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 |
|---|---|---|---|---|---|
| 2010/12/30 | 626,000 | 631,000 | 620,000 | 628,000 | 218 |
| 2010/12/29 | 610,000 | 620,000 | 603,000 | 620,000 | 254 |
| 2010/12/28 | 614,000 | 638,000 | 605,000 | 609,000 | 602 |
| 2010/12/27 | 600,000 | 618,000 | 600,000 | 618,000 | 349 |
| 2010/12/24 | 600,000 | 600,000 | 597,000 | 600,000 | 401 |
| 2010/12/22 | 595,000 | 596,000 | 588,000 | 596,000 | 291 |
| 2010/12/21 | 576,000 | 597,000 | 573,000 | 591,000 | 570 |
| 2010/12/20 | 582,000 | 586,000 | 576,000 | 580,000 | 308 |
| 2010/12/17 | 597,000 | 597,000 | 585,000 | 588,000 | 543 |
| 2010/12/16 | 598,000 | 600,000 | 589,000 | 598,000 | 535 |
| 2010/12/15 | 586,000 | 598,000 | 579,000 | 598,000 | 505 |
| 2010/12/14 | 584,000 | 584,000 | 578,000 | 584,000 | 350 |
| 2010/12/13 | 576,000 | 584,000 | 576,000 | 581,000 | 267 |
| 2010/12/10 | 576,000 | 576,000 | 570,000 | 572,000 | 255 |
| 2010/12/09 | 567,000 | 576,000 | 564,000 | 575,000 | 433 |
| 2010/12/08 | 562,000 | 566,000 | 561,000 | 566,000 | 310 |
| 2010/12/07 | 562,000 | 562,000 | 557,000 | 562,000 | 199 |
| 2010/12/06 | 561,000 | 562,000 | 559,000 | 562,000 | 259 |
| 2010/12/03 | 560,000 | 565,000 | 560,000 | 564,000 | 268 |
| 2010/12/02 | 555,000 | 564,000 | 552,000 | 560,000 | 603 |
| 2010/12/01 | 534,000 | 555,000 | 534,000 | 550,000 | 823 |
| 2010/11/30 | 538,000 | 540,000 | 530,000 | 535,000 | 511 |
| 2010/11/29 | 550,000 | 550,000 | 532,000 | 538,000 | 739 |
| 2010/11/26 | 537,000 | 537,000 | 524,000 | 532,000 | 534 |
| 2010/11/25 | 530,000 | 539,000 | 526,000 | 536,000 | 283 |
| 2010/11/24 | 519,000 | 530,000 | 518,000 | 529,000 | 411 |
| 2010/11/22 | 519,000 | 522,000 | 515,000 | 521,000 | 450 |
| 2010/11/19 | 528,000 | 529,000 | 520,000 | 523,000 | 554 |
| 2010/11/18 | 520,000 | 526,000 | 520,000 | 526,000 | 567 |
| 2010/11/17 | 514,000 | 522,000 | 511,000 | 518,000 | 646 |
| 2010/11/16 | 515,000 | 520,000 | 505,000 | 518,000 | 665 |
| 2010/11/15 | 510,000 | 519,000 | 509,000 | 516,000 | 570 |
| 2010/11/12 | 502,000 | 511,000 | 502,000 | 510,000 | 602 |
| 2010/11/11 | 510,000 | 510,000 | 500,000 | 500,000 | 274 |
| 2010/11/10 | 507,000 | 510,000 | 501,000 | 509,000 | 485 |
| 2010/11/09 | 495,000 | 511,000 | 495,000 | 508,000 | 879 |
| 2010/11/08 | 500,000 | 502,000 | 496,000 | 500,000 | 714 |
| 2010/11/05 | 481,000 | 488,000 | 481,000 | 485,000 | 544 |
| 2010/11/04 | 486,000 | 492,000 | 476,500 | 479,000 | 330 |
| 2010/11/02 | 484,500 | 485,000 | 479,000 | 479,000 | 201 |
