アコム(8572)の株価時系列情報
アコム(8572)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 | 1,389 | 1,395 | 1,376 | 1,378 | 85,190 |
| 2011/12/29 | 1,374 | 1,384 | 1,364 | 1,384 | 74,770 |
| 2011/12/28 | 1,363 | 1,379 | 1,357 | 1,368 | 100,240 |
| 2011/12/27 | 1,346 | 1,365 | 1,346 | 1,361 | 63,100 |
| 2011/12/26 | 1,369 | 1,369 | 1,343 | 1,364 | 103,080 |
| 2011/12/22 | 1,385 | 1,385 | 1,360 | 1,362 | 170,370 |
| 2011/12/21 | 1,399 | 1,415 | 1,365 | 1,382 | 195,970 |
| 2011/12/20 | 1,359 | 1,378 | 1,356 | 1,378 | 129,080 |
| 2011/12/19 | 1,340 | 1,375 | 1,335 | 1,375 | 179,030 |
| 2011/12/16 | 1,337 | 1,365 | 1,328 | 1,352 | 233,260 |
| 2011/12/15 | 1,343 | 1,352 | 1,330 | 1,351 | 210,300 |
| 2011/12/14 | 1,365 | 1,381 | 1,350 | 1,365 | 202,750 |
| 2011/12/13 | 1,339 | 1,395 | 1,333 | 1,367 | 255,830 |
| 2011/12/12 | 1,335 | 1,374 | 1,320 | 1,365 | 266,360 |
| 2011/12/09 | 1,306 | 1,314 | 1,295 | 1,305 | 214,720 |
| 2011/12/08 | 1,328 | 1,343 | 1,307 | 1,327 | 226,750 |
| 2011/12/07 | 1,313 | 1,332 | 1,303 | 1,332 | 209,010 |
| 2011/12/06 | 1,315 | 1,321 | 1,297 | 1,312 | 395,250 |
| 2011/12/05 | 1,254 | 1,315 | 1,247 | 1,302 | 353,180 |
| 2011/12/02 | 1,230 | 1,251 | 1,227 | 1,244 | 191,450 |
| 2011/12/01 | 1,255 | 1,264 | 1,225 | 1,243 | 320,380 |
| 2011/11/30 | 1,257 | 1,277 | 1,217 | 1,217 | 923,710 |
| 2011/11/29 | 1,275 | 1,279 | 1,253 | 1,272 | 189,380 |
| 2011/11/28 | 1,235 | 1,256 | 1,231 | 1,247 | 151,660 |
| 2011/11/25 | 1,234 | 1,249 | 1,227 | 1,240 | 142,150 |
| 2011/11/24 | 1,237 | 1,238 | 1,220 | 1,232 | 151,840 |
| 2011/11/22 | 1,240 | 1,258 | 1,235 | 1,257 | 266,810 |
| 2011/11/21 | 1,283 | 1,293 | 1,261 | 1,267 | 208,020 |
| 2011/11/18 | 1,346 | 1,346 | 1,291 | 1,300 | 212,160 |
| 2011/11/17 | 1,302 | 1,324 | 1,300 | 1,323 | 260,340 |
| 2011/11/16 | 1,332 | 1,339 | 1,301 | 1,304 | 256,640 |
| 2011/11/15 | 1,370 | 1,374 | 1,330 | 1,334 | 386,500 |
| 2011/11/14 | 1,410 | 1,418 | 1,382 | 1,388 | 208,120 |
| 2011/11/11 | 1,368 | 1,411 | 1,343 | 1,368 | 243,230 |
| 2011/11/10 | 1,361 | 1,368 | 1,323 | 1,346 | 336,260 |
| 2011/11/09 | 1,359 | 1,397 | 1,355 | 1,391 | 165,830 |
| 2011/11/08 | 1,386 | 1,391 | 1,344 | 1,360 | 272,030 |
| 2011/11/07 | 1,371 | 1,410 | 1,364 | 1,398 | 308,770 |
| 2011/11/04 | 1,401 | 1,404 | 1,364 | 1,367 | 354,420 |
| 2011/11/02 | 1,400 | 1,403 | 1,362 | 1,388 | 302,980 |
