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 |
|---|---|---|---|---|---|
| 2009/12/30 | 489,000 | 490,000 | 483,000 | 486,000 | 140 |
| 2009/12/29 | 492,000 | 493,000 | 484,000 | 489,000 | 223 |
| 2009/12/28 | 490,000 | 493,000 | 483,000 | 493,000 | 238 |
| 2009/12/25 | 486,000 | 491,000 | 485,000 | 487,000 | 445 |
| 2009/12/24 | 483,000 | 486,000 | 475,000 | 482,000 | 809 |
| 2009/12/22 | 484,000 | 484,000 | 481,000 | 484,000 | 605 |
| 2009/12/21 | 488,000 | 489,000 | 472,000 | 482,000 | 1,034 |
| 2009/12/18 | 487,000 | 493,000 | 482,000 | 493,000 | 843 |
| 2009/12/17 | 484,000 | 488,000 | 479,000 | 487,000 | 492 |
| 2009/12/16 | 480,000 | 486,000 | 475,000 | 479,000 | 452 |
| 2009/12/15 | 475,000 | 479,000 | 473,000 | 478,000 | 593 |
| 2009/12/14 | 466,000 | 479,000 | 463,000 | 471,000 | 464 |
| 2009/12/11 | 462,000 | 463,000 | 455,000 | 461,000 | 605 |
| 2009/12/10 | 457,000 | 465,000 | 455,000 | 463,000 | 299 |
| 2009/12/09 | 455,000 | 471,000 | 450,000 | 465,000 | 340 |
| 2009/12/08 | 465,000 | 467,000 | 459,000 | 460,000 | 320 |
| 2009/12/07 | 474,000 | 477,000 | 466,000 | 476,000 | 394 |
| 2009/12/04 | 468,000 | 475,000 | 467,000 | 475,000 | 377 |
| 2009/12/03 | 473,000 | 478,000 | 472,000 | 473,000 | 208 |
| 2009/12/02 | 474,000 | 479,000 | 457,000 | 478,000 | 578 |
| 2009/12/01 | 439,000 | 476,000 | 439,000 | 469,000 | 451 |
| 2009/11/30 | 448,000 | 457,000 | 431,000 | 444,000 | 411 |
| 2009/11/27 | 443,000 | 449,000 | 439,000 | 443,000 | 479 |
| 2009/11/26 | 464,000 | 464,000 | 455,000 | 458,000 | 189 |
| 2009/11/25 | 456,000 | 462,000 | 452,000 | 459,000 | 218 |
| 2009/11/24 | 466,000 | 466,000 | 461,000 | 461,000 | 456 |
| 2009/11/20 | 454,000 | 468,000 | 453,000 | 468,000 | 747 |
| 2009/11/19 | 464,000 | 465,000 | 447,000 | 448,000 | 652 |
| 2009/11/18 | 451,000 | 460,000 | 449,000 | 459,000 | 721 |
| 2009/11/17 | 457,000 | 463,000 | 445,000 | 446,000 | 870 |
| 2009/11/16 | 463,000 | 467,000 | 459,000 | 460,000 | 649 |
| 2009/11/13 | 468,000 | 470,000 | 463,000 | 463,000 | 450 |
| 2009/11/12 | 470,000 | 475,000 | 463,000 | 463,000 | 751 |
| 2009/11/11 | 466,000 | 470,000 | 463,000 | 466,000 | 883 |
| 2009/11/10 | 477,000 | 478,000 | 470,000 | 471,000 | 846 |
| 2009/11/09 | 482,000 | 484,000 | 477,000 | 480,000 | 570 |
| 2009/11/06 | 489,000 | 489,000 | 480,000 | 484,000 | 1,091 |
| 2009/11/05 | 489,000 | 491,000 | 479,000 | 490,000 | 2,875 |
| 2009/11/04 | 503,000 | 518,000 | 489,000 | 509,000 | 4,670 |
