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 |
|---|---|---|---|---|---|
| 2008/12/30 | 383,000 | 386,000 | 379,000 | 383,000 | 68 |
| 2008/12/29 | 388,000 | 391,000 | 380,000 | 380,000 | 79 |
| 2008/12/26 | 382,000 | 390,000 | 380,000 | 385,000 | 99 |
| 2008/12/25 | 383,000 | 383,000 | 374,000 | 378,000 | 94 |
| 2008/12/24 | 383,000 | 384,000 | 379,000 | 383,000 | 188 |
| 2008/12/22 | 382,000 | 385,000 | 380,000 | 380,000 | 182 |
| 2008/12/19 | 380,000 | 381,000 | 373,000 | 380,000 | 288 |
| 2008/12/18 | 383,000 | 385,000 | 375,000 | 376,000 | 459 |
| 2008/12/17 | 401,000 | 401,000 | 379,000 | 384,000 | 220 |
| 2008/12/16 | 387,000 | 397,000 | 387,000 | 391,000 | 248 |
| 2008/12/15 | 381,000 | 394,000 | 381,000 | 392,000 | 226 |
| 2008/12/12 | 410,000 | 410,000 | 367,000 | 389,000 | 789 |
| 2008/12/11 | 428,000 | 428,000 | 395,000 | 411,000 | 746 |
| 2008/12/10 | 413,000 | 438,000 | 408,000 | 433,000 | 369 |
| 2008/12/09 | 400,000 | 414,000 | 391,000 | 408,000 | 103 |
| 2008/12/08 | 382,000 | 389,000 | 375,000 | 387,000 | 94 |
| 2008/12/05 | 382,000 | 384,000 | 375,000 | 381,000 | 194 |
| 2008/12/04 | 379,000 | 384,000 | 378,000 | 383,000 | 84 |
| 2008/12/03 | 382,000 | 386,000 | 370,000 | 376,000 | 280 |
| 2008/12/02 | 390,000 | 390,000 | 377,000 | 378,000 | 245 |
| 2008/12/01 | 420,000 | 420,000 | 394,000 | 395,000 | 258 |
| 2008/11/28 | 419,000 | 421,000 | 417,000 | 418,000 | 142 |
| 2008/11/27 | 410,000 | 423,000 | 410,000 | 418,000 | 51 |
| 2008/11/26 | 410,000 | 421,000 | 405,000 | 420,000 | 109 |
| 2008/11/25 | 435,000 | 435,000 | 405,000 | 406,000 | 119 |
| 2008/11/21 | 409,000 | 439,000 | 405,000 | 434,000 | 425 |
| 2008/11/20 | 385,000 | 393,000 | 368,000 | 389,000 | 205 |
| 2008/11/19 | 403,000 | 405,000 | 388,000 | 388,000 | 101 |
| 2008/11/18 | 410,000 | 411,000 | 400,000 | 401,000 | 102 |
| 2008/11/17 | 421,000 | 422,000 | 407,000 | 415,000 | 132 |
| 2008/11/14 | 419,000 | 431,000 | 411,000 | 416,000 | 88 |
| 2008/11/13 | 415,000 | 429,000 | 410,000 | 418,000 | 193 |
| 2008/11/12 | 419,000 | 440,000 | 415,000 | 429,000 | 115 |
| 2008/11/11 | 417,000 | 425,000 | 408,000 | 409,000 | 67 |
| 2008/11/10 | 443,000 | 443,000 | 418,000 | 418,000 | 33 |
| 2008/11/07 | 420,000 | 431,000 | 420,000 | 425,000 | 86 |
| 2008/11/06 | 431,000 | 442,000 | 420,000 | 423,000 | 235 |
| 2008/11/05 | 520,000 | 522,000 | 440,000 | 441,000 | 326 |
| 2008/11/04 | 454,000 | 500,000 | 454,000 | 500,000 | 314 |
| 2008/10/31 | 429,000 | 474,000 | 424,000 | 474,000 | 190 |