| 2011/11/01 | 1,391 | 1,440 | 1,383 | 1,431 | 299,960 |
| 2011/10/31 | 1,388 | 1,425 | 1,375 | 1,414 | 390,740 |
| 2011/10/28 | 1,459 | 1,459 | 1,405 | 1,406 | 341,950 |
| 2011/10/27 | 1,389 | 1,449 | 1,373 | 1,434 | 417,170 |
| 2011/10/26 | 1,389 | 1,392 | 1,345 | 1,360 | 393,410 |
| 2011/10/25 | 1,470 | 1,475 | 1,401 | 1,414 | 242,600 |
| 2011/10/24 | 1,451 | 1,493 | 1,440 | 1,470 | 124,690 |
| 2011/10/21 | 1,453 | 1,467 | 1,440 | 1,451 | 88,880 |
| 2011/10/20 | 1,469 | 1,470 | 1,430 | 1,464 | 152,560 |
| 2011/10/19 | 1,504 | 1,517 | 1,473 | 1,479 | 170,250 |
| 2011/10/18 | 1,500 | 1,525 | 1,488 | 1,505 | 113,760 |
| 2011/10/17 | 1,525 | 1,526 | 1,501 | 1,508 | 177,570 |
| 2011/10/14 | 1,500 | 1,510 | 1,485 | 1,498 | 249,120 |
| 2011/10/13 | 1,549 | 1,554 | 1,493 | 1,503 | 272,810 |
| 2011/10/12 | 1,527 | 1,534 | 1,500 | 1,518 | 183,780 |
| 2011/10/11 | 1,540 | 1,573 | 1,525 | 1,548 | 382,610 |
| 2011/10/07 | 1,494 | 1,532 | 1,492 | 1,508 | 304,000 |
| 2011/10/06 | 1,504 | 1,530 | 1,472 | 1,494 | 343,490 |
| 2011/10/05 | 1,531 | 1,550 | 1,477 | 1,489 | 523,160 |
| 2011/10/04 | 1,611 | 1,615 | 1,545 | 1,552 | 884,040 |
| 2011/10/03 | 1,500 | 1,660 | 1,493 | 1,651 | 1,512,700 |
| 2011/09/30 | 1,650 | 1,708 | 1,480 | 1,500 | 1,779,570 |
| 2011/09/29 | 1,470 | 1,477 | 1,440 | 1,470 | 361,380 |
| 2011/09/28 | 1,469 | 1,513 | 1,463 | 1,497 | 268,440 |
| 2011/09/27 | 1,401 | 1,446 | 1,401 | 1,432 | 357,420 |
| 2011/09/26 | 1,436 | 1,451 | 1,370 | 1,383 | 309,560 |
| 2011/09/22 | 1,452 | 1,476 | 1,433 | 1,459 | 199,840 |
| 2011/09/21 | 1,471 | 1,500 | 1,450 | 1,482 | 314,710 |
| 2011/09/20 | 1,510 | 1,520 | 1,487 | 1,500 | 433,550 |
| 2011/09/16 | 1,510 | 1,562 | 1,505 | 1,555 | 806,040 |
| 2011/09/15 | 1,470 | 1,497 | 1,458 | 1,497 | 380,280 |
| 2011/09/14 | 1,390 | 1,468 | 1,380 | 1,420 | 596,630 |
| 2011/09/13 | 1,330 | 1,387 | 1,312 | 1,381 | 336,380 |
| 2011/09/12 | 1,262 | 1,312 | 1,257 | 1,306 | 124,550 |
| 2011/09/09 | 1,276 | 1,310 | 1,273 | 1,305 | 182,790 |
| 2011/09/08 | 1,299 | 1,314 | 1,288 | 1,295 | 96,290 |
| 2011/09/07 | 1,293 | 1,293 | 1,261 | 1,271 | 188,110 |
| 2011/09/06 | 1,293 | 1,299 | 1,255 | 1,279 | 236,340 |
| 2011/09/05 | 1,333 | 1,337 | 1,295 | 1,302 | 124,150 |
| 2011/09/02 | 1,325 | 1,360 | 1,310 | 1,354 | 166,300 |
| 2011/09/01 | 1,349 | 1,363 | 1,334 | 1,338 | 220,240 |