| 2010/11/01 | 478,000 | 489,000 | 478,000 | 487,000 | 715 |
| 2010/10/29 | 478,000 | 480,000 | 477,000 | 479,500 | 277 |
| 2010/10/28 | 482,500 | 489,500 | 471,000 | 471,000 | 404 |
| 2010/10/27 | 477,000 | 481,000 | 476,000 | 480,500 | 273 |
| 2010/10/26 | 467,500 | 475,000 | 466,500 | 471,000 | 90 |
| 2010/10/25 | 473,000 | 473,000 | 467,000 | 467,500 | 84 |
| 2010/10/22 | 475,500 | 478,500 | 471,000 | 473,000 | 103 |
| 2010/10/21 | 471,500 | 482,000 | 470,500 | 475,000 | 279 |
| 2010/10/20 | 464,500 | 468,500 | 464,500 | 467,500 | 135 |
| 2010/10/19 | 468,500 | 471,000 | 464,500 | 464,500 | 326 |
| 2010/10/18 | 471,500 | 471,500 | 468,000 | 469,000 | 140 |
| 2010/10/15 | 473,500 | 474,000 | 472,000 | 472,000 | 32 |
| 2010/10/14 | 469,000 | 473,500 | 469,000 | 473,500 | 303 |
| 2010/10/13 | 469,000 | 474,500 | 469,000 | 472,000 | 279 |
| 2010/10/12 | 474,000 | 481,000 | 471,500 | 472,000 | 247 |
| 2010/10/08 | 485,500 | 485,500 | 472,000 | 473,500 | 313 |
| 2010/10/07 | 491,500 | 494,000 | 482,500 | 485,500 | 243 |
| 2010/10/06 | 492,500 | 511,000 | 489,000 | 494,500 | 1,028 |
| 2010/10/05 | 479,500 | 493,000 | 476,000 | 493,000 | 311 |
| 2010/10/04 | 485,500 | 488,500 | 480,500 | 481,000 | 181 |
| 2010/10/01 | 479,500 | 484,000 | 476,000 | 484,000 | 159 |
| 2010/09/30 | 481,500 | 484,000 | 477,500 | 479,500 | 88 |
| 2010/09/29 | 479,000 | 484,000 | 478,500 | 484,000 | 137 |
| 2010/09/28 | 476,000 | 479,500 | 476,000 | 479,000 | 67 |
| 2010/09/27 | 480,000 | 480,000 | 475,000 | 479,000 | 52 |
| 2010/09/24 | 479,000 | 480,000 | 477,000 | 479,500 | 77 |
| 2010/09/22 | 479,500 | 482,500 | 479,500 | 482,500 | 145 |
| 2010/09/21 | 474,000 | 479,000 | 474,000 | 479,000 | 229 |
| 2010/09/17 | 478,000 | 481,000 | 478,000 | 481,000 | 170 |
| 2010/09/16 | 481,500 | 482,000 | 479,000 | 479,000 | 150 |
| 2010/09/15 | 482,000 | 485,000 | 481,000 | 481,500 | 225 |
| 2010/09/14 | 482,000 | 484,000 | 480,500 | 484,000 | 114 |
| 2010/09/13 | 482,000 | 484,000 | 482,000 | 482,500 | 144 |
| 2010/09/10 | 480,500 | 485,000 | 480,500 | 482,000 | 115 |
| 2010/09/09 | 483,000 | 485,500 | 483,000 | 483,000 | 116 |
| 2010/09/08 | 483,000 | 485,000 | 483,000 | 483,000 | 149 |
| 2010/09/07 | 482,500 | 484,500 | 482,500 | 484,000 | 125 |
| 2010/09/06 | 484,000 | 485,500 | 483,000 | 483,000 | 110 |
| 2010/09/03 | 483,000 | 485,500 | 482,500 | 483,000 | 208 |
| 2010/09/02 | 486,000 | 487,000 | 484,000 | 486,500 | 165 |
| 2010/09/01 | 488,000 | 488,000 | 483,000 | 486,000 | 184 |
