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 |
|---|---|---|---|---|---|
| 2011/12/30 | 515,000 | 522,000 | 512,000 | 518,000 | 147 |
| 2011/12/29 | 515,000 | 525,000 | 505,000 | 515,000 | 289 |
| 2011/12/28 | 509,000 | 528,000 | 508,000 | 524,000 | 210 |
| 2011/12/27 | 515,000 | 515,000 | 503,000 | 513,000 | 183 |
| 2011/12/26 | 507,000 | 516,000 | 504,000 | 508,000 | 169 |
| 2011/12/22 | 510,000 | 521,000 | 500,000 | 504,000 | 321 |
| 2011/12/21 | 520,000 | 520,000 | 502,000 | 511,000 | 313 |
| 2011/12/20 | 533,000 | 533,000 | 513,000 | 518,000 | 205 |
| 2011/12/19 | 534,000 | 535,000 | 523,000 | 534,000 | 164 |
| 2011/12/16 | 530,000 | 533,000 | 520,000 | 527,000 | 252 |
| 2011/12/15 | 512,000 | 521,000 | 507,000 | 514,000 | 282 |
| 2011/12/14 | 509,000 | 514,000 | 507,000 | 512,000 | 186 |
| 2011/12/13 | 498,500 | 515,000 | 498,500 | 509,000 | 255 |
| 2011/12/12 | 510,000 | 512,000 | 502,000 | 502,000 | 78 |
| 2011/12/09 | 515,000 | 517,000 | 506,000 | 509,000 | 238 |
| 2011/12/08 | 509,000 | 515,000 | 507,000 | 514,000 | 144 |
| 2011/12/07 | 494,000 | 523,000 | 492,000 | 519,000 | 545 |
| 2011/12/06 | 518,000 | 522,000 | 496,500 | 504,000 | 208 |
| 2011/12/05 | 521,000 | 527,000 | 515,000 | 518,000 | 123 |
| 2011/12/02 | 510,000 | 523,000 | 502,000 | 522,000 | 235 |
| 2011/12/01 | 510,000 | 510,000 | 501,000 | 501,000 | 114 |
| 2011/11/30 | 495,500 | 508,000 | 494,500 | 506,000 | 317 |
| 2011/11/29 | 480,500 | 514,000 | 480,500 | 495,500 | 441 |
| 2011/11/28 | 484,000 | 486,000 | 475,000 | 479,000 | 153 |
| 2011/11/25 | 481,500 | 487,000 | 481,500 | 484,000 | 112 |
| 2011/11/24 | 484,500 | 497,000 | 483,500 | 484,000 | 132 |
| 2011/11/22 | 478,000 | 493,500 | 476,000 | 491,500 | 357 |
| 2011/11/21 | 494,500 | 494,500 | 471,000 | 477,000 | 425 |
| 2011/11/18 | 499,500 | 505,000 | 490,000 | 494,500 | 376 |
| 2011/11/17 | 502,000 | 503,000 | 490,000 | 492,500 | 242 |
| 2011/11/16 | 509,000 | 510,000 | 502,000 | 502,000 | 175 |
| 2011/11/15 | 511,000 | 512,000 | 509,000 | 510,000 | 157 |
| 2011/11/14 | 512,000 | 525,000 | 510,000 | 510,000 | 92 |
| 2011/11/11 | 508,000 | 522,000 | 508,000 | 510,000 | 340 |
| 2011/11/10 | 515,000 | 516,000 | 507,000 | 508,000 | 287 |
| 2011/11/09 | 522,000 | 522,000 | 512,000 | 515,000 | 195 |
| 2011/11/08 | 520,000 | 529,000 | 520,000 | 523,000 | 171 |
| 2011/11/07 | 532,000 | 534,000 | 521,000 | 522,000 | 187 |
| 2011/11/04 | 543,000 | 543,000 | 525,000 | 532,000 | 213 |
| 2011/11/02 | 534,000 | 540,000 | 528,000 | 535,000 | 208 |