| 2008/10/30 | 415,000 | 438,000 | 400,000 | 424,000 | 444 |
| 2008/10/29 | 404,000 | 420,000 | 400,000 | 405,000 | 322 |
| 2008/10/28 | 384,000 | 384,000 | 352,000 | 374,000 | 211 |
| 2008/10/27 | 411,000 | 412,000 | 370,000 | 374,000 | 299 |
| 2008/10/24 | 428,000 | 436,000 | 413,000 | 415,000 | 229 |
| 2008/10/23 | 408,000 | 448,000 | 406,000 | 434,000 | 641 |
| 2008/10/22 | 505,000 | 505,000 | 418,000 | 428,000 | 664 |
| 2008/10/21 | 490,000 | 505,000 | 486,000 | 504,000 | 764 |
| 2008/10/20 | 422,000 | 458,000 | 410,000 | 458,000 | 436 |
| 2008/10/17 | 431,000 | 461,000 | 421,000 | 435,000 | 273 |
| 2008/10/16 | 423,000 | 438,000 | 411,000 | 411,000 | 457 |
| 2008/10/15 | 434,000 | 465,000 | 429,000 | 461,000 | 552 |
| 2008/10/14 | 466,000 | 466,000 | 400,000 | 414,000 | 560 |
| 2008/10/10 | 421,000 | 422,000 | 416,000 | 416,000 | 296 |
| 2008/10/09 | 446,000 | 510,000 | 441,000 | 466,000 | 400 |
| 2008/10/08 | 488,000 | 493,000 | 471,000 | 471,000 | 178 |
| 2008/10/07 | 475,000 | 500,000 | 469,000 | 498,000 | 553 |
| 2008/10/06 | 517,000 | 517,000 | 462,000 | 485,000 | 386 |
| 2008/10/03 | 530,000 | 530,000 | 507,000 | 507,000 | 278 |
| 2008/10/02 | 545,000 | 545,000 | 526,000 | 538,000 | 170 |
| 2008/10/01 | 524,000 | 546,000 | 521,000 | 535,000 | 321 |
| 2008/09/30 | 476,000 | 512,000 | 476,000 | 504,000 | 143 |
| 2008/09/29 | 510,000 | 513,000 | 500,000 | 500,000 | 102 |
| 2008/09/26 | 502,000 | 520,000 | 500,000 | 505,000 | 133 |
| 2008/09/25 | 498,000 | 516,000 | 495,000 | 497,000 | 82 |
| 2008/09/24 | 525,000 | 525,000 | 501,000 | 506,000 | 185 |
| 2008/09/22 | 520,000 | 525,000 | 502,000 | 525,000 | 588 |
| 2008/09/19 | 490,000 | 510,000 | 490,000 | 500,000 | 246 |
| 2008/09/18 | 499,000 | 501,000 | 470,000 | 501,000 | 139 |
| 2008/09/17 | 495,000 | 518,000 | 490,000 | 494,000 | 474 |
| 2008/09/16 | 440,000 | 475,000 | 440,000 | 470,000 | 367 |
| 2008/09/12 | 471,000 | 471,000 | 462,000 | 463,000 | 418 |
| 2008/09/11 | 444,000 | 450,000 | 440,000 | 446,000 | 288 |
| 2008/09/10 | 435,000 | 451,000 | 435,000 | 449,000 | 167 |
| 2008/09/09 | 455,000 | 460,000 | 435,000 | 435,000 | 165 |
| 2008/09/08 | 434,000 | 455,000 | 434,000 | 455,000 | 351 |
| 2008/09/05 | 428,000 | 452,000 | 420,000 | 439,000 | 280 |
| 2008/09/04 | 435,000 | 438,000 | 425,000 | 437,000 | 184 |
| 2008/09/03 | 465,000 | 468,000 | 445,000 | 449,000 | 110 |
| 2008/09/02 | 486,000 | 490,000 | 455,000 | 460,000 | 195 |
| 2008/09/01 | 480,000 | 486,000 | 473,000 | 486,000 | 107 |