| 2010/08/31 | 489,000 | 489,000 | 482,000 | 488,000 | 229 |
| 2010/08/30 | 487,000 | 489,500 | 482,000 | 489,000 | 148 |
| 2010/08/27 | 475,000 | 491,500 | 475,000 | 489,000 | 284 |
| 2010/08/26 | 490,000 | 491,000 | 488,500 | 488,500 | 193 |
| 2010/08/25 | 489,500 | 492,000 | 489,500 | 490,000 | 234 |
| 2010/08/24 | 488,000 | 492,000 | 485,000 | 490,000 | 252 |
| 2010/08/23 | 489,500 | 491,500 | 487,500 | 489,000 | 147 |
| 2010/08/20 | 492,000 | 492,000 | 490,000 | 490,500 | 122 |
| 2010/08/19 | 492,000 | 492,500 | 490,000 | 492,500 | 133 |
| 2010/08/18 | 492,500 | 492,500 | 490,000 | 492,000 | 110 |
| 2010/08/17 | 490,000 | 492,500 | 485,000 | 492,500 | 121 |
| 2010/08/16 | 487,500 | 492,500 | 487,000 | 492,500 | 79 |
| 2010/08/13 | 487,000 | 492,500 | 487,000 | 492,500 | 215 |
| 2010/08/12 | 489,000 | 492,000 | 487,000 | 488,000 | 139 |
| 2010/08/11 | 490,000 | 492,500 | 487,000 | 490,000 | 284 |
| 2010/08/10 | 492,000 | 492,500 | 485,000 | 490,000 | 161 |
| 2010/08/09 | 492,000 | 492,000 | 485,000 | 489,000 | 84 |
| 2010/08/06 | 484,000 | 492,000 | 484,000 | 492,000 | 219 |
| 2010/08/05 | 490,000 | 491,000 | 483,500 | 491,000 | 149 |
| 2010/08/04 | 488,500 | 489,500 | 485,000 | 489,500 | 137 |
| 2010/08/03 | 490,000 | 491,000 | 486,500 | 487,500 | 354 |
| 2010/08/02 | 487,000 | 490,000 | 483,000 | 489,500 | 436 |
| 2010/07/30 | 482,000 | 484,000 | 474,500 | 478,500 | 247 |
| 2010/07/29 | 478,500 | 486,000 | 478,500 | 479,000 | 83 |
| 2010/07/28 | 488,000 | 489,000 | 481,500 | 487,500 | 356 |
| 2010/07/27 | 468,000 | 487,500 | 468,000 | 487,500 | 411 |
| 2010/07/26 | 467,000 | 474,000 | 462,000 | 472,000 | 240 |
| 2010/07/23 | 464,000 | 474,000 | 459,000 | 463,000 | 339 |
| 2010/07/22 | 464,500 | 470,000 | 463,000 | 464,000 | 234 |
| 2010/07/21 | 474,500 | 474,500 | 468,500 | 470,000 | 132 |
| 2010/07/20 | 479,500 | 480,000 | 470,500 | 471,500 | 334 |
| 2010/07/16 | 471,500 | 484,000 | 469,500 | 480,500 | 139 |
| 2010/07/15 | 470,500 | 475,000 | 469,000 | 474,000 | 95 |
| 2010/07/14 | 475,000 | 475,000 | 470,000 | 475,000 | 49 |
| 2010/07/13 | 469,000 | 474,500 | 466,500 | 469,500 | 265 |
| 2010/07/12 | 459,500 | 471,500 | 457,000 | 466,000 | 289 |
| 2010/07/09 | 459,500 | 471,500 | 455,500 | 462,500 | 137 |
| 2010/07/08 | 465,500 | 465,500 | 456,500 | 458,500 | 133 |
| 2010/07/07 | 468,000 | 468,000 | 451,000 | 463,000 | 188 |
| 2010/07/06 | 470,000 | 471,000 | 464,500 | 468,000 | 62 |
| 2010/07/05 | 468,000 | 473,000 | 460,000 | 473,000 | 199 |