| 2011/11/01 | 518,000 | 536,000 | 516,000 | 535,000 | 204 |
| 2011/10/31 | 543,000 | 544,000 | 523,000 | 523,000 | 505 |
| 2011/10/28 | 521,000 | 542,000 | 521,000 | 542,000 | 388 |
| 2011/10/27 | 506,000 | 525,000 | 506,000 | 521,000 | 275 |
| 2011/10/26 | 504,000 | 507,000 | 500,000 | 507,000 | 142 |
| 2011/10/25 | 512,000 | 518,000 | 500,000 | 502,000 | 248 |
| 2011/10/24 | 514,000 | 518,000 | 512,000 | 512,000 | 87 |
| 2011/10/21 | 511,000 | 515,000 | 511,000 | 514,000 | 135 |
| 2011/10/20 | 510,000 | 517,000 | 510,000 | 514,000 | 167 |
| 2011/10/19 | 526,000 | 534,000 | 515,000 | 515,000 | 218 |
| 2011/10/18 | 530,000 | 530,000 | 522,000 | 526,000 | 237 |
| 2011/10/17 | 529,000 | 534,000 | 524,000 | 530,000 | 137 |
| 2011/10/14 | 532,000 | 534,000 | 529,000 | 530,000 | 156 |
| 2011/10/13 | 530,000 | 541,000 | 520,000 | 531,000 | 307 |
| 2011/10/12 | 517,000 | 520,000 | 517,000 | 520,000 | 129 |
| 2011/10/11 | 511,000 | 524,000 | 510,000 | 518,000 | 270 |
| 2011/10/07 | 511,000 | 523,000 | 510,000 | 510,000 | 280 |
| 2011/10/06 | 512,000 | 518,000 | 504,000 | 514,000 | 182 |
| 2011/10/05 | 525,000 | 532,000 | 506,000 | 512,000 | 651 |
| 2011/10/04 | 553,000 | 553,000 | 527,000 | 528,000 | 486 |
| 2011/10/03 | 545,000 | 554,000 | 535,000 | 549,000 | 295 |
| 2011/09/30 | 548,000 | 560,000 | 538,000 | 545,000 | 671 |
| 2011/09/29 | 522,000 | 549,000 | 522,000 | 537,000 | 648 |
| 2011/09/28 | 535,000 | 543,000 | 520,000 | 525,000 | 505 |
| 2011/09/27 | 547,000 | 548,000 | 527,000 | 534,000 | 438 |
| 2011/09/26 | 541,000 | 555,000 | 541,000 | 550,000 | 524 |
| 2011/09/22 | 569,000 | 569,000 | 556,000 | 557,000 | 527 |
| 2011/09/21 | 574,000 | 585,000 | 571,000 | 571,000 | 282 |
| 2011/09/20 | 566,000 | 576,000 | 566,000 | 573,000 | 268 |
| 2011/09/16 | 573,000 | 578,000 | 569,000 | 572,000 | 326 |
| 2011/09/15 | 572,000 | 577,000 | 570,000 | 575,000 | 552 |
| 2011/09/14 | 578,000 | 581,000 | 573,000 | 575,000 | 472 |
| 2011/09/13 | 580,000 | 588,000 | 577,000 | 580,000 | 553 |
| 2011/09/12 | 582,000 | 590,000 | 579,000 | 582,000 | 487 |
| 2011/09/09 | 572,000 | 584,000 | 572,000 | 583,000 | 494 |
| 2011/09/08 | 580,000 | 582,000 | 577,000 | 580,000 | 147 |
| 2011/09/07 | 578,000 | 587,000 | 578,000 | 580,000 | 336 |
| 2011/09/06 | 582,000 | 588,000 | 582,000 | 582,000 | 199 |
| 2011/09/05 | 585,000 | 588,000 | 582,000 | 582,000 | 256 |
| 2011/09/02 | 584,000 | 590,000 | 583,000 | 590,000 | 178 |
| 2011/09/01 | 581,000 | 584,000 | 578,000 | 581,000 | 241 |