| 2009/11/02 | 497,000 | 504,000 | 494,000 | 498,000 | 1,624 |
| 2009/10/30 | 492,000 | 510,000 | 491,000 | 500,000 | 2,014 |
| 2009/10/29 | 492,000 | 493,000 | 490,000 | 492,000 | 943 |
| 2009/10/28 | 502,000 | 502,000 | 491,000 | 495,000 | 1,453 |
| 2009/10/27 | 503,000 | 506,000 | 501,000 | 503,000 | 394 |
| 2009/10/26 | 501,000 | 503,000 | 499,000 | 503,000 | 329 |
| 2009/10/23 | 491,000 | 505,000 | 490,000 | 501,000 | 251 |
| 2009/10/22 | 488,000 | 500,000 | 481,000 | 490,000 | 167 |
| 2009/10/21 | 499,000 | 501,000 | 495,000 | 498,000 | 115 |
| 2009/10/20 | 495,000 | 503,000 | 495,000 | 502,000 | 481 |
| 2009/10/19 | 482,000 | 504,000 | 481,000 | 490,000 | 639 |
| 2009/10/16 | 462,000 | 462,000 | 446,000 | 458,000 | 532 |
| 2009/10/15 | 483,000 | 486,000 | 460,000 | 461,000 | 436 |
| 2009/10/14 | 500,000 | 501,000 | 479,000 | 479,000 | 406 |
| 2009/10/13 | 504,000 | 515,000 | 500,000 | 515,000 | 49 |
| 2009/10/09 | 504,000 | 514,000 | 502,000 | 509,000 | 108 |
| 2009/10/08 | 505,000 | 506,000 | 497,000 | 503,000 | 110 |
| 2009/10/07 | 501,000 | 508,000 | 494,000 | 508,000 | 108 |
| 2009/10/06 | 502,000 | 502,000 | 489,000 | 495,000 | 142 |
| 2009/10/05 | 491,000 | 491,000 | 480,000 | 482,000 | 188 |
| 2009/10/02 | 509,000 | 509,000 | 489,000 | 494,000 | 207 |
| 2009/10/01 | 499,000 | 503,000 | 497,000 | 497,000 | 177 |
| 2009/09/30 | 506,000 | 506,000 | 497,000 | 499,000 | 212 |
| 2009/09/29 | 514,000 | 514,000 | 502,000 | 505,000 | 163 |
| 2009/09/28 | 493,000 | 503,000 | 490,000 | 495,000 | 271 |
| 2009/09/25 | 485,000 | 485,000 | 480,000 | 483,000 | 146 |
| 2009/09/24 | 483,000 | 489,000 | 482,000 | 487,000 | 133 |
| 2009/09/18 | 499,000 | 506,000 | 468,000 | 468,000 | 447 |
| 2009/09/17 | 506,000 | 509,000 | 497,000 | 498,000 | 159 |
| 2009/09/16 | 515,000 | 515,000 | 508,000 | 508,000 | 57 |
| 2009/09/15 | 510,000 | 515,000 | 503,000 | 515,000 | 112 |
| 2009/09/14 | 513,000 | 525,000 | 506,000 | 515,000 | 184 |
| 2009/09/11 | 502,000 | 513,000 | 502,000 | 512,000 | 218 |
| 2009/09/10 | 508,000 | 520,000 | 504,000 | 511,000 | 126 |
| 2009/09/09 | 492,000 | 504,000 | 491,000 | 498,000 | 103 |
| 2009/09/08 | 505,000 | 505,000 | 492,000 | 492,000 | 95 |
| 2009/09/07 | 514,000 | 515,000 | 498,000 | 505,000 | 124 |
| 2009/09/04 | 517,000 | 521,000 | 512,000 | 514,000 | 89 |
| 2009/09/03 | 515,000 | 525,000 | 515,000 | 516,000 | 28 |
| 2009/09/02 | 530,000 | 530,000 | 513,000 | 525,000 | 87 |
| 2009/09/01 | 519,000 | 532,000 | 511,000 | 526,000 | 331 |
