011/12/22 | 34,850 | 35,100 | 33,700 | 34,100 | 2,354 |
| 2011/12/21 | 35,550 | 36,200 | 34,650 | 35,050 | 1,783 |
| 2011/12/20 | 35,000 | 35,750 | 34,900 | 35,350 | 1,481 |
| 2011/12/19 | 34,800 | 36,000 | 34,700 | 34,800 | 1,718 |
| 2011/12/16 | 35,850 | 36,700 | 34,800 | 35,200 | 2,282 |
| 2011/12/15 | 37,150 | 37,650 | 35,550 | 36,000 | 2,705 |
| 2011/12/14 | 37,800 | 38,400 | 37,100 | 37,400 | 1,554 |
| 2011/12/13 | 37,050 | 38,500 | 37,000 | 38,100 | 1,831 |
| 2011/12/12 | 37,500 | 38,100 | 37,150 | 37,650 | 1,967 |
| 2011/12/09 | 37,500 | 37,700 | 36,700 | 37,200 | 2,081 |
| 2011/12/08 | 38,350 | 38,900 | 37,500 | 37,900 | 1,533 |
| 2011/12/07 | 38,100 | 39,100 | 38,050 | 38,500 | 1,655 |
| 2011/12/06 | 40,050 | 40,100 | 38,200 | 38,450 | 3,008 |
| 2011/12/05 | 38,000 | 40,600 | 38,000 | 40,200 | 2,129 |
| 2011/12/02 | 37,900 | 38,800 | 37,800 | 38,450 | 1,982 |
| 2011/12/01 | 38,800 | 39,700 | 37,750 | 38,000 | 4,468 |
| 2011/11/30 | 40,000 | 40,000 | 38,450 | 39,300 | 1,812 |
| 2011/11/29 | 40,900 | 41,300 | 39,250 | 39,600 | 2,156 |
| 2011/11/28 | 38,850 | 40,500 | 38,600 | 40,000 | 2,841 |
| 2011/11/25 | 37,000 | 39,800 | 36,600 | 37,800 | 5,477 |
| 2011/11/24 | 35,000 | 37,000 | 35,000 | 36,500 | 1,633 |
| 2011/11/22 | 35,100 | 36,300 | 34,600 | 35,500 | 1,630 |
| 2011/11/21 | 37,100 | 37,600 | 36,350 | 36,350 | 923 |
| 2011/11/18 | 37,300 | 37,850 | 37,050 | 37,050 | 589 |
| 2011/11/17 | 37,000 | 38,100 | 37,000 | 37,900 | 799 |
| 2011/11/16 | 37,650 | 38,550 | 37,600 | 37,800 | 709 |
| 2011/11/15 | 38,700 | 39,300 | 38,200 | 38,200 | 783 |
| 2011/11/14 | 39,250 | 40,950 | 39,050 | 39,400 | 1,312 |
| 2011/11/11 | 37,300 | 39,650 | 36,500 | 39,350 | 3,502 |
| 2011/11/10 | 37,600 | 38,500 | 37,200 | 37,650 | 1,360 |
| 2011/11/09 | 37,400 | 39,400 | 37,000 | 39,000 | 1,769 |
| 2011/11/08 | 40,500 | 40,950 | 38,000 | 38,350 | 3,018 |
| 2011/11/07 | 40,200 | 41,500 | 40,100 | 40,750 | 1,377 |
| 2011/11/04 | 41,100 | 41,500 | 40,000 | 40,600 | 2,385 |
| 2011/11/02 | 41,000 | 42,050 | 40,600 | 41,250 | 3,207 |
| 2011/11/01 | 39,400 | 42,700 | 39,150 | 42,500 | 12,652 |
| 2011/10/31 | 41,500 | 41,500 | 41,500 | 41,500 | 948 |
| 2011/10/28 | 51,800 | 52,400 | 50,600 | 51,500 | 2,211 |
| 2011/10/27 | 51,100 | 51,700 | 50,400 | 50,800 | 2,395 |
| 2011/10/26 | 50,200 | 51,900 | 50,000 | 50,900 | 1,165 |
| 2011/10/25 | 52,300 | 52,500 | 50,500 | 50,500 | 1,596 |