| 2008/08/29 | 480,000 | 495,000 | 471,000 | 495,000 | 387 |
| 2008/08/28 | 465,000 | 474,000 | 461,000 | 474,000 | 108 |
| 2008/08/27 | 468,000 | 469,000 | 463,000 | 465,000 | 143 |
| 2008/08/26 | 471,000 | 483,000 | 465,000 | 468,000 | 189 |
| 2008/08/25 | 500,000 | 508,000 | 498,000 | 500,000 | 510 |
| 2008/08/22 | 499,000 | 506,000 | 495,000 | 498,000 | 272 |
| 2008/08/21 | 497,000 | 500,000 | 493,000 | 500,000 | 104 |
| 2008/08/20 | 502,000 | 503,000 | 497,000 | 497,000 | 166 |
| 2008/08/19 | 505,000 | 505,000 | 496,000 | 500,000 | 164 |
| 2008/08/18 | 507,000 | 507,000 | 496,000 | 496,000 | 116 |
| 2008/08/15 | 526,000 | 526,000 | 502,000 | 502,000 | 253 |
| 2008/08/14 | 520,000 | 528,000 | 512,000 | 528,000 | 108 |
| 2008/08/13 | 530,000 | 530,000 | 520,000 | 528,000 | 157 |
| 2008/08/12 | 520,000 | 524,000 | 514,000 | 522,000 | 108 |
| 2008/08/11 | 512,000 | 515,000 | 510,000 | 515,000 | 139 |
| 2008/08/08 | 514,000 | 514,000 | 503,000 | 503,000 | 128 |
| 2008/08/07 | 517,000 | 517,000 | 513,000 | 514,000 | 21 |
| 2008/08/06 | 519,000 | 519,000 | 510,000 | 516,000 | 61 |
| 2008/08/05 | 520,000 | 522,000 | 513,000 | 519,000 | 157 |
| 2008/08/04 | 531,000 | 531,000 | 513,000 | 520,000 | 46 |
| 2008/08/01 | 520,000 | 527,000 | 510,000 | 520,000 | 84 |
| 2008/07/31 | 530,000 | 530,000 | 517,000 | 528,000 | 92 |
| 2008/07/30 | 502,000 | 524,000 | 502,000 | 520,000 | 177 |
| 2008/07/29 | 511,000 | 516,000 | 498,000 | 508,000 | 120 |
| 2008/07/28 | 527,000 | 529,000 | 517,000 | 518,000 | 38 |
| 2008/07/25 | 526,000 | 526,000 | 510,000 | 521,000 | 92 |
| 2008/07/24 | 510,000 | 540,000 | 501,000 | 539,000 | 747 |
| 2008/07/23 | 494,000 | 506,000 | 490,000 | 505,000 | 309 |
| 2008/07/22 | 499,000 | 499,000 | 482,000 | 491,000 | 77 |
| 2008/07/18 | 485,000 | 488,000 | 480,000 | 487,000 | 124 |
| 2008/07/17 | 487,000 | 492,000 | 485,000 | 488,000 | 129 |
| 2008/07/16 | 481,000 | 498,000 | 476,000 | 497,000 | 202 |
| 2008/07/15 | 496,000 | 496,000 | 483,000 | 483,000 | 140 |
| 2008/07/14 | 485,000 | 499,000 | 485,000 | 496,000 | 86 |
| 2008/07/11 | 495,000 | 495,000 | 485,000 | 490,000 | 86 |
| 2008/07/10 | 499,000 | 500,000 | 494,000 | 495,000 | 58 |
| 2008/07/09 | 496,000 | 500,000 | 484,000 | 500,000 | 109 |
| 2008/07/08 | 500,000 | 500,000 | 486,000 | 495,000 | 67 |
| 2008/07/07 | 489,000 | 500,000 | 489,000 | 500,000 | 69 |
| 2008/07/04 | 489,000 | 491,000 | 476,000 | 490,000 | 62 |
| 2008/07/03 | 476,000 | 500,000 | 476,000 | 488,000 | 242 |