| 2009/08/31 | 520,000 | 520,000 | 504,000 | 512,000 | 89 |
| 2009/08/28 | 512,000 | 518,000 | 506,000 | 515,000 | 220 |
| 2009/08/27 | 507,000 | 508,000 | 498,000 | 505,000 | 119 |
| 2009/08/26 | 495,000 | 505,000 | 491,000 | 505,000 | 131 |
| 2009/08/25 | 511,000 | 514,000 | 507,000 | 510,000 | 110 |
| 2009/08/24 | 508,000 | 514,000 | 507,000 | 510,000 | 103 |
| 2009/08/21 | 502,000 | 508,000 | 500,000 | 508,000 | 82 |
| 2009/08/20 | 500,000 | 504,000 | 495,000 | 502,000 | 92 |
| 2009/08/19 | 504,000 | 507,000 | 499,000 | 500,000 | 154 |
| 2009/08/18 | 498,000 | 507,000 | 498,000 | 507,000 | 45 |
| 2009/08/17 | 509,000 | 513,000 | 502,000 | 504,000 | 143 |
| 2009/08/14 | 517,000 | 519,000 | 507,000 | 515,000 | 204 |
| 2009/08/13 | 497,000 | 515,000 | 497,000 | 515,000 | 232 |
| 2009/08/12 | 495,000 | 514,000 | 495,000 | 506,000 | 232 |
| 2009/08/11 | 500,000 | 504,000 | 494,000 | 501,000 | 321 |
| 2009/08/10 | 502,000 | 502,000 | 497,000 | 501,000 | 227 |
| 2009/08/07 | 512,000 | 514,000 | 487,000 | 492,000 | 273 |
| 2009/08/06 | 490,000 | 500,000 | 489,000 | 497,000 | 169 |
| 2009/08/05 | 500,000 | 509,000 | 486,000 | 494,000 | 321 |
| 2009/08/04 | 510,000 | 523,000 | 502,000 | 510,000 | 363 |
| 2009/08/03 | 470,000 | 520,000 | 464,000 | 514,000 | 525 |
| 2009/07/31 | 453,000 | 470,000 | 451,000 | 470,000 | 178 |
| 2009/07/30 | 452,000 | 452,000 | 447,000 | 449,000 | 111 |
| 2009/07/29 | 445,000 | 453,000 | 445,000 | 449,000 | 275 |
| 2009/07/28 | 442,000 | 456,000 | 437,000 | 453,000 | 458 |
| 2009/07/27 | 432,000 | 441,000 | 431,000 | 441,000 | 477 |
| 2009/07/24 | 434,000 | 437,000 | 432,000 | 432,000 | 138 |
| 2009/07/23 | 432,000 | 433,000 | 429,000 | 433,000 | 135 |
| 2009/07/22 | 430,000 | 432,000 | 425,000 | 427,000 | 168 |
| 2009/07/21 | 428,000 | 432,000 | 425,000 | 426,000 | 129 |
| 2009/07/17 | 424,000 | 430,000 | 421,000 | 421,000 | 220 |
| 2009/07/16 | 422,000 | 428,000 | 422,000 | 425,000 | 90 |
| 2009/07/15 | 432,000 | 433,000 | 420,000 | 420,000 | 304 |
| 2009/07/14 | 440,000 | 441,000 | 433,000 | 436,000 | 134 |
| 2009/07/13 | 441,000 | 444,000 | 439,000 | 440,000 | 81 |
| 2009/07/10 | 438,000 | 446,000 | 438,000 | 446,000 | 77 |
| 2009/07/09 | 441,000 | 442,000 | 437,000 | 438,000 | 152 |
| 2009/07/08 | 440,000 | 444,000 | 438,000 | 444,000 | 102 |
| 2009/07/07 | 445,000 | 446,000 | 439,000 | 440,000 | 185 |
| 2009/07/06 | 445,000 | 453,000 | 440,000 | 440,000 | 124 |
| 2009/07/03 | 446,000 | 450,000 | 442,000 | 444,000 | 120 |
