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 |
|---|---|---|---|---|---|
| 2007/12/28 | 605,000 | 605,000 | 570,000 | 583,000 | 612 |
| 2007/12/27 | 620,000 | 620,000 | 601,000 | 612,000 | 165 |
| 2007/12/26 | 604,000 | 618,000 | 601,000 | 618,000 | 146 |
| 2007/12/25 | 615,000 | 621,000 | 600,000 | 603,000 | 154 |
| 2007/12/21 | 604,000 | 619,000 | 598,000 | 612,000 | 158 |
| 2007/12/20 | 592,000 | 610,000 | 592,000 | 599,000 | 178 |
| 2007/12/19 | 629,000 | 629,000 | 605,000 | 606,000 | 131 |
| 2007/12/18 | 603,000 | 628,000 | 591,000 | 628,000 | 141 |
| 2007/12/17 | 592,000 | 602,000 | 586,000 | 602,000 | 251 |
| 2007/12/14 | 628,000 | 628,000 | 610,000 | 610,000 | 230 |
| 2007/12/13 | 628,000 | 631,000 | 620,000 | 620,000 | 439 |
| 2007/12/12 | 623,000 | 644,000 | 621,000 | 630,000 | 216 |
| 2007/12/11 | 659,000 | 659,000 | 633,000 | 641,000 | 67 |
| 2007/12/10 | 648,000 | 656,000 | 640,000 | 649,000 | 173 |
| 2007/12/07 | 643,000 | 645,000 | 636,000 | 645,000 | 315 |
| 2007/12/06 | 628,000 | 645,000 | 624,000 | 638,000 | 240 |
| 2007/12/05 | 612,000 | 632,000 | 609,000 | 628,000 | 310 |
| 2007/12/04 | 620,000 | 625,000 | 610,000 | 622,000 | 151 |
| 2007/12/03 | 647,000 | 647,000 | 617,000 | 621,000 | 152 |
| 2007/11/30 | 629,000 | 629,000 | 607,000 | 617,000 | 209 |
| 2007/11/29 | 627,000 | 627,000 | 605,000 | 619,000 | 140 |
| 2007/11/28 | 613,000 | 624,000 | 603,000 | 607,000 | 145 |
| 2007/11/27 | 624,000 | 624,000 | 600,000 | 610,000 | 161 |
| 2007/11/26 | 600,000 | 624,000 | 600,000 | 624,000 | 92 |
| 2007/11/22 | 600,000 | 619,000 | 596,000 | 619,000 | 100 |
| 2007/11/21 | 611,000 | 625,000 | 605,000 | 605,000 | 132 |
| 2007/11/20 | 582,000 | 625,000 | 582,000 | 625,000 | 187 |
| 2007/11/19 | 590,000 | 622,000 | 590,000 | 602,000 | 339 |
| 2007/11/16 | 581,000 | 600,000 | 581,000 | 590,000 | 144 |
| 2007/11/15 | 581,000 | 600,000 | 581,000 | 600,000 | 278 |
| 2007/11/14 | 601,000 | 614,000 | 580,000 | 580,000 | 182 |
| 2007/11/13 | 598,000 | 620,000 | 583,000 | 588,000 | 199 |
| 2007/11/12 | 614,000 | 614,000 | 571,000 | 600,000 | 284 |
| 2007/11/09 | 610,000 | 645,000 | 610,000 | 614,000 | 168 |
| 2007/11/08 | 649,000 | 660,000 | 610,000 | 620,000 | 283 |
| 2007/11/07 | 679,000 | 680,000 | 655,000 | 655,000 | 154 |
| 2007/11/06 | 683,000 | 697,000 | 646,000 | 679,000 | 957 |
| 2007/11/05 | 690,000 | 702,000 | 680,000 | 683,000 | 170 |
| 2007/11/02 | 700,000 | 700,000 | 680,000 | 692,000 | 169 |
| 2007/11/01 | 690,000 | 725,000 | 689,000 | 705,000 | 180 |