| 2011/08/31 | 578,000 | 579,000 | 576,000 | 578,000 | 301 |
| 2011/08/30 | 578,000 | 579,000 | 577,000 | 577,000 | 361 |
| 2011/08/29 | 578,000 | 585,000 | 576,000 | 578,000 | 1,046 |
| 2011/08/26 | 599,000 | 603,000 | 598,000 | 601,000 | 397 |
| 2011/08/25 | 618,000 | 618,000 | 608,000 | 609,000 | 381 |
| 2011/08/24 | 618,000 | 621,000 | 615,000 | 618,000 | 553 |
| 2011/08/23 | 615,000 | 622,000 | 615,000 | 619,000 | 474 |
| 2011/08/22 | 615,000 | 621,000 | 614,000 | 618,000 | 224 |
| 2011/08/19 | 617,000 | 620,000 | 611,000 | 619,000 | 363 |
| 2011/08/18 | 606,000 | 617,000 | 606,000 | 617,000 | 340 |
| 2011/08/17 | 608,000 | 615,000 | 604,000 | 611,000 | 882 |
| 2011/08/16 | 605,000 | 610,000 | 603,000 | 610,000 | 398 |
| 2011/08/15 | 601,000 | 607,000 | 599,000 | 607,000 | 165 |
| 2011/08/12 | 588,000 | 598,000 | 588,000 | 595,000 | 243 |
| 2011/08/11 | 589,000 | 592,000 | 584,000 | 590,000 | 431 |
| 2011/08/10 | 590,000 | 600,000 | 589,000 | 595,000 | 546 |
| 2011/08/09 | 590,000 | 600,000 | 572,000 | 600,000 | 866 |
| 2011/08/08 | 585,000 | 604,000 | 585,000 | 595,000 | 704 |
| 2011/08/05 | 598,000 | 606,000 | 598,000 | 600,000 | 801 |
| 2011/08/04 | 605,000 | 608,000 | 602,000 | 602,000 | 411 |
| 2011/08/03 | 602,000 | 607,000 | 599,000 | 607,000 | 466 |
| 2011/08/02 | 603,000 | 605,000 | 600,000 | 602,000 | 282 |
| 2011/08/01 | 597,000 | 602,000 | 596,000 | 597,000 | 156 |
| 2011/07/29 | 598,000 | 602,000 | 596,000 | 597,000 | 168 |
| 2011/07/28 | 600,000 | 603,000 | 596,000 | 596,000 | 211 |
| 2011/07/27 | 596,000 | 605,000 | 596,000 | 605,000 | 404 |
| 2011/07/26 | 600,000 | 602,000 | 597,000 | 597,000 | 112 |
| 2011/07/25 | 599,000 | 600,000 | 595,000 | 600,000 | 138 |
| 2011/07/22 | 599,000 | 600,000 | 596,000 | 598,000 | 152 |
| 2011/07/21 | 597,000 | 601,000 | 597,000 | 599,000 | 240 |
| 2011/07/20 | 598,000 | 600,000 | 597,000 | 600,000 | 138 |
| 2011/07/19 | 599,000 | 600,000 | 596,000 | 598,000 | 146 |
| 2011/07/15 | 592,000 | 599,000 | 591,000 | 596,000 | 190 |
| 2011/07/14 | 594,000 | 596,000 | 594,000 | 594,000 | 266 |
| 2011/07/13 | 592,000 | 602,000 | 591,000 | 598,000 | 393 |
| 2011/07/12 | 592,000 | 597,000 | 592,000 | 595,000 | 171 |
| 2011/07/11 | 598,000 | 600,000 | 593,000 | 594,000 | 216 |
| 2011/07/08 | 594,000 | 598,000 | 594,000 | 598,000 | 233 |
| 2011/07/07 | 597,000 | 598,000 | 595,000 | 596,000 | 211 |
| 2011/07/06 | 597,000 | 598,000 | 593,000 | 598,000 | 353 |
| 2011/07/05 | 601,000 | 601,000 | 594,000 | 599,000 | 349 |