| 2011/08/31 | 1,327 | 1,350 | 1,320 | 1,350 | 126,440 |
| 2011/08/30 | 1,335 | 1,344 | 1,324 | 1,336 | 120,690 |
| 2011/08/29 | 1,303 | 1,322 | 1,293 | 1,310 | 143,760 |
| 2011/08/26 | 1,249 | 1,279 | 1,239 | 1,279 | 261,540 |
| 2011/08/25 | 1,240 | 1,260 | 1,231 | 1,231 | 262,820 |
| 2011/08/24 | 1,246 | 1,268 | 1,212 | 1,227 | 213,110 |
| 2011/08/23 | 1,273 | 1,285 | 1,218 | 1,245 | 293,720 |
| 2011/08/22 | 1,248 | 1,279 | 1,238 | 1,248 | 231,470 |
| 2011/08/19 | 1,254 | 1,261 | 1,238 | 1,247 | 274,920 |
| 2011/08/18 | 1,295 | 1,312 | 1,280 | 1,299 | 128,300 |
| 2011/08/17 | 1,244 | 1,316 | 1,240 | 1,309 | 275,210 |
| 2011/08/16 | 1,277 | 1,280 | 1,236 | 1,264 | 157,740 |
| 2011/08/15 | 1,248 | 1,280 | 1,229 | 1,277 | 324,800 |
| 2011/08/12 | 1,258 | 1,270 | 1,232 | 1,244 | 481,240 |
| 2011/08/11 | 1,116 | 1,221 | 1,116 | 1,220 | 356,080 |
| 2011/08/10 | 1,158 | 1,178 | 1,145 | 1,156 | 292,160 |
| 2011/08/09 | 1,091 | 1,122 | 1,050 | 1,117 | 240,740 |
| 2011/08/08 | 1,154 | 1,167 | 1,137 | 1,138 | 167,990 |
| 2011/08/05 | 1,152 | 1,180 | 1,137 | 1,176 | 193,980 |
| 2011/08/04 | 1,249 | 1,266 | 1,232 | 1,239 | 139,530 |
| 2011/08/03 | 1,250 | 1,253 | 1,214 | 1,241 | 307,180 |
| 2011/08/02 | 1,288 | 1,301 | 1,271 | 1,283 | 178,490 |
| 2011/08/01 | 1,320 | 1,349 | 1,293 | 1,318 | 167,310 |
| 2011/07/29 | 1,337 | 1,344 | 1,280 | 1,320 | 286,920 |
| 2011/07/28 | 1,292 | 1,313 | 1,283 | 1,296 | 146,000 |
| 2011/07/27 | 1,315 | 1,319 | 1,297 | 1,319 | 132,580 |
| 2011/07/26 | 1,304 | 1,330 | 1,297 | 1,326 | 166,040 |
| 2011/07/25 | 1,342 | 1,343 | 1,312 | 1,312 | 178,760 |
| 2011/07/22 | 1,343 | 1,351 | 1,329 | 1,341 | 206,960 |
| 2011/07/21 | 1,293 | 1,343 | 1,289 | 1,342 | 285,530 |
| 2011/07/20 | 1,289 | 1,299 | 1,282 | 1,287 | 416,950 |
| 2011/07/19 | 1,256 | 1,260 | 1,226 | 1,259 | 241,650 |
| 2011/07/15 | 1,269 | 1,284 | 1,260 | 1,271 | 162,820 |
| 2011/07/14 | 1,300 | 1,300 | 1,273 | 1,281 | 238,240 |
| 2011/07/13 | 1,306 | 1,314 | 1,278 | 1,293 | 269,890 |
| 2011/07/12 | 1,319 | 1,320 | 1,267 | 1,276 | 339,490 |
| 2011/07/11 | 1,351 | 1,364 | 1,334 | 1,344 | 162,410 |
| 2011/07/08 | 1,380 | 1,394 | 1,356 | 1,369 | 182,100 |
| 2011/07/07 | 1,339 | 1,369 | 1,333 | 1,366 | 351,960 |
| 2011/07/06 | 1,400 | 1,400 | 1,321 | 1,324 | 710,210 |
| 2011/07/05 | 1,412 | 1,424 | 1,374 | 1,407 | 317,790 |