| 2007/10/31 | 678,000 | 689,000 | 673,000 | 686,000 | 139 |
| 2007/10/30 | 679,000 | 685,000 | 669,000 | 672,000 | 221 |
| 2007/10/29 | 650,000 | 677,000 | 640,000 | 669,000 | 149 |
| 2007/10/26 | 637,000 | 649,000 | 633,000 | 643,000 | 149 |
| 2007/10/25 | 659,000 | 659,000 | 635,000 | 638,000 | 125 |
| 2007/10/24 | 651,000 | 659,000 | 630,000 | 659,000 | 241 |
| 2007/10/23 | 626,000 | 658,000 | 626,000 | 650,000 | 526 |
| 2007/10/22 | 650,000 | 670,000 | 636,000 | 636,000 | 231 |
| 2007/10/19 | 646,000 | 675,000 | 646,000 | 675,000 | 162 |
| 2007/10/18 | 694,000 | 695,000 | 658,000 | 666,000 | 157 |
| 2007/10/17 | 670,000 | 670,000 | 625,000 | 667,000 | 244 |
| 2007/10/16 | 651,000 | 672,000 | 649,000 | 668,000 | 183 |
| 2007/10/15 | 652,000 | 664,000 | 650,000 | 663,000 | 75 |
| 2007/10/12 | 673,000 | 680,000 | 650,000 | 650,000 | 149 |
| 2007/10/11 | 668,000 | 688,000 | 660,000 | 682,000 | 104 |
| 2007/10/10 | 700,000 | 719,000 | 661,000 | 677,000 | 212 |
| 2007/10/09 | 685,000 | 709,000 | 680,000 | 690,000 | 74 |
| 2007/10/05 | 690,000 | 720,000 | 670,000 | 675,000 | 251 |
| 2007/10/04 | 740,000 | 740,000 | 680,000 | 680,000 | 125 |
| 2007/10/03 | 704,000 | 730,000 | 704,000 | 730,000 | 64 |
| 2007/10/02 | 711,000 | 722,000 | 705,000 | 721,000 | 293 |
| 2007/10/01 | 693,000 | 699,000 | 688,000 | 699,000 | 120 |
| 2007/09/28 | 679,000 | 708,000 | 675,000 | 683,000 | 218 |
| 2007/09/27 | 625,000 | 699,000 | 625,000 | 689,000 | 404 |
| 2007/09/26 | 601,000 | 635,000 | 590,000 | 635,000 | 416 |
| 2007/09/25 | 624,000 | 624,000 | 594,000 | 599,000 | 660 |
| 2007/09/21 | 653,000 | 653,000 | 606,000 | 621,000 | 831 |
| 2007/09/20 | 650,000 | 655,000 | 630,000 | 643,000 | 547 |
| 2007/09/19 | 626,000 | 640,000 | 615,000 | 640,000 | 619 |
| 2007/09/18 | 639,000 | 640,000 | 592,000 | 606,000 | 610 |
| 2007/09/14 | 672,000 | 672,000 | 642,000 | 649,000 | 406 |
| 2007/09/13 | 680,000 | 680,000 | 650,000 | 673,000 | 513 |
| 2007/09/12 | 688,000 | 697,000 | 667,000 | 673,000 | 505 |
| 2007/09/11 | 654,000 | 673,000 | 651,000 | 652,000 | 259 |
| 2007/09/10 | 710,000 | 716,000 | 667,000 | 674,000 | 286 |
| 2007/09/07 | 741,000 | 741,000 | 713,000 | 730,000 | 125 |
| 2007/09/06 | 733,000 | 755,000 | 707,000 | 742,000 | 186 |
| 2007/09/05 | 760,000 | 762,000 | 716,000 | 733,000 | 103 |
| 2007/09/04 | 757,000 | 761,000 | 749,000 | 749,000 | 59 |
| 2007/09/03 | 760,000 | 772,000 | 753,000 | 762,000 | 28 |
| 2007/08/31 | 794,000 | 796,000 | 739,000 | 753,000 | 237 |