| 2010/07/02 | 467,500 | 469,000 | 461,500 | 467,500 | 142 |
| 2010/07/01 | 460,000 | 469,500 | 457,000 | 461,000 | 203 |
| 2010/06/30 | 450,000 | 466,000 | 450,000 | 466,000 | 236 |
| 2010/06/29 | 456,000 | 467,500 | 450,500 | 466,500 | 155 |
| 2010/06/28 | 462,500 | 465,000 | 457,000 | 459,000 | 140 |
| 2010/06/25 | 461,500 | 469,000 | 458,000 | 462,000 | 184 |
| 2010/06/24 | 446,500 | 476,000 | 446,500 | 467,500 | 251 |
| 2010/06/23 | 447,000 | 453,500 | 447,000 | 453,500 | 165 |
| 2010/06/22 | 436,000 | 449,000 | 436,000 | 449,000 | 244 |
| 2010/06/21 | 443,500 | 443,500 | 436,000 | 438,000 | 212 |
| 2010/06/18 | 446,500 | 446,500 | 440,000 | 442,500 | 176 |
| 2010/06/17 | 443,500 | 446,500 | 443,500 | 446,500 | 134 |
| 2010/06/16 | 444,000 | 448,500 | 443,500 | 446,000 | 210 |
| 2010/06/15 | 450,000 | 450,000 | 441,000 | 441,000 | 197 |
| 2010/06/14 | 449,000 | 451,500 | 449,000 | 450,000 | 97 |
| 2010/06/11 | 443,500 | 450,000 | 443,500 | 450,000 | 249 |
| 2010/06/10 | 445,000 | 451,000 | 445,000 | 448,000 | 155 |
| 2010/06/09 | 446,000 | 450,000 | 444,000 | 444,000 | 353 |
| 2010/06/08 | 445,000 | 457,500 | 445,000 | 453,000 | 180 |
| 2010/06/07 | 450,500 | 450,500 | 445,500 | 446,000 | 214 |
| 2010/06/04 | 456,000 | 457,500 | 450,000 | 450,000 | 171 |
| 2010/06/03 | 463,000 | 464,000 | 455,500 | 455,500 | 145 |
| 2010/06/02 | 464,500 | 466,500 | 460,500 | 464,000 | 96 |
| 2010/06/01 | 456,500 | 465,000 | 455,000 | 458,000 | 199 |
| 2010/05/31 | 455,000 | 458,000 | 452,500 | 455,000 | 97 |
| 2010/05/28 | 455,500 | 461,000 | 454,000 | 458,000 | 212 |
| 2010/05/27 | 448,000 | 453,000 | 446,000 | 451,000 | 252 |
| 2010/05/26 | 450,000 | 453,000 | 448,500 | 450,000 | 279 |
| 2010/05/25 | 462,000 | 462,000 | 452,500 | 452,500 | 159 |
| 2010/05/24 | 469,500 | 469,500 | 461,500 | 462,000 | 84 |
| 2010/05/21 | 464,000 | 472,000 | 459,000 | 472,000 | 184 |
| 2010/05/20 | 465,500 | 477,000 | 465,500 | 466,000 | 202 |
| 2010/05/19 | 460,500 | 469,500 | 458,000 | 469,000 | 214 |
| 2010/05/18 | 474,000 | 478,000 | 463,000 | 463,000 | 244 |
| 2010/05/17 | 470,000 | 476,000 | 468,000 | 474,000 | 93 |
| 2010/05/14 | 463,500 | 475,000 | 462,000 | 475,000 | 106 |
| 2010/05/13 | 462,500 | 465,000 | 462,000 | 464,500 | 279 |
| 2010/05/12 | 473,000 | 476,000 | 460,000 | 462,500 | 559 |
| 2010/05/11 | 488,000 | 488,500 | 476,500 | 480,000 | 197 |
| 2010/05/10 | 486,000 | 488,000 | 484,000 | 486,000 | 240 |
| 2010/05/07 | 480,000 | 487,000 | 473,000 | 485,000 | 432 |