| 2009/07/02 | 454,000 | 454,000 | 440,000 | 451,000 | 386 |
| 2009/07/01 | 437,000 | 445,000 | 436,000 | 444,000 | 182 |
| 2009/06/30 | 443,000 | 443,000 | 431,000 | 433,000 | 318 |
| 2009/06/29 | 438,000 | 445,000 | 433,000 | 435,000 | 373 |
| 2009/06/26 | 430,000 | 441,000 | 419,000 | 440,000 | 405 |
| 2009/06/25 | 416,000 | 433,000 | 406,000 | 433,000 | 396 |
| 2009/06/24 | 426,000 | 430,000 | 417,000 | 422,000 | 222 |
| 2009/06/23 | 430,000 | 433,000 | 426,000 | 429,000 | 149 |
| 2009/06/22 | 433,000 | 438,000 | 431,000 | 433,000 | 204 |
| 2009/06/19 | 432,000 | 445,000 | 419,000 | 441,000 | 394 |
| 2009/06/18 | 439,000 | 440,000 | 428,000 | 436,000 | 140 |
| 2009/06/17 | 434,000 | 443,000 | 432,000 | 439,000 | 118 |
| 2009/06/16 | 432,000 | 435,000 | 428,000 | 434,000 | 195 |
| 2009/06/15 | 439,000 | 441,000 | 431,000 | 437,000 | 227 |
| 2009/06/12 | 432,000 | 444,000 | 417,000 | 444,000 | 432 |
| 2009/06/11 | 440,000 | 448,000 | 434,000 | 437,000 | 159 |
| 2009/06/10 | 438,000 | 450,000 | 436,000 | 442,000 | 168 |
| 2009/06/09 | 441,000 | 443,000 | 435,000 | 435,000 | 120 |
| 2009/06/08 | 440,000 | 449,000 | 439,000 | 447,000 | 99 |
| 2009/06/05 | 436,000 | 443,000 | 436,000 | 442,000 | 118 |
| 2009/06/04 | 446,000 | 449,000 | 441,000 | 444,000 | 52 |
| 2009/06/03 | 439,000 | 450,000 | 436,000 | 450,000 | 93 |
| 2009/06/02 | 450,000 | 450,000 | 440,000 | 449,000 | 112 |
| 2009/06/01 | 417,000 | 431,000 | 417,000 | 430,000 | 66 |
| 2009/05/29 | 425,000 | 430,000 | 416,000 | 417,000 | 138 |
| 2009/05/28 | 428,000 | 445,000 | 419,000 | 426,000 | 186 |
| 2009/05/27 | 419,000 | 429,000 | 417,000 | 423,000 | 136 |
| 2009/05/26 | 418,000 | 420,000 | 414,000 | 415,000 | 46 |
| 2009/05/25 | 410,000 | 416,000 | 405,000 | 414,000 | 175 |
| 2009/05/22 | 424,000 | 424,000 | 410,000 | 410,000 | 126 |
| 2009/05/21 | 425,000 | 425,000 | 416,000 | 424,000 | 24 |
| 2009/05/20 | 425,000 | 425,000 | 422,000 | 424,000 | 33 |
| 2009/05/19 | 412,000 | 422,000 | 412,000 | 422,000 | 80 |
| 2009/05/18 | 417,000 | 417,000 | 411,000 | 412,000 | 137 |
| 2009/05/15 | 413,000 | 419,000 | 412,000 | 412,000 | 129 |
| 2009/05/14 | 413,000 | 416,000 | 412,000 | 416,000 | 84 |
| 2009/05/13 | 427,000 | 427,000 | 414,000 | 418,000 | 129 |
| 2009/05/12 | 429,000 | 430,000 | 417,000 | 422,000 | 79 |
| 2009/05/11 | 430,000 | 431,000 | 420,000 | 423,000 | 169 |
| 2009/05/08 | 430,000 | 430,000 | 425,000 | 430,000 | 42 |