| 2007/08/30 | 782,000 | 794,000 | 780,000 | 794,000 | 139 |
| 2007/08/29 | 789,000 | 789,000 | 740,000 | 780,000 | 120 |
| 2007/08/28 | 783,000 | 790,000 | 776,000 | 779,000 | 139 |
| 2007/08/27 | 778,000 | 805,000 | 778,000 | 805,000 | 295 |
| 2007/08/24 | 776,000 | 792,000 | 770,000 | 771,000 | 281 |
| 2007/08/23 | 750,000 | 775,000 | 744,000 | 774,000 | 318 |
| 2007/08/22 | 759,000 | 779,000 | 720,000 | 734,000 | 437 |
| 2007/08/21 | 706,000 | 775,000 | 701,000 | 758,000 | 323 |
| 2007/08/20 | 725,000 | 740,000 | 700,000 | 706,000 | 340 |
| 2007/08/17 | 696,000 | 699,000 | 651,000 | 685,000 | 365 |
| 2007/08/16 | 695,000 | 706,000 | 692,000 | 700,000 | 270 |
| 2007/08/15 | 710,000 | 719,000 | 700,000 | 716,000 | 200 |
| 2007/08/14 | 738,000 | 742,000 | 707,000 | 707,000 | 344 |
| 2007/08/13 | 767,000 | 771,000 | 724,000 | 738,000 | 448 |
| 2007/08/10 | 784,000 | 789,000 | 766,000 | 766,000 | 253 |
| 2007/08/09 | 814,000 | 821,000 | 813,000 | 814,000 | 404 |
| 2007/08/08 | 770,000 | 804,000 | 765,000 | 804,000 | 242 |
| 2007/08/07 | 800,000 | 800,000 | 780,000 | 780,000 | 171 |
| 2007/08/06 | 810,000 | 810,000 | 788,000 | 789,000 | 111 |
| 2007/08/03 | 810,000 | 823,000 | 798,000 | 800,000 | 243 |
| 2007/08/02 | 839,000 | 840,000 | 800,000 | 800,000 | 229 |
| 2007/08/01 | 845,000 | 845,000 | 825,000 | 839,000 | 122 |
| 2007/07/31 | 800,000 | 846,000 | 799,000 | 840,000 | 430 |
| 2007/07/30 | 768,000 | 798,000 | 765,000 | 798,000 | 307 |
| 2007/07/27 | 787,000 | 796,000 | 772,000 | 773,000 | 376 |
| 2007/07/26 | 813,000 | 845,000 | 805,000 | 807,000 | 213 |
| 2007/07/25 | 790,000 | 837,000 | 786,000 | 833,000 | 248 |
| 2007/07/24 | 825,000 | 829,000 | 769,000 | 810,000 | 376 |
| 2007/07/23 | 830,000 | 840,000 | 820,000 | 825,000 | 228 |
| 2007/07/20 | 830,000 | 850,000 | 821,000 | 850,000 | 471 |
| 2007/07/19 | 828,000 | 830,000 | 817,000 | 825,000 | 248 |
| 2007/07/18 | 834,000 | 844,000 | 826,000 | 838,000 | 198 |
| 2007/07/17 | 833,000 | 844,000 | 811,000 | 844,000 | 204 |
| 2007/07/13 | 822,000 | 841,000 | 815,000 | 835,000 | 174 |
| 2007/07/12 | 829,000 | 841,000 | 820,000 | 820,000 | 347 |
| 2007/07/11 | 836,000 | 845,000 | 830,000 | 836,000 | 460 |
| 2007/07/10 | 845,000 | 851,000 | 835,000 | 845,000 | 279 |
| 2007/07/09 | 853,000 | 860,000 | 838,000 | 845,000 | 338 |
| 2007/07/06 | 859,000 | 859,000 | 846,000 | 856,000 | 368 |
| 2007/07/05 | 861,000 | 862,000 | 845,000 | 850,000 | 306 |
| 2007/07/04 | 865,000 | 866,000 | 852,000 | 861,000 | 291 |
| 2007/07/03 | 851,000 | 875,000 | 842,000 | 865,000 | 419 |