| 2011/10/24 | 51,400 | 52,700 | 51,000 | 52,000 | 1,144 |
| 2011/10/21 | 50,500 | 51,100 | 50,000 | 50,400 | 836 |
| 2011/10/20 | 51,600 | 52,000 | 50,100 | 50,100 | 3,074 |
| 2011/10/19 | 53,800 | 54,800 | 51,000 | 51,700 | 1,967 |
| 2011/10/18 | 54,000 | 54,800 | 53,000 | 53,100 | 1,320 |
| 2011/10/17 | 56,300 | 57,000 | 55,200 | 55,300 | 1,700 |
| 2011/10/14 | 54,300 | 56,500 | 53,500 | 55,300 | 1,432 |
| 2011/10/13 | 55,500 | 57,100 | 54,400 | 54,800 | 2,781 |
| 2011/10/12 | 53,000 | 54,900 | 51,900 | 54,500 | 2,322 |
| 2011/10/11 | 52,400 | 53,500 | 52,400 | 53,000 | 1,809 |
| 2011/10/07 | 52,500 | 53,700 | 50,700 | 51,400 | 2,581 |
| 2011/10/06 | 50,700 | 53,000 | 50,400 | 51,700 | 2,157 |
| 2011/10/05 | 52,000 | 52,500 | 49,650 | 49,650 | 2,088 |
| 2011/10/04 | 51,300 | 51,500 | 50,200 | 51,500 | 2,089 |
| 2011/10/03 | 53,900 | 54,700 | 52,300 | 53,000 | 1,493 |
| 2011/09/30 | 55,100 | 57,000 | 54,000 | 55,200 | 2,474 |
| 2011/09/29 | 52,500 | 56,500 | 52,200 | 55,500 | 2,688 |
| 2011/09/28 | 53,500 | 54,500 | 53,000 | 54,200 | 2,625 |
| 2011/09/27 | 51,600 | 52,900 | 51,300 | 52,900 | 3,330 |
| 2011/09/26 | 53,600 | 55,900 | 50,600 | 50,600 | 3,365 |
| 2011/09/22 | 55,300 | 56,400 | 53,400 | 53,600 | 2,727 |
| 2011/09/21 | 58,900 | 58,900 | 56,500 | 57,300 | 1,419 |
| 2011/09/20 | 57,800 | 58,700 | 57,700 | 58,400 | 1,409 |
| 2011/09/16 | 58,600 | 59,900 | 58,100 | 59,800 | 1,802 |
| 2011/09/15 | 58,800 | 59,100 | 56,400 | 58,500 | 1,738 |
| 2011/09/14 | 60,600 | 60,700 | 56,800 | 56,800 | 2,394 |
| 2011/09/13 | 60,800 | 61,600 | 60,100 | 60,600 | 1,133 |
| 2011/09/12 | 61,400 | 62,000 | 60,000 | 60,000 | 2,124 |
| 2011/09/09 | 64,000 | 65,100 | 62,800 | 63,300 | 1,634 |
| 2011/09/08 | 66,500 | 67,900 | 64,500 | 64,600 | 1,795 |
| 2011/09/07 | 65,600 | 66,900 | 64,500 | 66,000 | 1,773 |
| 2011/09/06 | 67,000 | 67,500 | 63,300 | 64,600 | 3,561 |
| 2011/09/05 | 69,000 | 69,800 | 67,400 | 68,000 | 3,225 |
| 2011/09/02 | 65,800 | 70,000 | 65,200 | 69,900 | 6,034 |
| 2011/09/01 | 68,300 | 72,000 | 65,100 | 65,800 | 16,030 |
| 2011/08/31 | 65,000 | 68,300 | 64,700 | 65,700 | 6,777 |
| 2011/08/30 | 64,400 | 65,100 | 63,500 | 64,300 | 2,263 |
| 2011/08/29 | 63,700 | 65,500 | 62,700 | 63,200 | 3,569 |
| 2011/08/26 | 63,000 | 63,000 | 61,100 | 62,700 | 1,538 |
| 2011/08/25 | 62,100 | 63,900 | 61,600 | 62,900 | 2,872 |