| 2011/07/04 | 1,413 | 1,425 | 1,363 | 1,370 | 345,130 |
| 2011/07/01 | 1,349 | 1,395 | 1,347 | 1,388 | 371,190 |
| 2011/06/30 | 1,340 | 1,365 | 1,325 | 1,327 | 211,980 |
| 2011/06/29 | 1,320 | 1,335 | 1,313 | 1,335 | 227,290 |
| 2011/06/28 | 1,307 | 1,319 | 1,290 | 1,306 | 229,430 |
| 2011/06/27 | 1,255 | 1,339 | 1,251 | 1,306 | 452,620 |
| 2011/06/24 | 1,254 | 1,269 | 1,240 | 1,258 | 167,640 |
| 2011/06/23 | 1,238 | 1,254 | 1,223 | 1,243 | 278,360 |
| 2011/06/22 | 1,184 | 1,239 | 1,184 | 1,236 | 367,010 |
| 2011/06/21 | 1,206 | 1,206 | 1,171 | 1,180 | 152,090 |
| 2011/06/20 | 1,197 | 1,205 | 1,173 | 1,176 | 110,950 |
| 2011/06/17 | 1,242 | 1,251 | 1,175 | 1,178 | 422,480 |
| 2011/06/16 | 1,221 | 1,263 | 1,190 | 1,239 | 595,610 |
| 2011/06/15 | 1,208 | 1,209 | 1,168 | 1,181 | 214,440 |
| 2011/06/14 | 1,173 | 1,203 | 1,158 | 1,200 | 347,180 |
| 2011/06/13 | 1,197 | 1,198 | 1,134 | 1,172 | 454,840 |
| 2011/06/10 | 1,246 | 1,257 | 1,219 | 1,237 | 191,640 |
| 2011/06/09 | 1,255 | 1,255 | 1,218 | 1,236 | 115,290 |
| 2011/06/08 | 1,257 | 1,269 | 1,234 | 1,261 | 253,980 |
| 2011/06/07 | 1,245 | 1,266 | 1,235 | 1,252 | 287,490 |
| 2011/06/06 | 1,308 | 1,320 | 1,235 | 1,252 | 277,330 |
| 2011/06/03 | 1,312 | 1,338 | 1,275 | 1,308 | 205,410 |
| 2011/06/02 | 1,310 | 1,340 | 1,289 | 1,316 | 227,660 |
| 2011/06/01 | 1,292 | 1,349 | 1,270 | 1,349 | 368,760 |
| 2011/05/31 | 1,265 | 1,315 | 1,259 | 1,298 | 376,040 |
| 2011/05/30 | 1,257 | 1,265 | 1,232 | 1,253 | 131,180 |
| 2011/05/27 | 1,227 | 1,246 | 1,210 | 1,235 | 237,850 |
| 2011/05/26 | 1,209 | 1,243 | 1,191 | 1,243 | 203,160 |
| 2011/05/25 | 1,219 | 1,219 | 1,178 | 1,198 | 367,070 |
| 2011/05/24 | 1,205 | 1,240 | 1,188 | 1,208 | 369,360 |
| 2011/05/23 | 1,229 | 1,240 | 1,211 | 1,216 | 138,720 |
| 2011/05/20 | 1,266 | 1,285 | 1,239 | 1,242 | 307,230 |
| 2011/05/19 | 1,270 | 1,285 | 1,226 | 1,266 | 389,260 |
| 2011/05/18 | 1,199 | 1,271 | 1,195 | 1,263 | 266,870 |
| 2011/05/17 | 1,246 | 1,247 | 1,181 | 1,199 | 401,870 |
| 2011/05/16 | 1,280 | 1,280 | 1,228 | 1,228 | 515,410 |
| 2011/05/13 | 1,372 | 1,372 | 1,260 | 1,279 | 1,028,470 |
| 2011/05/12 | 1,294 | 1,307 | 1,250 | 1,252 | 314,750 |
| 2011/05/11 | 1,252 | 1,340 | 1,252 | 1,320 | 519,070 |
| 2011/05/10 | 1,249 | 1,261 | 1,232 | 1,251 | 136,640 |
| 2011/05/09 | 1,264 | 1,264 | 1,229 | 1,235 | 233,870 |
