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 |
|---|---|---|---|---|---|
| 2013/12/30 | 699,000 | 725,000 | 696,000 | 708,000 | 680 |
| 2013/12/27 | 681,000 | 693,000 | 671,000 | 689,000 | 444 |
| 2013/12/26 | 670,000 | 683,000 | 663,000 | 679,000 | 397 |
| 2013/12/25 | 663,000 | 667,000 | 656,000 | 660,000 | 555 |
| 2013/12/24 | 676,000 | 676,000 | 662,000 | 662,000 | 819 |
| 2013/12/20 | 671,000 | 679,000 | 671,000 | 676,000 | 644 |
| 2013/12/19 | 675,000 | 677,000 | 671,000 | 675,000 | 599 |
| 2013/12/18 | 676,000 | 677,000 | 673,000 | 673,000 | 551 |
| 2013/12/17 | 676,000 | 682,000 | 671,000 | 674,000 | 439 |
| 2013/12/16 | 688,000 | 689,000 | 673,000 | 673,000 | 552 |
| 2013/12/13 | 689,000 | 690,000 | 685,000 | 686,000 | 388 |
| 2013/12/12 | 686,000 | 690,000 | 683,000 | 687,000 | 399 |
| 2013/12/11 | 683,000 | 687,000 | 682,000 | 682,000 | 330 |
| 2013/12/10 | 692,000 | 693,000 | 684,000 | 684,000 | 323 |
| 2013/12/09 | 689,000 | 692,000 | 688,000 | 690,000 | 216 |
| 2013/12/06 | 683,000 | 687,000 | 681,000 | 687,000 | 371 |
| 2013/12/05 | 687,000 | 689,000 | 682,000 | 682,000 | 427 |
| 2013/12/04 | 690,000 | 695,000 | 687,000 | 690,000 | 533 |
| 2013/12/03 | 688,000 | 694,000 | 686,000 | 694,000 | 656 |
| 2013/12/02 | 699,000 | 699,000 | 686,000 | 689,000 | 693 |
| 2013/11/29 | 693,000 | 700,000 | 689,000 | 699,000 | 545 |
| 2013/11/28 | 690,000 | 692,000 | 686,000 | 691,000 | 183 |
| 2013/11/27 | 683,000 | 692,000 | 683,000 | 690,000 | 543 |
| 2013/11/26 | 689,000 | 692,000 | 683,000 | 689,000 | 539 |
| 2013/11/25 | 697,000 | 700,000 | 688,000 | 690,000 | 450 |
| 2013/11/22 | 696,000 | 703,000 | 694,000 | 701,000 | 352 |
| 2013/11/21 | 693,000 | 694,000 | 686,000 | 688,000 | 308 |
| 2013/11/20 | 696,000 | 699,000 | 687,000 | 699,000 | 383 |
| 2013/11/19 | 700,000 | 700,000 | 693,000 | 700,000 | 261 |
| 2013/11/18 | 710,000 | 710,000 | 695,000 | 706,000 | 379 |
| 2013/11/15 | 694,000 | 705,000 | 688,000 | 705,000 | 536 |
| 2013/11/14 | 695,000 | 698,000 | 691,000 | 694,000 | 312 |
| 2013/11/13 | 693,000 | 693,000 | 687,000 | 693,000 | 176 |
| 2013/11/12 | 692,000 | 693,000 | 684,000 | 693,000 | 332 |
| 2013/11/11 | 696,000 | 697,000 | 686,000 | 692,000 | 259 |
| 2013/11/08 | 681,000 | 688,000 | 681,000 | 686,000 | 360 |
| 2013/11/07 | 688,000 | 698,000 | 679,000 | 680,000 | 555 |
| 2013/11/06 | 704,000 | 708,000 | 694,000 | 695,000 | 348 |
| 2013/11/05 | 714,000 | 714,000 | 703,000 | 714,000 | 307 |
| 2013/11/01 | 709,000 | 714,000 | 705,000 | 714,000 | 356 |