| 2011/08/24 | 65,100 | 65,400 | 60,500 | 62,800 | 5,220 |
| 2011/08/23 | 58,100 | 66,100 | 58,100 | 64,000 | 8,797 |
| 2011/08/22 | 58,100 | 60,500 | 57,000 | 57,100 | 2,978 |
| 2011/08/19 | 61,300 | 61,500 | 58,800 | 59,100 | 4,246 |
| 2011/08/18 | 64,000 | 67,500 | 62,700 | 63,300 | 8,914 |
| 2011/08/17 | 56,700 | 65,800 | 56,200 | 64,000 | 16,503 |
| 2011/08/16 | 55,100 | 59,700 | 55,000 | 57,500 | 9,563 |
| 2011/08/15 | 54,500 | 55,000 | 53,000 | 53,100 | 1,218 |
| 2011/08/12 | 56,200 | 56,600 | 52,900 | 53,600 | 1,907 |
| 2011/08/11 | 50,500 | 55,200 | 50,100 | 55,100 | 2,346 |
| 2011/08/10 | 53,000 | 53,900 | 51,600 | 52,900 | 1,932 |
| 2011/08/09 | 48,500 | 51,700 | 47,000 | 51,700 | 5,302 |
| 2011/08/08 | 54,800 | 56,200 | 51,700 | 51,700 | 2,444 |
| 2011/08/05 | 55,400 | 56,500 | 54,000 | 55,100 | 3,228 |
| 2011/08/04 | 58,900 | 59,700 | 58,100 | 58,600 | 1,329 |
| 2011/08/03 | 58,200 | 59,000 | 57,200 | 58,800 | 1,713 |
| 2011/08/02 | 59,200 | 60,700 | 59,000 | 59,100 | 1,383 |
| 2011/08/01 | 59,900 | 61,200 | 59,500 | 60,200 | 1,568 |
| 2011/07/29 | 60,700 | 60,900 | 58,900 | 59,000 | 2,413 |
| 2011/07/28 | 60,700 | 61,500 | 60,400 | 60,400 | 1,953 |
| 2011/07/27 | 63,300 | 63,400 | 61,700 | 61,900 | 2,064 |
| 2011/07/26 | 64,200 | 64,900 | 63,500 | 63,800 | 1,430 |
| 2011/07/25 | 64,700 | 64,700 | 64,100 | 64,700 | 1,372 |
| 2011/07/22 | 66,600 | 66,800 | 64,400 | 65,300 | 3,504 |
| 2011/07/21 | 65,800 | 67,900 | 65,500 | 66,500 | 4,065 |
| 2011/07/20 | 66,100 | 66,200 | 64,800 | 65,400 | 1,634 |
| 2011/07/19 | 65,400 | 66,300 | 64,000 | 64,900 | 2,337 |
| 2011/07/15 | 66,100 | 66,600 | 65,100 | 65,400 | 2,763 |
| 2011/07/14 | 68,700 | 69,000 | 65,700 | 66,700 | 3,484 |
| 2011/07/13 | 67,000 | 68,700 | 66,800 | 68,300 | 2,598 |
| 2011/07/12 | 70,700 | 70,700 | 67,800 | 67,900 | 5,297 |
| 2011/07/11 | 70,300 | 73,400 | 69,800 | 72,000 | 4,982 |
| 2011/07/08 | 70,000 | 72,400 | 69,700 | 69,800 | 3,771 |
| 2011/07/07 | 70,400 | 71,400 | 69,100 | 69,400 | 2,584 |
| 2011/07/06 | 70,900 | 71,900 | 68,700 | 70,500 | 3,587 |
| 2011/07/05 | 73,300 | 74,000 | 70,100 | 70,100 | 5,753 |
| 2011/07/04 | 71,500 | 75,800 | 69,200 | 74,100 | 15,405 |
| 2011/07/01 | 66,000 | 67,300 | 64,900 | 66,000 | 2,735 |
| 2011/06/30 | 65,600 | 67,400 | 63,700 | 64,400 | 3,536 |
| 2011/06/29 | 63,300 | 66,400 | 63,100 | 64,700 | 3,972 |
| 2011/06/28 | 62,900 | 63,300 | 61,700 | 62,300 | 1,733 |