| 2011/05/06 | 1,222 | 1,260 | 1,211 | 1,247 | 357,260 |
| 2011/05/02 | 1,240 | 1,265 | 1,210 | 1,251 | 409,260 |
| 2011/04/28 | 1,196 | 1,222 | 1,178 | 1,182 | 354,500 |
| 2011/04/27 | 1,153 | 1,195 | 1,141 | 1,185 | 277,890 |
| 2011/04/26 | 1,181 | 1,188 | 1,142 | 1,154 | 226,430 |
| 2011/04/25 | 1,152 | 1,185 | 1,152 | 1,178 | 223,690 |
| 2011/04/22 | 1,151 | 1,174 | 1,131 | 1,168 | 197,180 |
| 2011/04/21 | 1,171 | 1,175 | 1,144 | 1,154 | 398,940 |
| 2011/04/20 | 1,142 | 1,158 | 1,131 | 1,158 | 297,880 |
| 2011/04/19 | 1,121 | 1,129 | 1,100 | 1,116 | 167,940 |
| 2011/04/18 | 1,150 | 1,177 | 1,127 | 1,144 | 411,150 |
| 2011/04/15 | 1,103 | 1,136 | 1,099 | 1,134 | 635,600 |
| 2011/04/14 | 1,033 | 1,095 | 1,033 | 1,087 | 443,650 |
| 2011/04/13 | 1,005 | 1,034 | 1,002 | 1,030 | 372,250 |
| 2011/04/12 | 1,039 | 1,041 | 1,011 | 1,015 | 277,650 |
| 2011/04/11 | 1,062 | 1,082 | 1,044 | 1,048 | 357,810 |
| 2011/04/08 | 1,014 | 1,087 | 1,011 | 1,080 | 497,710 |
| 2011/04/07 | 1,009 | 1,045 | 1,003 | 1,035 | 751,810 |
| 2011/04/06 | 1,085 | 1,088 | 980 | 1,006 | 1,088,780 |
| 2011/04/05 | 1,100 | 1,114 | 1,052 | 1,095 | 508,900 |
| 2011/04/04 | 1,147 | 1,147 | 1,092 | 1,100 | 296,860 |
| 2011/04/01 | 1,136 | 1,157 | 1,085 | 1,100 | 491,140 |
| 2011/03/31 | 1,063 | 1,119 | 1,042 | 1,117 | 494,840 |
| 2011/03/30 | 1,059 | 1,059 | 1,006 | 1,035 | 429,710 |
| 2011/03/29 | 1,040 | 1,084 | 1,000 | 1,066 | 545,970 |
| 2011/03/28 | 1,002 | 1,029 | 1,000 | 1,011 | 372,380 |
| 2011/03/25 | 1,047 | 1,059 | 1,016 | 1,032 | 497,920 |
| 2011/03/24 | 1,059 | 1,079 | 1,032 | 1,033 | 610,320 |
| 2011/03/23 | 1,080 | 1,119 | 1,020 | 1,085 | 1,097,400 |
| 2011/03/22 | 1,010 | 1,094 | 1,010 | 1,075 | 1,281,800 |
| 2011/03/18 | 954 | 1,007 | 954 | 958 | 811,070 |
| 2011/03/17 | 908 | 958 | 900 | 939 | 830,910 |
| 2011/03/16 | 900 | 987 | 900 | 968 | 1,060,600 |
| 2011/03/15 | 1,000 | 1,020 | 841 | 885 | 1,597,790 |
| 2011/03/14 | 998 | 1,046 | 965 | 991 | 1,441,870 |
| 2011/03/11 | 1,200 | 1,245 | 1,191 | 1,208 | 898,770 |
| 2011/03/10 | 1,319 | 1,319 | 1,196 | 1,202 | 1,068,830 |
| 2011/03/09 | 1,370 | 1,385 | 1,310 | 1,319 | 386,950 |
| 2011/03/08 | 1,361 | 1,399 | 1,349 | 1,360 | 294,530 |
| 2011/03/07 | 1,390 | 1,391 | 1,349 | 1,357 | 338,460 |
| 2011/03/04 | 1,402 | 1,415 | 1,378 | 1,404 | 773,020 |