| 2009/05/07 | 434,000 | 435,000 | 428,000 | 434,000 | 55 |
| 2009/05/01 | 429,000 | 434,000 | 420,000 | 424,000 | 111 |
| 2009/04/30 | 419,000 | 438,000 | 417,000 | 435,000 | 186 |
| 2009/04/28 | 418,000 | 419,000 | 405,000 | 405,000 | 91 |
| 2009/04/27 | 410,000 | 417,000 | 410,000 | 417,000 | 43 |
| 2009/04/24 | 418,000 | 419,000 | 413,000 | 418,000 | 61 |
| 2009/04/23 | 428,000 | 442,000 | 417,000 | 418,000 | 131 |
| 2009/04/22 | 408,000 | 422,000 | 408,000 | 422,000 | 60 |
| 2009/04/21 | 414,000 | 418,000 | 408,000 | 418,000 | 135 |
| 2009/04/20 | 417,000 | 432,000 | 417,000 | 424,000 | 95 |
| 2009/04/17 | 418,000 | 420,000 | 415,000 | 420,000 | 83 |
| 2009/04/16 | 402,000 | 419,000 | 402,000 | 419,000 | 131 |
| 2009/04/15 | 406,000 | 417,000 | 401,000 | 409,000 | 162 |
| 2009/04/14 | 396,000 | 402,000 | 395,000 | 401,000 | 106 |
| 2009/04/13 | 398,000 | 398,000 | 392,000 | 395,000 | 64 |
| 2009/04/10 | 412,000 | 412,000 | 389,000 | 398,000 | 205 |
| 2009/04/09 | 396,000 | 411,000 | 394,000 | 407,000 | 433 |
| 2009/04/08 | 389,000 | 400,000 | 384,000 | 391,000 | 219 |
| 2009/04/07 | 391,000 | 393,000 | 387,000 | 390,000 | 223 |
| 2009/04/06 | 387,000 | 393,000 | 385,000 | 387,000 | 152 |
| 2009/04/03 | 400,000 | 402,000 | 384,000 | 392,000 | 255 |
| 2009/04/02 | 400,000 | 401,000 | 393,000 | 397,000 | 149 |
| 2009/04/01 | 399,000 | 400,000 | 396,000 | 400,000 | 146 |
| 2009/03/31 | 403,000 | 403,000 | 393,000 | 398,000 | 131 |
| 2009/03/30 | 410,000 | 415,000 | 400,000 | 408,000 | 107 |
| 2009/03/27 | 400,000 | 430,000 | 399,000 | 415,000 | 361 |
| 2009/03/26 | 390,000 | 390,000 | 381,000 | 386,000 | 113 |
| 2009/03/25 | 381,000 | 395,000 | 375,000 | 380,000 | 244 |
| 2009/03/24 | 374,000 | 385,000 | 374,000 | 381,000 | 244 |
| 2009/03/23 | 374,000 | 374,000 | 367,000 | 374,000 | 212 |
| 2009/03/19 | 379,000 | 379,000 | 368,000 | 373,000 | 217 |
| 2009/03/18 | 375,000 | 381,000 | 367,000 | 373,000 | 185 |
| 2009/03/17 | 369,000 | 376,000 | 367,000 | 376,000 | 122 |
| 2009/03/16 | 362,000 | 374,000 | 360,000 | 369,000 | 343 |
| 2009/03/13 | 367,000 | 370,000 | 359,000 | 361,000 | 372 |
| 2009/03/12 | 372,000 | 373,000 | 359,000 | 362,000 | 296 |
| 2009/03/11 | 381,000 | 382,000 | 371,000 | 375,000 | 206 |
| 2009/03/10 | 374,000 | 380,000 | 370,000 | 376,000 | 173 |
| 2009/03/09 | 372,000 | 375,000 | 370,000 | 373,000 | 95 |
| 2009/03/06 | 375,000 | 377,000 | 370,000 | 372,000 | 123 |
| 2009/03/05 | 372,000 | 378,000 | 372,000 | 378,000 | 134 |