| 2008/07/02 | 490,000 | 498,000 | 477,000 | 477,000 | 222 |
| 2008/07/01 | 495,000 | 499,000 | 490,000 | 495,000 | 182 |
| 2008/06/30 | 466,000 | 485,000 | 465,000 | 485,000 | 536 |
| 2008/06/27 | 467,000 | 467,000 | 455,000 | 465,000 | 345 |
| 2008/06/26 | 483,000 | 488,000 | 463,000 | 476,000 | 328 |
| 2008/06/25 | 490,000 | 494,000 | 476,000 | 482,000 | 220 |
| 2008/06/24 | 496,000 | 496,000 | 466,000 | 489,000 | 258 |
| 2008/06/23 | 486,000 | 486,000 | 470,000 | 476,000 | 238 |
| 2008/06/20 | 500,000 | 505,000 | 494,000 | 495,000 | 162 |
| 2008/06/19 | 493,000 | 503,000 | 490,000 | 492,000 | 230 |
| 2008/06/18 | 476,000 | 493,000 | 476,000 | 489,000 | 135 |
| 2008/06/17 | 484,000 | 490,000 | 466,000 | 470,000 | 205 |
| 2008/06/16 | 476,000 | 476,000 | 461,000 | 470,000 | 214 |
| 2008/06/13 | 485,000 | 494,000 | 453,000 | 466,000 | 730 |
| 2008/06/12 | 500,000 | 501,000 | 486,000 | 486,000 | 402 |
| 2008/06/11 | 506,000 | 506,000 | 498,000 | 501,000 | 448 |
| 2008/06/10 | 522,000 | 522,000 | 510,000 | 510,000 | 101 |
| 2008/06/09 | 515,000 | 518,000 | 511,000 | 513,000 | 133 |
| 2008/06/06 | 516,000 | 525,000 | 515,000 | 525,000 | 95 |
| 2008/06/05 | 523,000 | 523,000 | 514,000 | 514,000 | 143 |
| 2008/06/04 | 515,000 | 520,000 | 513,000 | 515,000 | 191 |
| 2008/06/03 | 530,000 | 530,000 | 516,000 | 516,000 | 251 |
| 2008/06/02 | 521,000 | 530,000 | 516,000 | 530,000 | 248 |
| 2008/05/30 | 525,000 | 525,000 | 515,000 | 520,000 | 149 |
| 2008/05/29 | 533,000 | 533,000 | 522,000 | 523,000 | 174 |
| 2008/05/28 | 526,000 | 528,000 | 518,000 | 525,000 | 162 |
| 2008/05/27 | 515,000 | 528,000 | 509,000 | 517,000 | 112 |
| 2008/05/26 | 515,000 | 515,000 | 504,000 | 509,000 | 79 |
| 2008/05/23 | 506,000 | 519,000 | 504,000 | 519,000 | 155 |
| 2008/05/22 | 497,000 | 522,000 | 495,000 | 512,000 | 248 |
| 2008/05/21 | 500,000 | 505,000 | 490,000 | 504,000 | 698 |
| 2008/05/20 | 532,000 | 535,000 | 501,000 | 504,000 | 751 |
| 2008/05/19 | 543,000 | 543,000 | 522,000 | 522,000 | 118 |
| 2008/05/16 | 528,000 | 536,000 | 522,000 | 536,000 | 230 |
| 2008/05/15 | 530,000 | 544,000 | 523,000 | 523,000 | 262 |
| 2008/05/14 | 527,000 | 534,000 | 510,000 | 526,000 | 372 |
| 2008/05/13 | 524,000 | 528,000 | 520,000 | 520,000 | 490 |
| 2008/05/12 | 530,000 | 544,000 | 523,000 | 523,000 | 795 |
| 2008/05/09 | 536,000 | 537,000 | 528,000 | 533,000 | 226 |
| 2008/05/08 | 527,000 | 541,000 | 525,000 | 535,000 | 310 |
| 2008/05/07 | 540,000 | 543,000 | 533,000 | 540,000 | 207 |