| 2011/06/27 | 62,100 | 63,000 | 61,700 | 62,000 | 1,504 |
| 2011/06/24 | 62,600 | 63,700 | 60,500 | 63,000 | 2,859 |
| 2011/06/23 | 66,000 | 67,900 | 62,200 | 62,200 | 6,284 |
| 2011/06/22 | 59,000 | 67,100 | 59,000 | 64,400 | 9,347 |
| 2011/06/21 | 59,000 | 60,000 | 58,500 | 59,200 | 1,995 |
| 2011/06/20 | 59,500 | 60,600 | 59,200 | 59,500 | 1,709 |
| 2011/06/17 | 61,400 | 61,600 | 59,100 | 60,200 | 3,507 |
| 2011/06/16 | 62,100 | 63,000 | 61,300 | 61,600 | 2,093 |
| 2011/06/15 | 63,400 | 63,800 | 61,800 | 62,500 | 1,893 |
| 2011/06/14 | 62,000 | 63,900 | 61,400 | 63,000 | 2,298 |
| 2011/06/13 | 63,000 | 63,200 | 62,100 | 62,200 | 1,368 |
| 2011/06/10 | 64,600 | 64,700 | 63,100 | 63,400 | 1,496 |
| 2011/06/09 | 64,200 | 65,000 | 63,100 | 63,800 | 1,856 |
| 2011/06/08 | 66,500 | 68,400 | 64,200 | 64,200 | 4,299 |
| 2011/06/07 | 62,000 | 64,000 | 62,000 | 62,700 | 1,574 |
| 2011/06/06 | 64,600 | 65,700 | 62,400 | 62,400 | 1,232 |
| 2011/06/03 | 68,500 | 68,500 | 64,000 | 64,100 | 2,584 |
| 2011/06/02 | 66,500 | 68,700 | 66,000 | 68,200 | 2,420 |
| 2011/06/01 | 62,900 | 69,800 | 62,900 | 68,000 | 7,935 |
| 2011/05/31 | 63,000 | 64,100 | 62,700 | 62,900 | 1,117 |
| 2011/05/30 | 63,200 | 64,200 | 62,400 | 63,300 | 878 |
| 2011/05/27 | 64,600 | 65,200 | 63,000 | 63,400 | 1,483 |
| 2011/05/26 | 62,300 | 65,700 | 62,200 | 65,600 | 1,873 |
| 2011/05/25 | 63,500 | 65,000 | 61,600 | 62,300 | 2,903 |
| 2011/05/24 | 66,000 | 66,100 | 63,500 | 63,900 | 2,212 |
| 2011/05/23 | 66,500 | 69,300 | 66,200 | 66,200 | 829 |
| 2011/05/20 | 69,000 | 69,300 | 68,100 | 68,500 | 419 |
| 2011/05/19 | 69,300 | 71,000 | 67,700 | 69,200 | 2,074 |
| 2011/05/18 | 68,600 | 70,100 | 67,600 | 69,800 | 1,587 |
| 2011/05/17 | 65,000 | 68,200 | 64,900 | 67,600 | 2,394 |
| 2011/05/16 | 70,300 | 70,300 | 66,200 | 66,200 | 4,809 |
| 2011/05/13 | 72,700 | 73,000 | 69,800 | 70,000 | 2,821 |
| 2011/05/12 | 73,500 | 73,800 | 72,900 | 73,000 | 1,152 |
| 2011/05/11 | 74,200 | 76,000 | 73,700 | 73,700 | 1,444 |
| 2011/05/10 | 74,700 | 75,000 | 73,200 | 74,900 | 1,853 |
| 2011/05/09 | 75,000 | 75,200 | 73,600 | 73,700 | 1,380 |
| 2011/05/06 | 75,100 | 75,900 | 74,300 | 74,500 | 1,258 |
| 2011/05/02 | 76,000 | 76,700 | 75,400 | 75,400 | 1,543 |
| 2011/04/28 | 73,000 | 76,600 | 73,000 | 76,600 | 2,832 |
| 2011/04/27 | 75,700 | 76,200 | 73,500 | 73,900 | 2,384 |