| 2009/03/04 | 365,000 | 373,000 | 365,000 | 372,000 | 162 |
| 2009/03/03 | 379,000 | 379,000 | 372,000 | 372,000 | 120 |
| 2009/03/02 | 371,000 | 377,000 | 371,000 | 372,000 | 212 |
| 2009/02/27 | 382,000 | 382,000 | 371,000 | 371,000 | 107 |
| 2009/02/26 | 377,000 | 382,000 | 373,000 | 379,000 | 292 |
| 2009/02/25 | 374,000 | 375,000 | 367,000 | 372,000 | 166 |
| 2009/02/24 | 369,000 | 380,000 | 368,000 | 372,000 | 341 |
| 2009/02/23 | 399,000 | 406,000 | 364,000 | 378,000 | 578 |
| 2009/02/20 | 393,000 | 413,000 | 391,000 | 413,000 | 302 |
| 2009/02/19 | 407,000 | 411,000 | 390,000 | 390,000 | 318 |
| 2009/02/18 | 410,000 | 414,000 | 400,000 | 402,000 | 279 |
| 2009/02/17 | 406,000 | 424,000 | 402,000 | 423,000 | 298 |
| 2009/02/16 | 398,000 | 406,000 | 396,000 | 406,000 | 132 |
| 2009/02/13 | 393,000 | 398,000 | 388,000 | 398,000 | 268 |
| 2009/02/12 | 386,000 | 391,000 | 384,000 | 389,000 | 125 |
| 2009/02/10 | 384,000 | 387,000 | 382,000 | 386,000 | 72 |
| 2009/02/09 | 386,000 | 386,000 | 383,000 | 383,000 | 93 |
| 2009/02/06 | 385,000 | 386,000 | 383,000 | 385,000 | 89 |
| 2009/02/05 | 382,000 | 389,000 | 382,000 | 388,000 | 104 |
| 2009/02/04 | 389,000 | 390,000 | 381,000 | 381,000 | 104 |
| 2009/02/03 | 389,000 | 391,000 | 383,000 | 385,000 | 118 |
| 2009/02/02 | 388,000 | 391,000 | 384,000 | 384,000 | 105 |
| 2009/01/30 | 389,000 | 397,000 | 387,000 | 388,000 | 152 |
| 2009/01/29 | 398,000 | 400,000 | 393,000 | 393,000 | 188 |
| 2009/01/28 | 397,000 | 398,000 | 394,000 | 396,000 | 260 |
| 2009/01/27 | 389,000 | 398,000 | 389,000 | 393,000 | 135 |
| 2009/01/26 | 400,000 | 400,000 | 386,000 | 389,000 | 133 |
| 2009/01/23 | 391,000 | 403,000 | 381,000 | 403,000 | 790 |
| 2009/01/22 | 382,000 | 392,000 | 380,000 | 392,000 | 361 |
| 2009/01/21 | 380,000 | 383,000 | 377,000 | 383,000 | 159 |
| 2009/01/20 | 383,000 | 388,000 | 383,000 | 383,000 | 65 |
| 2009/01/19 | 386,000 | 398,000 | 383,000 | 384,000 | 173 |
| 2009/01/16 | 376,000 | 390,000 | 376,000 | 390,000 | 149 |
| 2009/01/15 | 380,000 | 384,000 | 378,000 | 378,000 | 91 |
| 2009/01/14 | 380,000 | 383,000 | 376,000 | 377,000 | 94 |
| 2009/01/13 | 376,000 | 379,000 | 372,000 | 376,000 | 110 |
| 2009/01/09 | 379,000 | 385,000 | 377,000 | 379,000 | 175 |
| 2009/01/08 | 390,000 | 390,000 | 379,000 | 379,000 | 138 |
| 2009/01/07 | 388,000 | 394,000 | 385,000 | 389,000 | 128 |
| 2009/01/06 | 391,000 | 391,000 | 379,000 | 383,000 | 158 |
| 2009/01/05 | 388,000 | 389,000 | 381,000 | 381,000 | 90 |