| 2011/07/04 | 605,000 | 605,000 | 601,000 | 601,000 | 278 |
| 2011/07/01 | 600,000 | 604,000 | 598,000 | 604,000 | 281 |
| 2011/06/30 | 600,000 | 604,000 | 595,000 | 604,000 | 343 |
| 2011/06/29 | 594,000 | 600,000 | 592,000 | 599,000 | 281 |
| 2011/06/28 | 590,000 | 596,000 | 589,000 | 591,000 | 478 |
| 2011/06/27 | 593,000 | 595,000 | 590,000 | 595,000 | 256 |
| 2011/06/24 | 589,000 | 593,000 | 589,000 | 592,000 | 157 |
| 2011/06/23 | 591,000 | 596,000 | 591,000 | 593,000 | 337 |
| 2011/06/22 | 591,000 | 599,000 | 591,000 | 595,000 | 238 |
| 2011/06/21 | 595,000 | 597,000 | 591,000 | 593,000 | 220 |
| 2011/06/20 | 602,000 | 602,000 | 587,000 | 588,000 | 737 |
| 2011/06/17 | 598,000 | 608,000 | 598,000 | 607,000 | 2,740 |
| 2011/06/16 | 601,000 | 601,000 | 597,000 | 598,000 | 282 |
| 2011/06/15 | 600,000 | 601,000 | 597,000 | 601,000 | 132 |
| 2011/06/14 | 601,000 | 603,000 | 598,000 | 600,000 | 518 |
| 2011/06/13 | 597,000 | 602,000 | 596,000 | 602,000 | 510 |
| 2011/06/10 | 584,000 | 600,000 | 584,000 | 600,000 | 635 |
| 2011/06/09 | 586,000 | 592,000 | 584,000 | 590,000 | 276 |
| 2011/06/08 | 592,000 | 593,000 | 585,000 | 589,000 | 361 |
| 2011/06/07 | 592,000 | 599,000 | 591,000 | 599,000 | 223 |
| 2011/06/06 | 600,000 | 601,000 | 599,000 | 600,000 | 317 |
| 2011/06/03 | 595,000 | 603,000 | 594,000 | 597,000 | 447 |
| 2011/06/02 | 596,000 | 600,000 | 594,000 | 600,000 | 385 |
| 2011/06/01 | 589,000 | 601,000 | 589,000 | 596,000 | 879 |
| 2011/05/31 | 590,000 | 594,000 | 589,000 | 590,000 | 203 |
| 2011/05/30 | 590,000 | 594,000 | 589,000 | 591,000 | 145 |
| 2011/05/27 | 586,000 | 591,000 | 586,000 | 590,000 | 108 |
| 2011/05/26 | 584,000 | 587,000 | 584,000 | 586,000 | 72 |
| 2011/05/25 | 583,000 | 588,000 | 583,000 | 584,000 | 139 |
| 2011/05/24 | 585,000 | 590,000 | 585,000 | 587,000 | 91 |
| 2011/05/23 | 587,000 | 589,000 | 587,000 | 587,000 | 46 |
| 2011/05/20 | 580,000 | 594,000 | 580,000 | 589,000 | 243 |
| 2011/05/19 | 586,000 | 590,000 | 585,000 | 587,000 | 239 |
| 2011/05/18 | 590,000 | 590,000 | 586,000 | 588,000 | 261 |
| 2011/05/17 | 589,000 | 594,000 | 588,000 | 592,000 | 247 |
| 2011/05/16 | 595,000 | 595,000 | 589,000 | 589,000 | 111 |
| 2011/05/13 | 591,000 | 595,000 | 590,000 | 595,000 | 211 |
| 2011/05/12 | 589,000 | 595,000 | 589,000 | 595,000 | 405 |
| 2011/05/11 | 589,000 | 592,000 | 589,000 | 590,000 | 268 |
| 2011/05/10 | 592,000 | 595,000 | 591,000 | 591,000 | 188 |
| 2011/05/09 | 592,000 | 593,000 | 591,000 | 592,000 | 161 |