| 2011/03/03 | 1,395 | 1,407 | 1,371 | 1,372 | 413,180 |
| 2011/03/02 | 1,407 | 1,426 | 1,372 | 1,376 | 786,840 |
| 2011/03/01 | 1,458 | 1,481 | 1,440 | 1,457 | 500,960 |
| 2011/02/28 | 1,450 | 1,494 | 1,425 | 1,466 | 477,250 |
| 2011/02/25 | 1,428 | 1,455 | 1,390 | 1,421 | 625,790 |
| 2011/02/24 | 1,476 | 1,516 | 1,423 | 1,430 | 652,290 |
| 2011/02/23 | 1,550 | 1,610 | 1,502 | 1,516 | 731,230 |
| 2011/02/22 | 1,655 | 1,660 | 1,507 | 1,545 | 1,416,130 |
| 2011/02/21 | 1,725 | 1,744 | 1,681 | 1,705 | 675,550 |
| 2011/02/18 | 1,744 | 1,824 | 1,688 | 1,775 | 663,070 |
| 2011/02/17 | 1,792 | 1,812 | 1,702 | 1,716 | 544,410 |
| 2011/02/16 | 1,568 | 1,880 | 1,557 | 1,712 | 1,341,740 |
| 2011/02/15 | 1,563 | 1,578 | 1,524 | 1,539 | 274,820 |
| 2011/02/14 | 1,500 | 1,578 | 1,477 | 1,562 | 517,720 |
| 2011/02/10 | 1,436 | 1,534 | 1,425 | 1,471 | 632,560 |
| 2011/02/09 | 1,462 | 1,475 | 1,436 | 1,456 | 319,830 |
| 2011/02/08 | 1,423 | 1,477 | 1,423 | 1,462 | 285,580 |
| 2011/02/07 | 1,411 | 1,439 | 1,403 | 1,420 | 266,830 |
| 2011/02/04 | 1,454 | 1,463 | 1,438 | 1,438 | 337,730 |
| 2011/02/03 | 1,499 | 1,526 | 1,410 | 1,453 | 788,860 |
| 2011/02/02 | 1,463 | 1,569 | 1,462 | 1,559 | 584,310 |
| 2011/02/01 | 1,469 | 1,478 | 1,441 | 1,462 | 178,940 |
| 2011/01/31 | 1,478 | 1,490 | 1,434 | 1,468 | 316,940 |
| 2011/01/28 | 1,442 | 1,530 | 1,408 | 1,518 | 429,530 |
| 2011/01/27 | 1,476 | 1,493 | 1,440 | 1,450 | 316,370 |
| 2011/01/26 | 1,494 | 1,529 | 1,470 | 1,487 | 254,330 |
| 2011/01/25 | 1,491 | 1,541 | 1,460 | 1,503 | 330,090 |
| 2011/01/24 | 1,479 | 1,509 | 1,445 | 1,472 | 271,880 |
| 2011/01/21 | 1,600 | 1,600 | 1,475 | 1,493 | 1,120,910 |
| 2011/01/20 | 1,355 | 1,550 | 1,346 | 1,461 | 1,585,100 |
| 2011/01/19 | 1,359 | 1,370 | 1,342 | 1,356 | 407,330 |
| 2011/01/18 | 1,374 | 1,390 | 1,345 | 1,353 | 459,800 |
| 2011/01/17 | 1,401 | 1,431 | 1,335 | 1,356 | 841,860 |
| 2011/01/14 | 1,346 | 1,455 | 1,300 | 1,431 | 1,774,600 |
| 2011/01/13 | 1,224 | 1,340 | 1,211 | 1,316 | 1,267,510 |
| 2011/01/12 | 1,145 | 1,280 | 1,120 | 1,194 | 938,280 |
| 2011/01/11 | 1,104 | 1,131 | 1,101 | 1,115 | 309,560 |
| 2011/01/07 | 1,096 | 1,123 | 1,090 | 1,113 | 532,570 |
| 2011/01/06 | 1,120 | 1,139 | 1,095 | 1,095 | 513,040 |
| 2011/01/05 | 1,102 | 1,144 | 1,090 | 1,108 | 943,540 |
| 2011/01/04 | 1,028 | 1,140 | 1,018 | 1,131 | 1,706,040 |