| 2007/07/02 | 851,000 | 867,000 | 835,000 | 867,000 | 280 |
| 2007/06/29 | 873,000 | 873,000 | 846,000 | 851,000 | 373 |
| 2007/06/28 | 861,000 | 863,000 | 829,000 | 855,000 | 631 |
| 2007/06/27 | 875,000 | 878,000 | 857,000 | 867,000 | 680 |
| 2007/06/26 | 903,000 | 906,000 | 895,000 | 899,000 | 300 |
| 2007/06/25 | 900,000 | 913,000 | 858,000 | 913,000 | 223 |
| 2007/06/22 | 890,000 | 905,000 | 851,000 | 905,000 | 398 |
| 2007/06/21 | 889,000 | 905,000 | 885,000 | 900,000 | 153 |
| 2007/06/20 | 889,000 | 910,000 | 886,000 | 899,000 | 220 |
| 2007/06/19 | 890,000 | 895,000 | 873,000 | 888,000 | 237 |
| 2007/06/18 | 920,000 | 920,000 | 896,000 | 903,000 | 237 |
| 2007/06/15 | 920,000 | 920,000 | 890,000 | 900,000 | 263 |
| 2007/06/14 | 914,000 | 924,000 | 900,000 | 910,000 | 173 |
| 2007/06/13 | 960,000 | 960,000 | 920,000 | 924,000 | 201 |
| 2007/06/12 | 968,000 | 975,000 | 960,000 | 960,000 | 154 |
| 2007/06/11 | 994,000 | 994,000 | 959,000 | 959,000 | 168 |
| 2007/06/08 | 959,000 | 959,000 | 921,000 | 954,000 | 584 |
| 2007/06/07 | 995,000 | 995,000 | 971,000 | 980,000 | 296 |
| 2007/06/06 | 1,000,000 | 1,010,000 | 987,000 | 1,010,000 | 249 |
| 2007/06/05 | 1,010,000 | 1,010,000 | 1,000,000 | 1,010,000 | 131 |
| 2007/06/04 | 1,030,000 | 1,030,000 | 999,000 | 1,010,000 | 308 |
| 2007/06/01 | 1,000,000 | 1,020,000 | 999,000 | 1,000,000 | 396 |
| 2007/05/31 | 1,020,000 | 1,040,000 | 995,000 | 1,000,000 | 499 |
| 2007/05/30 | 1,000,000 | 1,040,000 | 993,000 | 1,020,000 | 526 |
| 2007/05/29 | 1,000,000 | 1,010,000 | 997,000 | 998,000 | 214 |
| 2007/05/28 | 992,000 | 1,010,000 | 987,000 | 1,000,000 | 254 |
| 2007/05/25 | 1,030,000 | 1,030,000 | 991,000 | 991,000 | 370 |
| 2007/05/24 | 1,020,000 | 1,040,000 | 1,020,000 | 1,030,000 | 474 |
| 2007/05/23 | 1,000,000 | 1,010,000 | 999,000 | 1,010,000 | 209 |
| 2007/05/22 | 1,000,000 | 1,020,000 | 994,000 | 1,010,000 | 399 |
| 2007/05/21 | 999,000 | 1,010,000 | 999,000 | 1,010,000 | 243 |
| 2007/05/18 | 989,000 | 1,000,000 | 983,000 | 999,000 | 267 |
| 2007/05/17 | 988,000 | 999,000 | 983,000 | 992,000 | 142 |
| 2007/05/16 | 978,000 | 1,000,000 | 978,000 | 998,000 | 134 |
| 2007/05/15 | 978,000 | 988,000 | 978,000 | 988,000 | 345 |
| 2007/05/14 | 990,000 | 990,000 | 985,000 | 988,000 | 172 |
| 2007/05/11 | 980,000 | 994,000 | 969,000 | 985,000 | 320 |
| 2007/05/10 | 970,000 | 990,000 | 970,000 | 975,000 | 402 |
| 2007/05/09 | 988,000 | 992,000 | 980,000 | 990,000 | 149 |
| 2007/05/08 | 999,000 | 999,000 | 980,000 | 998,000 | 201 |