| 2010/05/06 | 484,000 | 489,500 | 481,000 | 482,500 | 249 |
| 2010/04/30 | 488,000 | 491,000 | 485,500 | 491,000 | 455 |
| 2010/04/28 | 483,000 | 487,500 | 481,500 | 486,500 | 228 |
| 2010/04/27 | 485,000 | 485,000 | 482,000 | 483,000 | 96 |
| 2010/04/26 | 483,000 | 486,000 | 480,500 | 485,000 | 333 |
| 2010/04/23 | 482,500 | 486,000 | 480,000 | 482,000 | 463 |
| 2010/04/22 | 482,000 | 482,000 | 478,500 | 481,500 | 494 |
| 2010/04/21 | 481,500 | 482,000 | 478,500 | 482,000 | 172 |
| 2010/04/20 | 479,500 | 482,000 | 476,000 | 481,500 | 189 |
| 2010/04/19 | 471,000 | 477,500 | 470,500 | 476,000 | 288 |
| 2010/04/16 | 482,000 | 482,000 | 475,000 | 478,500 | 173 |
| 2010/04/15 | 482,000 | 482,000 | 479,000 | 479,500 | 194 |
| 2010/04/14 | 479,000 | 482,000 | 475,000 | 481,000 | 401 |
| 2010/04/13 | 473,000 | 477,000 | 470,500 | 473,000 | 176 |
| 2010/04/12 | 470,500 | 474,500 | 470,500 | 472,000 | 131 |
| 2010/04/09 | 467,500 | 475,000 | 467,500 | 469,000 | 222 |
| 2010/04/08 | 470,000 | 474,500 | 467,000 | 474,500 | 93 |
| 2010/04/07 | 471,000 | 476,500 | 470,000 | 470,000 | 258 |
| 2010/04/06 | 475,500 | 477,000 | 472,000 | 477,000 | 123 |
| 2010/04/05 | 477,000 | 480,000 | 473,500 | 477,000 | 149 |
| 2010/04/02 | 480,000 | 480,000 | 465,000 | 477,500 | 220 |
| 2010/04/01 | 481,000 | 481,000 | 466,000 | 473,000 | 231 |
| 2010/03/31 | 480,000 | 481,000 | 474,000 | 481,000 | 183 |
| 2010/03/30 | 473,500 | 484,000 | 471,000 | 481,000 | 350 |
| 2010/03/29 | 463,000 | 476,000 | 462,500 | 471,500 | 254 |
| 2010/03/26 | 463,000 | 468,000 | 461,000 | 468,000 | 168 |
| 2010/03/25 | 454,500 | 464,000 | 454,500 | 463,500 | 152 |
| 2010/03/24 | 455,000 | 463,000 | 455,000 | 460,000 | 231 |
| 2010/03/23 | 458,000 | 460,000 | 457,000 | 458,000 | 89 |
| 2010/03/19 | 459,000 | 460,500 | 454,000 | 460,500 | 360 |
| 2010/03/18 | 463,000 | 464,000 | 461,000 | 462,500 | 105 |
| 2010/03/17 | 459,000 | 467,500 | 459,000 | 462,500 | 202 |
| 2010/03/16 | 461,000 | 464,000 | 457,500 | 459,000 | 228 |
| 2010/03/15 | 460,500 | 464,500 | 459,000 | 459,000 | 143 |
| 2010/03/12 | 463,000 | 464,500 | 459,000 | 464,500 | 367 |
| 2010/03/11 | 453,000 | 464,000 | 448,500 | 464,000 | 340 |
| 2010/03/10 | 448,000 | 451,000 | 447,000 | 450,500 | 159 |
| 2010/03/09 | 450,000 | 452,000 | 447,500 | 448,000 | 216 |
| 2010/03/08 | 453,000 | 453,000 | 443,500 | 448,000 | 491 |
| 2010/03/05 | 464,000 | 464,500 | 452,000 | 453,000 | 553 |
| 2010/03/04 | 471,000 | 471,000 | 466,000 | 466,000 | 110 |