| 2008/05/02 | 539,000 | 540,000 | 524,000 | 534,000 | 468 |
| 2008/05/01 | 514,000 | 516,000 | 499,000 | 509,000 | 347 |
| 2008/04/30 | 523,000 | 523,000 | 498,000 | 499,000 | 364 |
| 2008/04/28 | 525,000 | 525,000 | 518,000 | 522,000 | 219 |
| 2008/04/25 | 525,000 | 532,000 | 510,000 | 525,000 | 192 |
| 2008/04/24 | 550,000 | 550,000 | 518,000 | 521,000 | 274 |
| 2008/04/23 | 554,000 | 555,000 | 545,000 | 550,000 | 101 |
| 2008/04/22 | 555,000 | 560,000 | 545,000 | 554,000 | 111 |
| 2008/04/21 | 565,000 | 572,000 | 560,000 | 565,000 | 337 |
| 2008/04/18 | 559,000 | 567,000 | 539,000 | 550,000 | 337 |
| 2008/04/17 | 555,000 | 568,000 | 555,000 | 564,000 | 243 |
| 2008/04/16 | 550,000 | 560,000 | 550,000 | 554,000 | 288 |
| 2008/04/15 | 560,000 | 570,000 | 552,000 | 560,000 | 402 |
| 2008/04/14 | 555,000 | 563,000 | 545,000 | 554,000 | 311 |
| 2008/04/11 | 511,000 | 546,000 | 503,000 | 535,000 | 469 |
| 2008/04/10 | 510,000 | 524,000 | 496,000 | 496,000 | 236 |
| 2008/04/09 | 543,000 | 548,000 | 502,000 | 535,000 | 137 |
| 2008/04/08 | 565,000 | 565,000 | 538,000 | 545,000 | 115 |
| 2008/04/07 | 547,000 | 579,000 | 544,000 | 560,000 | 200 |
| 2008/04/04 | 563,000 | 563,000 | 533,000 | 538,000 | 183 |
| 2008/04/03 | 537,000 | 570,000 | 537,000 | 564,000 | 473 |
| 2008/04/02 | 510,000 | 540,000 | 502,000 | 540,000 | 290 |
| 2008/04/01 | 472,000 | 490,000 | 472,000 | 490,000 | 142 |
| 2008/03/31 | 470,000 | 480,000 | 460,000 | 480,000 | 196 |
| 2008/03/28 | 458,000 | 470,000 | 451,000 | 468,000 | 147 |
| 2008/03/27 | 456,000 | 461,000 | 453,000 | 460,000 | 295 |
| 2008/03/26 | 473,000 | 473,000 | 451,000 | 468,000 | 485 |
| 2008/03/25 | 448,000 | 467,000 | 446,000 | 453,000 | 619 |
| 2008/03/24 | 432,000 | 439,000 | 423,000 | 438,000 | 303 |
| 2008/03/21 | 411,000 | 443,000 | 411,000 | 438,000 | 238 |
| 2008/03/19 | 406,000 | 416,000 | 395,000 | 416,000 | 367 |
| 2008/03/18 | 409,000 | 420,000 | 387,000 | 396,000 | 1,090 |
| 2008/03/17 | 432,000 | 433,000 | 390,000 | 404,000 | 552 |
| 2008/03/14 | 453,000 | 455,000 | 426,000 | 432,000 | 584 |
| 2008/03/13 | 488,000 | 488,000 | 454,000 | 454,000 | 633 |
| 2008/03/12 | 499,000 | 504,000 | 476,000 | 483,000 | 369 |
| 2008/03/11 | 498,000 | 498,000 | 488,000 | 493,000 | 217 |
| 2008/03/10 | 472,000 | 499,000 | 472,000 | 499,000 | 381 |
| 2008/03/07 | 493,000 | 497,000 | 480,000 | 481,000 | 451 |
| 2008/03/06 | 505,000 | 519,000 | 494,000 | 496,000 | 167 |
| 2008/03/05 | 509,000 | 531,000 | 500,000 | 500,000 | 340 |