| 2007/05/07 | 960,000 | 1,010,000 | 960,000 | 998,000 | 560 |
| 2007/05/02 | 945,000 | 949,000 | 935,000 | 944,000 | 204 |
| 2007/05/01 | 918,000 | 949,000 | 918,000 | 935,000 | 221 |
| 2007/04/27 | 925,000 | 950,000 | 925,000 | 935,000 | 376 |
| 2007/04/26 | 914,000 | 936,000 | 907,000 | 935,000 | 442 |
| 2007/04/25 | 881,000 | 930,000 | 880,000 | 913,000 | 747 |
| 2007/04/24 | 851,000 | 888,000 | 849,000 | 888,000 | 509 |
| 2007/04/23 | 842,000 | 852,000 | 841,000 | 848,000 | 236 |
| 2007/04/20 | 842,000 | 845,000 | 835,000 | 839,000 | 439 |
| 2007/04/19 | 854,000 | 854,000 | 837,000 | 847,000 | 251 |
| 2007/04/18 | 839,000 | 847,000 | 836,000 | 844,000 | 324 |
| 2007/04/17 | 844,000 | 848,000 | 839,000 | 840,000 | 372 |
| 2007/04/16 | 835,000 | 844,000 | 830,000 | 844,000 | 312 |
| 2007/04/13 | 843,000 | 845,000 | 820,000 | 825,000 | 567 |
| 2007/04/12 | 836,000 | 849,000 | 836,000 | 845,000 | 336 |
| 2007/04/11 | 843,000 | 855,000 | 843,000 | 846,000 | 485 |
| 2007/04/10 | 875,000 | 875,000 | 862,000 | 863,000 | 307 |
| 2007/04/09 | 863,000 | 880,000 | 852,000 | 880,000 | 323 |
| 2007/04/06 | 866,000 | 869,000 | 854,000 | 865,000 | 204 |
| 2007/04/05 | 850,000 | 873,000 | 842,000 | 873,000 | 393 |
| 2007/04/04 | 852,000 | 870,000 | 851,000 | 860,000 | 361 |
| 2007/04/03 | 884,000 | 884,000 | 859,000 | 862,000 | 386 |
| 2007/04/02 | 877,000 | 880,000 | 856,000 | 877,000 | 995 |
| 2007/03/30 | 828,000 | 862,000 | 819,000 | 857,000 | 513 |
| 2007/03/29 | 802,000 | 828,000 | 800,000 | 828,000 | 473 |
| 2007/03/28 | 805,000 | 810,000 | 801,000 | 802,000 | 290 |
| 2007/03/27 | 813,000 | 817,000 | 801,000 | 805,000 | 303 |
| 2007/03/26 | 803,000 | 812,000 | 795,000 | 812,000 | 207 |
| 2007/03/23 | 800,000 | 812,000 | 800,000 | 806,000 | 262 |
| 2007/03/22 | 802,000 | 805,000 | 797,000 | 798,000 | 167 |
| 2007/03/20 | 811,000 | 821,000 | 793,000 | 793,000 | 213 |
| 2007/03/19 | 804,000 | 811,000 | 804,000 | 804,000 | 318 |
| 2007/03/16 | 816,000 | 816,000 | 805,000 | 811,000 | 146 |
| 2007/03/15 | 815,000 | 819,000 | 797,000 | 816,000 | 167 |
| 2007/03/14 | 799,000 | 817,000 | 790,000 | 817,000 | 317 |
| 2007/03/13 | 830,000 | 830,000 | 809,000 | 816,000 | 250 |
| 2007/03/12 | 809,000 | 815,000 | 800,000 | 814,000 | 434 |
| 2007/03/09 | 791,000 | 809,000 | 791,000 | 797,000 | 448 |
| 2007/03/08 | 806,000 | 814,000 | 790,000 | 811,000 | 144 |
| 2007/03/07 | 792,000 | 819,000 | 782,000 | 819,000 | 606 |
| 2007/03/06 | 760,000 | 780,000 | 757,000 | 780,000 | 257 |