| 2011/05/06 | 593,000 | 593,000 | 589,000 | 592,000 | 149 |
| 2011/05/02 | 594,000 | 596,000 | 587,000 | 593,000 | 351 |
| 2011/04/28 | 590,000 | 596,000 | 590,000 | 594,000 | 356 |
| 2011/04/27 | 594,000 | 595,000 | 590,000 | 594,000 | 273 |
| 2011/04/26 | 594,000 | 595,000 | 590,000 | 591,000 | 192 |
| 2011/04/25 | 590,000 | 594,000 | 586,000 | 594,000 | 150 |
| 2011/04/22 | 586,000 | 593,000 | 586,000 | 593,000 | 262 |
| 2011/04/21 | 591,000 | 591,000 | 586,000 | 586,000 | 265 |
| 2011/04/20 | 594,000 | 594,000 | 589,000 | 590,000 | 313 |
| 2011/04/19 | 586,000 | 594,000 | 586,000 | 594,000 | 323 |
| 2011/04/18 | 589,000 | 595,000 | 585,000 | 595,000 | 349 |
| 2011/04/15 | 592,000 | 592,000 | 587,000 | 589,000 | 410 |
| 2011/04/14 | 583,000 | 593,000 | 583,000 | 589,000 | 284 |
| 2011/04/13 | 580,000 | 591,000 | 580,000 | 585,000 | 480 |
| 2011/04/12 | 589,000 | 592,000 | 584,000 | 590,000 | 255 |
| 2011/04/11 | 594,000 | 594,000 | 590,000 | 594,000 | 186 |
| 2011/04/08 | 594,000 | 598,000 | 590,000 | 592,000 | 232 |
| 2011/04/07 | 598,000 | 598,000 | 594,000 | 598,000 | 241 |
| 2011/04/06 | 597,000 | 598,000 | 594,000 | 598,000 | 233 |
| 2011/04/05 | 592,000 | 598,000 | 592,000 | 598,000 | 455 |
| 2011/04/04 | 597,000 | 597,000 | 594,000 | 597,000 | 154 |
| 2011/04/01 | 597,000 | 597,000 | 589,000 | 597,000 | 342 |
| 2011/03/31 | 597,000 | 597,000 | 583,000 | 597,000 | 434 |
| 2011/03/30 | 591,000 | 596,000 | 587,000 | 595,000 | 506 |
| 2011/03/29 | 581,000 | 591,000 | 577,000 | 584,000 | 404 |
| 2011/03/28 | 582,000 | 583,000 | 578,000 | 582,000 | 302 |
| 2011/03/25 | 589,000 | 590,000 | 578,000 | 582,000 | 610 |
| 2011/03/24 | 578,000 | 590,000 | 571,000 | 590,000 | 392 |
| 2011/03/23 | 593,000 | 593,000 | 577,000 | 586,000 | 693 |
| 2011/03/22 | 575,000 | 594,000 | 568,000 | 594,000 | 712 |
| 2011/03/18 | 564,000 | 570,000 | 562,000 | 563,000 | 540 |
| 2011/03/17 | 530,000 | 564,000 | 526,000 | 555,000 | 888 |
| 2011/03/16 | 540,000 | 575,000 | 529,000 | 560,000 | 1,117 |
| 2011/03/15 | 528,000 | 540,000 | 482,500 | 540,000 | 2,367 |
| 2011/03/14 | 530,000 | 546,000 | 519,000 | 533,000 | 1,807 |
| 2011/03/11 | 587,000 | 595,000 | 587,000 | 590,000 | 563 |
| 2011/03/10 | 592,000 | 596,000 | 591,000 | 593,000 | 466 |
| 2011/03/09 | 593,000 | 599,000 | 589,000 | 594,000 | 525 |
| 2011/03/08 | 593,000 | 597,000 | 592,000 | 594,000 | 361 |
| 2011/03/07 | 597,000 | 599,000 | 593,000 | 599,000 | 844 |
| 2011/03/04 | 599,000 | 599,000 | 596,000 | 599,000 | 961 |