| 2010/03/03 | 473,000 | 474,000 | 468,000 | 474,000 | 161 |
| 2010/03/02 | 480,000 | 480,000 | 467,000 | 479,000 | 180 |
| 2010/03/01 | 462,500 | 475,000 | 461,000 | 473,000 | 137 |
| 2010/02/26 | 461,000 | 464,500 | 457,500 | 461,000 | 251 |
| 2010/02/25 | 463,500 | 466,000 | 461,500 | 464,000 | 167 |
| 2010/02/24 | 461,000 | 471,000 | 461,000 | 465,000 | 215 |
| 2010/02/23 | 480,500 | 483,000 | 475,500 | 481,000 | 486 |
| 2010/02/22 | 479,000 | 488,500 | 475,500 | 488,500 | 347 |
| 2010/02/19 | 476,000 | 476,000 | 468,500 | 472,000 | 96 |
| 2010/02/18 | 472,500 | 474,500 | 470,000 | 470,000 | 176 |
| 2010/02/17 | 465,500 | 479,500 | 465,500 | 479,500 | 257 |
| 2010/02/16 | 467,000 | 470,500 | 465,000 | 466,500 | 218 |
| 2010/02/15 | 471,500 | 473,000 | 467,000 | 468,000 | 240 |
| 2010/02/12 | 472,500 | 477,500 | 465,000 | 476,000 | 185 |
| 2010/02/10 | 467,000 | 477,500 | 467,000 | 472,500 | 130 |
| 2010/02/09 | 466,000 | 473,000 | 462,500 | 465,500 | 315 |
| 2010/02/08 | 483,500 | 484,000 | 472,000 | 473,000 | 287 |
| 2010/02/05 | 480,500 | 486,000 | 480,500 | 482,500 | 129 |
| 2010/02/04 | 485,000 | 489,000 | 481,000 | 486,000 | 69 |
| 2010/02/03 | 487,500 | 488,500 | 482,500 | 485,000 | 220 |
| 2010/02/02 | 491,000 | 491,000 | 485,000 | 487,500 | 201 |
| 2010/02/01 | 488,000 | 492,000 | 487,500 | 492,000 | 225 |
| 2010/01/29 | 482,500 | 486,500 | 481,000 | 486,500 | 303 |
| 2010/01/28 | 483,500 | 489,000 | 480,000 | 482,500 | 343 |
| 2010/01/27 | 485,000 | 491,000 | 483,500 | 485,000 | 247 |
| 2010/01/26 | 490,000 | 492,000 | 486,000 | 486,000 | 262 |
| 2010/01/25 | 487,000 | 490,000 | 483,000 | 487,500 | 228 |
| 2010/01/22 | 487,000 | 489,000 | 483,000 | 487,000 | 222 |
| 2010/01/21 | 489,000 | 492,000 | 485,500 | 489,500 | 198 |
| 2010/01/20 | 484,500 | 491,500 | 482,000 | 491,500 | 208 |
| 2010/01/19 | 481,000 | 485,000 | 480,000 | 480,500 | 263 |
| 2010/01/18 | 480,000 | 486,000 | 480,000 | 482,000 | 263 |
| 2010/01/15 | 481,000 | 490,000 | 477,000 | 483,500 | 465 |
| 2010/01/14 | 483,500 | 488,500 | 483,500 | 485,500 | 268 |
| 2010/01/13 | 482,000 | 491,000 | 482,000 | 489,000 | 205 |
| 2010/01/12 | 487,000 | 492,000 | 484,000 | 489,000 | 277 |
| 2010/01/08 | 481,000 | 482,500 | 474,000 | 478,500 | 378 |
| 2010/01/07 | 484,000 | 486,000 | 481,000 | 484,500 | 431 |
| 2010/01/06 | 489,500 | 491,000 | 482,000 | 488,000 | 334 |
| 2010/01/05 | 494,000 | 494,000 | 490,000 | 492,500 | 383 |
| 2010/01/04 | 489,000 | 494,000 | 482,000 | 493,000 | 515 |