| 2013/10/31 | 707,000 | 707,000 | 696,000 | 705,000 | 350 |
| 2013/10/30 | 710,000 | 719,000 | 710,000 | 710,000 | 454 |
| 2013/10/29 | 707,000 | 710,000 | 704,000 | 710,000 | 302 |
| 2013/10/28 | 698,000 | 706,000 | 697,000 | 698,000 | 318 |
| 2013/10/25 | 695,000 | 702,000 | 695,000 | 701,000 | 155 |
| 2013/10/24 | 706,000 | 709,000 | 692,000 | 695,000 | 491 |
| 2013/10/23 | 702,000 | 709,000 | 698,000 | 709,000 | 224 |
| 2013/10/22 | 707,000 | 708,000 | 699,000 | 699,000 | 140 |
| 2013/10/21 | 704,000 | 711,000 | 704,000 | 711,000 | 213 |
| 2013/10/18 | 707,000 | 712,000 | 703,000 | 709,000 | 444 |
| 2013/10/17 | 699,000 | 709,000 | 697,000 | 706,000 | 331 |
| 2013/10/16 | 699,000 | 700,000 | 690,000 | 696,000 | 284 |
| 2013/10/15 | 691,000 | 701,000 | 691,000 | 701,000 | 532 |
| 2013/10/11 | 700,000 | 706,000 | 692,000 | 695,000 | 483 |
| 2013/10/10 | 703,000 | 704,000 | 699,000 | 701,000 | 398 |
| 2013/10/09 | 688,000 | 709,000 | 686,000 | 707,000 | 460 |
| 2013/10/08 | 683,000 | 695,000 | 680,000 | 690,000 | 168 |
| 2013/10/07 | 692,000 | 696,000 | 686,000 | 690,000 | 557 |
| 2013/10/04 | 691,000 | 692,000 | 670,000 | 691,000 | 752 |
| 2013/10/03 | 678,000 | 692,000 | 675,000 | 690,000 | 370 |
| 2013/10/02 | 697,000 | 697,000 | 666,000 | 670,000 | 747 |
| 2013/10/01 | 717,000 | 719,000 | 681,000 | 688,000 | 1,295 |
| 2013/09/30 | 726,000 | 732,000 | 713,000 | 719,000 | 797 |
| 2013/09/27 | 706,000 | 742,000 | 706,000 | 726,000 | 786 |
| 2013/09/26 | 720,000 | 720,000 | 693,000 | 718,000 | 679 |
| 2013/09/25 | 687,000 | 708,000 | 678,000 | 705,000 | 1,080 |
| 2013/09/24 | 686,000 | 694,000 | 673,000 | 677,000 | 825 |
| 2013/09/20 | 708,000 | 708,000 | 685,000 | 685,000 | 730 |
| 2013/09/19 | 695,000 | 723,000 | 688,000 | 711,000 | 661 |
| 2013/09/18 | 675,000 | 690,000 | 674,000 | 683,000 | 461 |
| 2013/09/17 | 665,000 | 680,000 | 663,000 | 671,000 | 513 |
| 2013/09/13 | 669,000 | 672,000 | 661,000 | 671,000 | 281 |
| 2013/09/12 | 669,000 | 673,000 | 655,000 | 673,000 | 517 |
| 2013/09/11 | 673,000 | 677,000 | 663,000 | 672,000 | 915 |
| 2013/09/10 | 668,000 | 672,000 | 660,000 | 667,000 | 443 |
| 2013/09/09 | 673,000 | 673,000 | 656,000 | 663,000 | 401 |
| 2013/09/06 | 655,000 | 655,000 | 640,000 | 643,000 | 160 |
| 2013/09/05 | 648,000 | 649,000 | 639,000 | 647,000 | 328 |
| 2013/09/04 | 643,000 | 644,000 | 634,000 | 635,000 | 361 |
| 2013/09/03 | 657,000 | 657,000 | 639,000 | 643,000 | 233 |
| 2013/09/02 | 634,000 | 645,000 | 634,000 | 637,000 | 239 |
| 2013/08/30 | 646,000 | 646,000 | 630,000 | 643,000 | 342 |