| 2011/03/03 | 597,000 | 600,000 | 595,000 | 600,000 | 838 |
| 2011/03/02 | 599,000 | 602,000 | 596,000 | 602,000 | 3,831 |
| 2011/03/01 | 598,000 | 611,000 | 597,000 | 611,000 | 3,544 |
| 2011/02/28 | 598,000 | 603,000 | 595,000 | 598,000 | 730 |
| 2011/02/25 | 609,000 | 609,000 | 595,000 | 598,000 | 1,218 |
| 2011/02/24 | 596,000 | 609,000 | 596,000 | 602,000 | 1,057 |
| 2011/02/23 | 613,000 | 615,000 | 608,000 | 612,000 | 2,668 |
| 2011/02/22 | 625,000 | 625,000 | 621,000 | 623,000 | 477 |
| 2011/02/21 | 627,000 | 627,000 | 619,000 | 623,000 | 359 |
| 2011/02/18 | 611,000 | 628,000 | 608,000 | 628,000 | 562 |
| 2011/02/17 | 599,000 | 608,000 | 596,000 | 608,000 | 588 |
| 2011/02/16 | 598,000 | 598,000 | 593,000 | 598,000 | 498 |
| 2011/02/15 | 590,000 | 596,000 | 589,000 | 594,000 | 522 |
| 2011/02/14 | 591,000 | 595,000 | 587,000 | 590,000 | 521 |
| 2011/02/10 | 599,000 | 600,000 | 587,000 | 591,000 | 552 |
| 2011/02/09 | 596,000 | 602,000 | 593,000 | 601,000 | 472 |
| 2011/02/08 | 589,000 | 595,000 | 587,000 | 595,000 | 489 |
| 2011/02/07 | 599,000 | 599,000 | 585,000 | 589,000 | 808 |
| 2011/02/04 | 612,000 | 612,000 | 594,000 | 598,000 | 723 |
| 2011/02/03 | 615,000 | 616,000 | 610,000 | 611,000 | 301 |
| 2011/02/02 | 622,000 | 622,000 | 612,000 | 614,000 | 238 |
| 2011/02/01 | 621,000 | 629,000 | 617,000 | 621,000 | 395 |
| 2011/01/31 | 615,000 | 620,000 | 610,000 | 614,000 | 248 |
| 2011/01/28 | 610,000 | 621,000 | 604,000 | 616,000 | 464 |
| 2011/01/27 | 614,000 | 617,000 | 607,000 | 608,000 | 246 |
| 2011/01/26 | 613,000 | 619,000 | 607,000 | 614,000 | 525 |
| 2011/01/25 | 605,000 | 619,000 | 605,000 | 617,000 | 216 |
| 2011/01/24 | 597,000 | 604,000 | 591,000 | 601,000 | 395 |
| 2011/01/21 | 604,000 | 606,000 | 598,000 | 598,000 | 204 |
| 2011/01/20 | 610,000 | 612,000 | 604,000 | 604,000 | 143 |
| 2011/01/19 | 601,000 | 610,000 | 600,000 | 610,000 | 211 |
| 2011/01/18 | 619,000 | 619,000 | 603,000 | 605,000 | 246 |
| 2011/01/17 | 630,000 | 639,000 | 617,000 | 618,000 | 282 |
| 2011/01/14 | 628,000 | 639,000 | 623,000 | 639,000 | 429 |
| 2011/01/13 | 624,000 | 630,000 | 620,000 | 627,000 | 168 |
| 2011/01/12 | 619,000 | 626,000 | 611,000 | 623,000 | 648 |
| 2011/01/11 | 621,000 | 624,000 | 617,000 | 619,000 | 395 |
| 2011/01/07 | 630,000 | 633,000 | 621,000 | 621,000 | 274 |
| 2011/01/06 | 635,000 | 635,000 | 619,000 | 631,000 | 404 |
| 2011/01/05 | 640,000 | 640,000 | 623,000 | 633,000 | 353 |
| 2011/01/04 | 640,000 | 640,000 | 635,000 | 636,000 | 380 |