| 2008/03/04 | 559,000 | 560,000 | 512,000 | 518,000 | 383 |
| 2008/03/03 | 585,000 | 585,000 | 550,000 | 557,000 | 344 |
| 2008/02/29 | 586,000 | 599,000 | 576,000 | 597,000 | 170 |
| 2008/02/28 | 606,000 | 606,000 | 579,000 | 586,000 | 251 |
| 2008/02/27 | 610,000 | 610,000 | 600,000 | 603,000 | 78 |
| 2008/02/26 | 603,000 | 607,000 | 599,000 | 607,000 | 186 |
| 2008/02/25 | 617,000 | 620,000 | 607,000 | 615,000 | 160 |
| 2008/02/22 | 606,000 | 618,000 | 599,000 | 618,000 | 195 |
| 2008/02/21 | 615,000 | 624,000 | 601,000 | 611,000 | 309 |
| 2008/02/20 | 628,000 | 632,000 | 609,000 | 619,000 | 240 |
| 2008/02/19 | 614,000 | 626,000 | 609,000 | 622,000 | 309 |
| 2008/02/18 | 591,000 | 591,000 | 583,000 | 590,000 | 311 |
| 2008/02/15 | 591,000 | 598,000 | 581,000 | 590,000 | 129 |
| 2008/02/14 | 585,000 | 593,000 | 575,000 | 586,000 | 241 |
| 2008/02/13 | 593,000 | 596,000 | 570,000 | 570,000 | 349 |
| 2008/02/12 | 574,000 | 593,000 | 562,000 | 583,000 | 244 |
| 2008/02/08 | 581,000 | 595,000 | 575,000 | 575,000 | 213 |
| 2008/02/07 | 571,000 | 593,000 | 569,000 | 571,000 | 245 |
| 2008/02/06 | 583,000 | 589,000 | 568,000 | 569,000 | 208 |
| 2008/02/05 | 591,000 | 603,000 | 583,000 | 591,000 | 233 |
| 2008/02/04 | 619,000 | 625,000 | 600,000 | 601,000 | 268 |
| 2008/02/01 | 610,000 | 620,000 | 596,000 | 605,000 | 90 |
| 2008/01/31 | 603,000 | 607,000 | 595,000 | 600,000 | 149 |
| 2008/01/30 | 605,000 | 610,000 | 596,000 | 605,000 | 84 |
| 2008/01/29 | 575,000 | 602,000 | 575,000 | 585,000 | 129 |
| 2008/01/28 | 595,000 | 596,000 | 553,000 | 567,000 | 180 |
| 2008/01/25 | 594,000 | 634,000 | 593,000 | 623,000 | 260 |
| 2008/01/24 | 575,000 | 596,000 | 575,000 | 575,000 | 320 |
| 2008/01/23 | 550,000 | 583,000 | 535,000 | 565,000 | 179 |
| 2008/01/22 | 550,000 | 551,000 | 517,000 | 528,000 | 455 |
| 2008/01/21 | 580,000 | 580,000 | 561,000 | 561,000 | 78 |
| 2008/01/18 | 569,000 | 594,000 | 568,000 | 570,000 | 314 |
| 2008/01/17 | 531,000 | 579,000 | 521,000 | 575,000 | 160 |
| 2008/01/16 | 496,000 | 541,000 | 481,000 | 538,000 | 777 |
| 2008/01/15 | 558,000 | 558,000 | 525,000 | 536,000 | 497 |
| 2008/01/11 | 561,000 | 566,000 | 552,000 | 555,000 | 574 |
| 2008/01/10 | 575,000 | 578,000 | 566,000 | 566,000 | 186 |
| 2008/01/09 | 555,000 | 580,000 | 555,000 | 580,000 | 336 |
| 2008/01/08 | 568,000 | 576,000 | 567,000 | 572,000 | 136 |
| 2008/01/07 | 567,000 | 581,000 | 551,000 | 581,000 | 371 |
| 2008/01/04 | 582,000 | 583,000 | 566,000 | 566,000 | 247 |