| 2013/08/29 | 638,000 | 646,000 | 631,000 | 646,000 | 449 |
| 2013/08/28 | 632,000 | 642,000 | 627,000 | 630,000 | 711 |
| 2013/08/27 | 656,000 | 660,000 | 652,000 | 660,000 | 408 |
| 2013/08/26 | 653,000 | 661,000 | 651,000 | 656,000 | 213 |
| 2013/08/23 | 659,000 | 662,000 | 653,000 | 653,000 | 237 |
| 2013/08/22 | 661,000 | 664,000 | 649,000 | 652,000 | 669 |
| 2013/08/21 | 673,000 | 673,000 | 655,000 | 670,000 | 308 |
| 2013/08/20 | 667,000 | 667,000 | 660,000 | 666,000 | 251 |
| 2013/08/19 | 663,000 | 667,000 | 659,000 | 667,000 | 274 |
| 2013/08/16 | 657,000 | 667,000 | 657,000 | 663,000 | 210 |
| 2013/08/15 | 660,000 | 669,000 | 655,000 | 667,000 | 193 |
| 2013/08/14 | 660,000 | 664,000 | 657,000 | 661,000 | 216 |
| 2013/08/13 | 651,000 | 660,000 | 651,000 | 660,000 | 368 |
| 2013/08/12 | 653,000 | 655,000 | 649,000 | 652,000 | 266 |
| 2013/08/09 | 661,000 | 663,000 | 655,000 | 663,000 | 327 |
| 2013/08/08 | 660,000 | 665,000 | 647,000 | 648,000 | 440 |
| 2013/08/07 | 660,000 | 662,000 | 658,000 | 659,000 | 327 |
| 2013/08/06 | 665,000 | 671,000 | 654,000 | 662,000 | 391 |
| 2013/08/05 | 667,000 | 675,000 | 665,000 | 671,000 | 440 |
| 2013/08/02 | 674,000 | 678,000 | 665,000 | 670,000 | 399 |
| 2013/08/01 | 654,000 | 669,000 | 648,000 | 668,000 | 552 |
| 2013/07/31 | 650,000 | 658,000 | 643,000 | 644,000 | 541 |
| 2013/07/30 | 644,000 | 655,000 | 641,000 | 650,000 | 622 |
| 2013/07/29 | 662,000 | 662,000 | 647,000 | 652,000 | 532 |
| 2013/07/26 | 665,000 | 666,000 | 654,000 | 662,000 | 669 |
| 2013/07/25 | 674,000 | 675,000 | 665,000 | 665,000 | 389 |
| 2013/07/24 | 676,000 | 676,000 | 667,000 | 674,000 | 356 |
| 2013/07/23 | 671,000 | 679,000 | 671,000 | 676,000 | 404 |
| 2013/07/22 | 676,000 | 679,000 | 671,000 | 672,000 | 422 |
| 2013/07/19 | 670,000 | 673,000 | 663,000 | 666,000 | 402 |
| 2013/07/18 | 674,000 | 678,000 | 671,000 | 675,000 | 251 |
| 2013/07/17 | 669,000 | 674,000 | 669,000 | 674,000 | 249 |
| 2013/07/16 | 682,000 | 683,000 | 666,000 | 670,000 | 787 |
| 2013/07/12 | 675,000 | 694,000 | 669,000 | 692,000 | 738 |
| 2013/07/11 | 662,000 | 672,000 | 655,000 | 668,000 | 405 |
| 2013/07/10 | 663,000 | 663,000 | 647,000 | 652,000 | 305 |
| 2013/07/09 | 657,000 | 667,000 | 646,000 | 653,000 | 330 |
| 2013/07/08 | 676,000 | 676,000 | 659,000 | 659,000 | 298 |
| 2013/07/05 | 667,000 | 674,000 | 662,000 | 674,000 | 337 |
| 2013/07/04 | 661,000 | 672,000 | 659,000 | 668,000 | 238 |
| 2013/07/03 | 660,000 | 671,000 | 650,000 | 671,000 | 352 |