| 2011/04/26 | 78,100 | 78,500 | 73,000 | 75,700 | 2,750 |
| 2011/04/25 | 76,600 | 78,800 | 76,500 | 78,300 | 1,457 |
| 2011/04/22 | 76,600 | 77,900 | 76,600 | 77,300 | 1,322 |
| 2011/04/21 | 80,000 | 80,400 | 76,500 | 77,200 | 2,763 |
| 2011/04/20 | 77,400 | 83,000 | 77,000 | 78,500 | 7,590 |
| 2011/04/19 | 73,000 | 76,500 | 72,800 | 76,000 | 3,199 |
| 2011/04/18 | 77,200 | 77,300 | 71,800 | 74,300 | 4,018 |
| 2011/04/15 | 78,000 | 79,100 | 77,200 | 77,200 | 1,651 |
| 2011/04/14 | 77,400 | 78,500 | 76,100 | 78,000 | 2,618 |
| 2011/04/13 | 76,800 | 78,500 | 75,000 | 77,000 | 7,028 |
| 2011/04/12 | 82,600 | 83,800 | 81,000 | 81,300 | 2,102 |
| 2011/04/11 | 82,400 | 85,600 | 82,200 | 83,900 | 1,815 |
| 2011/04/08 | 80,000 | 83,000 | 79,300 | 82,400 | 3,501 |
| 2011/04/07 | 82,500 | 83,100 | 81,100 | 81,900 | 1,885 |
| 2011/04/06 | 82,600 | 84,400 | 81,300 | 82,000 | 2,083 |
| 2011/04/05 | 87,800 | 88,100 | 82,700 | 83,000 | 2,815 |
| 2011/04/04 | 88,200 | 88,500 | 87,700 | 87,800 | 1,206 |
| 2011/04/01 | 89,600 | 90,000 | 87,700 | 87,700 | 2,552 |
| 2011/03/31 | 90,500 | 90,800 | 89,300 | 90,000 | 1,725 |
| 2011/03/30 | 89,000 | 90,700 | 88,100 | 90,400 | 1,973 |
| 2011/03/29 | 88,000 | 90,500 | 86,600 | 89,300 | 2,174 |
| 2011/03/28 | 89,000 | 89,700 | 87,900 | 88,200 | 1,681 |
| 2011/03/25 | 90,900 | 91,900 | 89,500 | 90,000 | 2,635 |
| 2011/03/24 | 93,000 | 93,300 | 90,200 | 90,800 | 2,658 |
| 2011/03/23 | 95,000 | 95,600 | 92,400 | 93,300 | 3,377 |
| 2011/03/22 | 98,100 | 99,500 | 95,400 | 96,000 | 6,219 |
| 2011/03/18 | 93,100 | 96,600 | 91,200 | 95,100 | 6,852 |
| 2011/03/17 | 85,900 | 91,800 | 83,400 | 87,100 | 10,811 |
| 2011/03/16 | 80,000 | 86,200 | 77,000 | 84,400 | 10,762 |
| 2011/03/15 | 78,300 | 79,500 | 78,300 | 78,300 | 5,693 |
| 2011/03/14 | 95,800 | 101,900 | 93,000 | 93,300 | 13,363 |
| 2011/03/11 | 113,100 | 117,000 | 113,000 | 115,300 | 3,702 |
| 2011/03/10 | 117,500 | 117,600 | 114,200 | 115,400 | 3,195 |
| 2011/03/09 | 121,000 | 122,700 | 115,500 | 118,300 | 7,403 |
| 2011/03/08 | 117,000 | 125,500 | 116,300 | 119,000 | 22,615 |
| 2011/03/07 | 114,000 | 114,000 | 111,200 | 112,000 | 1,767 |
| 2011/03/04 | 115,500 | 115,900 | 113,400 | 114,000 | 2,056 |
| 2011/03/03 | 112,900 | 116,200 | 112,800 | 114,400 | 2,754 |
| 2011/03/02 | 113,900 | 115,000 | 112,600 | 112,800 | 2,607 |
| 2011/03/01 | 116,500 | 117,000 | 113,500 | 115,500 | 4,046 |