| 2007/03/05 | 760,000 | 772,000 | 752,000 | 770,000 | 369 |
| 2007/03/02 | 788,000 | 788,000 | 770,000 | 780,000 | 535 |
| 2007/03/01 | 814,000 | 824,000 | 761,000 | 788,000 | 856 |
| 2007/02/28 | 773,000 | 829,000 | 758,000 | 806,000 | 624 |
| 2007/02/27 | 887,000 | 888,000 | 815,000 | 833,000 | 1,261 |
| 2007/02/26 | 890,000 | 892,000 | 886,000 | 891,000 | 548 |
| 2007/02/23 | 863,000 | 882,000 | 862,000 | 882,000 | 255 |
| 2007/02/22 | 870,000 | 893,000 | 870,000 | 880,000 | 530 |
| 2007/02/21 | 891,000 | 892,000 | 873,000 | 878,000 | 300 |
| 2007/02/20 | 903,000 | 903,000 | 886,000 | 890,000 | 508 |
| 2007/02/19 | 930,000 | 930,000 | 891,000 | 893,000 | 377 |
| 2007/02/16 | 927,000 | 941,000 | 922,000 | 941,000 | 326 |
| 2007/02/15 | 939,000 | 944,000 | 909,000 | 927,000 | 564 |
| 2007/02/14 | 950,000 | 958,000 | 947,000 | 955,000 | 750 |
| 2007/02/13 | 948,000 | 968,000 | 936,000 | 950,000 | 647 |
| 2007/02/09 | 980,000 | 980,000 | 947,000 | 957,000 | 717 |
| 2007/02/08 | 993,000 | 997,000 | 980,000 | 990,000 | 533 |
| 2007/02/07 | 978,000 | 1,010,000 | 970,000 | 994,000 | 221 |
| 2007/02/06 | 992,000 | 1,020,000 | 991,000 | 1,000,000 | 239 |
| 2007/02/05 | 970,000 | 999,000 | 970,000 | 992,000 | 290 |
| 2007/02/02 | 988,000 | 1,010,000 | 969,000 | 969,000 | 243 |
| 2007/02/01 | 977,000 | 1,050,000 | 961,000 | 978,000 | 423 |
| 2007/01/31 | 921,000 | 968,000 | 902,000 | 968,000 | 337 |
| 2007/01/30 | 896,000 | 926,000 | 891,000 | 920,000 | 418 |
| 2007/01/29 | 880,000 | 899,000 | 877,000 | 897,000 | 253 |
| 2007/01/26 | 874,000 | 884,000 | 871,000 | 881,000 | 334 |
| 2007/01/25 | 881,000 | 884,000 | 877,000 | 884,000 | 95 |
| 2007/01/24 | 878,000 | 890,000 | 873,000 | 880,000 | 350 |
| 2007/01/23 | 879,000 | 880,000 | 875,000 | 875,000 | 185 |
| 2007/01/22 | 875,000 | 880,000 | 872,000 | 880,000 | 193 |
| 2007/01/19 | 880,000 | 880,000 | 874,000 | 874,000 | 98 |
| 2007/01/18 | 884,000 | 886,000 | 875,000 | 875,000 | 178 |
| 2007/01/17 | 867,000 | 890,000 | 867,000 | 886,000 | 370 |
| 2007/01/16 | 869,000 | 877,000 | 869,000 | 877,000 | 102 |
| 2007/01/15 | 881,000 | 881,000 | 876,000 | 878,000 | 55 |
| 2007/01/12 | 875,000 | 895,000 | 875,000 | 881,000 | 487 |
| 2007/01/11 | 875,000 | 875,000 | 866,000 | 875,000 | 168 |
| 2007/01/10 | 872,000 | 880,000 | 870,000 | 875,000 | 359 |
| 2007/01/09 | 877,000 | 877,000 | 871,000 | 873,000 | 96 |
| 2007/01/05 | 900,000 | 900,000 | 876,000 | 881,000 | 169 |
| 2007/01/04 | 900,000 | 900,000 | 875,000 | 880,000 | 183 |