| 2013/07/02 | 659,000 | 665,000 | 650,000 | 660,000 | 600 |
| 2013/07/01 | 659,000 | 659,000 | 638,000 | 649,000 | 369 |
| 2013/06/28 | 641,000 | 653,000 | 633,000 | 649,000 | 732 |
| 2013/06/27 | 629,000 | 641,000 | 619,000 | 633,000 | 606 |
| 2013/06/26 | 618,000 | 624,000 | 607,000 | 624,000 | 324 |
| 2013/06/25 | 613,000 | 620,000 | 608,000 | 617,000 | 428 |
| 2013/06/24 | 618,000 | 627,000 | 613,000 | 624,000 | 344 |
| 2013/06/21 | 600,000 | 632,000 | 600,000 | 622,000 | 552 |
| 2013/06/20 | 625,000 | 626,000 | 609,000 | 614,000 | 341 |
| 2013/06/19 | 634,000 | 637,000 | 627,000 | 628,000 | 349 |
| 2013/06/18 | 624,000 | 628,000 | 614,000 | 628,000 | 414 |
| 2013/06/17 | 621,000 | 629,000 | 602,000 | 617,000 | 695 |
| 2013/06/14 | 591,000 | 634,000 | 591,000 | 625,000 | 1,936 |
| 2013/06/13 | 600,000 | 609,000 | 600,000 | 607,000 | 550 |
| 2013/06/12 | 600,000 | 609,000 | 593,000 | 608,000 | 837 |
| 2013/06/11 | 608,000 | 615,000 | 600,000 | 603,000 | 491 |
| 2013/06/10 | 617,000 | 617,000 | 599,000 | 601,000 | 1,039 |
| 2013/06/07 | 604,000 | 620,000 | 597,000 | 602,000 | 1,088 |
| 2013/06/06 | 623,000 | 625,000 | 607,000 | 607,000 | 927 |
| 2013/06/05 | 628,000 | 632,000 | 617,000 | 628,000 | 1,156 |
| 2013/06/04 | 635,000 | 635,000 | 611,000 | 630,000 | 1,342 |
| 2013/06/03 | 637,000 | 637,000 | 622,000 | 625,000 | 894 |
| 2013/05/31 | 638,000 | 648,000 | 620,000 | 637,000 | 1,275 |
| 2013/05/30 | 650,000 | 650,000 | 631,000 | 636,000 | 911 |
| 2013/05/29 | 654,000 | 675,000 | 642,000 | 660,000 | 976 |
| 2013/05/28 | 660,000 | 667,000 | 641,000 | 661,000 | 771 |
| 2013/05/27 | 626,000 | 664,000 | 625,000 | 660,000 | 1,008 |
| 2013/05/24 | 657,000 | 674,000 | 613,000 | 636,000 | 1,187 |
| 2013/05/23 | 657,000 | 666,000 | 641,000 | 648,000 | 1,204 |
| 2013/05/22 | 692,000 | 695,000 | 670,000 | 687,000 | 852 |
| 2013/05/21 | 710,000 | 710,000 | 679,000 | 687,000 | 759 |
| 2013/05/20 | 700,000 | 718,000 | 685,000 | 706,000 | 1,033 |
| 2013/05/17 | 680,000 | 690,000 | 663,000 | 682,000 | 958 |
| 2013/05/16 | 645,000 | 655,000 | 629,000 | 650,000 | 1,118 |
| 2013/05/15 | 635,000 | 637,000 | 615,000 | 637,000 | 1,543 |
| 2013/05/14 | 680,000 | 680,000 | 635,000 | 639,000 | 2,712 |
| 2013/05/13 | 701,000 | 702,000 | 681,000 | 690,000 | 1,453 |
| 2013/05/10 | 719,000 | 730,000 | 699,000 | 701,000 | 1,143 |
| 2013/05/09 | 737,000 | 738,000 | 723,000 | 727,000 | 543 |
| 2013/05/08 | 733,000 | 745,000 | 730,000 | 743,000 | 1,186 |
| 2013/05/07 | 742,000 | 750,000 | 736,000 | 737,000 | 584 |