| 2011/02/28 | 115,000 | 116,900 | 113,400 | 115,600 | 7,423 |
| 2011/02/25 | 108,900 | 109,600 | 108,300 | 109,000 | 979 |
| 2011/02/24 | 110,200 | 111,000 | 108,000 | 108,000 | 2,595 |
| 2011/02/23 | 109,500 | 113,800 | 109,400 | 112,100 | 2,738 |
| 2011/02/22 | 115,000 | 115,000 | 112,000 | 112,000 | 2,626 |
| 2011/02/21 | 115,500 | 117,300 | 114,000 | 115,600 | 2,667 |
| 2011/02/18 | 112,700 | 116,500 | 112,500 | 115,200 | 3,791 |
| 2011/02/17 | 115,000 | 115,900 | 113,000 | 113,300 | 2,483 |
| 2011/02/16 | 116,600 | 118,200 | 114,000 | 114,900 | 4,655 |
| 2011/02/15 | 113,700 | 118,300 | 112,900 | 117,500 | 8,178 |
| 2011/02/14 | 110,500 | 112,300 | 107,900 | 111,600 | 4,356 |
| 2011/02/10 | 106,500 | 108,200 | 106,100 | 107,600 | 1,223 |
| 2011/02/09 | 108,300 | 108,700 | 106,500 | 107,300 | 1,782 |
| 2011/02/08 | 110,500 | 110,500 | 108,100 | 108,300 | 1,730 |
| 2011/02/07 | 107,600 | 109,500 | 107,600 | 109,400 | 2,372 |
| 2011/02/04 | 106,500 | 107,800 | 106,400 | 107,000 | 1,128 |
| 2011/02/03 | 106,900 | 107,200 | 105,600 | 106,400 | 1,681 |
| 2011/02/02 | 106,500 | 108,800 | 105,800 | 107,800 | 2,851 |
| 2011/02/01 | 107,200 | 107,300 | 105,600 | 105,700 | 1,714 |
| 2011/01/31 | 107,400 | 108,000 | 104,300 | 105,200 | 4,266 |
| 2011/01/28 | 110,700 | 111,600 | 107,700 | 109,500 | 3,204 |
| 2011/01/27 | 112,200 | 112,300 | 110,200 | 110,700 | 2,955 |
| 2011/01/26 | 112,600 | 114,100 | 111,500 | 112,400 | 1,802 |
| 2011/01/25 | 113,500 | 113,800 | 112,400 | 113,500 | 1,333 |
| 2011/01/24 | 110,800 | 114,000 | 109,600 | 112,400 | 2,030 |
| 2011/01/21 | 116,500 | 116,900 | 109,300 | 110,100 | 5,122 |
| 2011/01/20 | 118,500 | 118,800 | 116,700 | 116,800 | 3,057 |
| 2011/01/19 | 118,400 | 120,400 | 116,800 | 119,000 | 4,576 |
| 2011/01/18 | 118,400 | 118,700 | 116,500 | 116,800 | 2,154 |
| 2011/01/17 | 117,000 | 119,300 | 116,300 | 117,300 | 3,193 |
| 2011/01/14 | 116,900 | 119,200 | 115,700 | 116,300 | 4,565 |
| 2011/01/13 | 115,900 | 123,300 | 115,200 | 117,300 | 11,103 |
| 2011/01/12 | 117,600 | 117,700 | 114,000 | 114,600 | 4,547 |
| 2011/01/11 | 117,300 | 118,500 | 116,500 | 117,200 | 3,373 |
| 2011/01/07 | 119,200 | 119,600 | 115,400 | 116,100 | 5,789 |
| 2011/01/06 | 111,000 | 121,800 | 109,200 | 118,000 | 16,034 |
| 2011/01/05 | 108,800 | 110,200 | 107,800 | 108,200 | 2,098 |
| 2011/01/04 | 108,800 | 109,600 | 108,400 | 108,900 | 1,713 |