| 2013/05/02 | 745,000 | 745,000 | 736,000 | 741,000 | 444 |
| 2013/05/01 | 751,000 | 755,000 | 748,000 | 750,000 | 416 |
| 2013/04/30 | 754,000 | 758,000 | 747,000 | 755,000 | 791 |
| 2013/04/26 | 754,000 | 758,000 | 747,000 | 750,000 | 899 |
| 2013/04/25 | 751,000 | 758,000 | 745,000 | 754,000 | 954 |
| 2013/04/24 | 754,000 | 754,000 | 745,000 | 754,000 | 974 |
| 2013/04/23 | 747,000 | 751,000 | 734,000 | 747,000 | 882 |
| 2013/04/22 | 762,000 | 765,000 | 751,000 | 751,000 | 784 |
| 2013/04/19 | 733,000 | 749,000 | 732,000 | 747,000 | 667 |
| 2013/04/18 | 717,000 | 739,000 | 710,000 | 733,000 | 875 |
| 2013/04/17 | 725,000 | 725,000 | 710,000 | 710,000 | 981 |
| 2013/04/16 | 701,000 | 736,000 | 700,000 | 710,000 | 1,476 |
| 2013/04/15 | 744,000 | 745,000 | 712,000 | 714,000 | 953 |
| 2013/04/12 | 729,000 | 736,000 | 725,000 | 734,000 | 718 |
| 2013/04/11 | 744,000 | 744,000 | 721,000 | 730,000 | 1,092 |
| 2013/04/10 | 738,000 | 764,000 | 738,000 | 743,000 | 797 |
| 2013/04/09 | 770,000 | 770,000 | 736,000 | 746,000 | 982 |
| 2013/04/08 | 782,000 | 784,000 | 756,000 | 770,000 | 1,329 |
| 2013/04/05 | 787,000 | 800,000 | 765,000 | 777,000 | 1,513 |
| 2013/04/04 | 722,000 | 771,000 | 712,000 | 754,000 | 1,270 |
| 2013/04/03 | 746,000 | 750,000 | 721,000 | 732,000 | 702 |
| 2013/04/02 | 719,000 | 755,000 | 685,000 | 741,000 | 1,909 |
| 2013/04/01 | 765,000 | 766,000 | 728,000 | 729,000 | 1,221 |
| 2013/03/29 | 789,000 | 789,000 | 727,000 | 766,000 | 1,779 |
| 2013/03/28 | 828,000 | 828,000 | 791,000 | 795,000 | 1,267 |
| 2013/03/27 | 805,000 | 831,000 | 804,000 | 831,000 | 721 |
| 2013/03/26 | 806,000 | 807,000 | 792,000 | 805,000 | 755 |
| 2013/03/25 | 779,000 | 812,000 | 779,000 | 804,000 | 1,298 |
| 2013/03/22 | 758,000 | 778,000 | 753,000 | 778,000 | 1,014 |
| 2013/03/21 | 739,000 | 758,000 | 739,000 | 758,000 | 1,319 |
| 2013/03/19 | 747,000 | 752,000 | 738,000 | 744,000 | 1,059 |
| 2013/03/18 | 735,000 | 750,000 | 732,000 | 750,000 | 1,642 |
| 2013/03/15 | 715,000 | 739,000 | 713,000 | 739,000 | 1,637 |
| 2013/03/14 | 699,000 | 712,000 | 699,000 | 711,000 | 1,049 |
| 2013/03/13 | 689,000 | 702,000 | 686,000 | 699,000 | 1,374 |
| 2013/03/12 | 685,000 | 692,000 | 685,000 | 688,000 | 713 |
| 2013/03/11 | 679,000 | 690,000 | 676,000 | 685,000 | 1,317 |
| 2013/03/08 | 686,000 | 688,000 | 679,000 | 679,000 | 1,545 |
| 2013/03/07 | 694,000 | 695,000 | 686,000 | 691,000 | 1,206 |
| 2013/03/06 | 688,000 | 695,000 | 683,000 | 695,000 | 1,380 |
| 2013/03/05 | 695,000 | 698,000 | 682,000 | 688,000 | 2,010 |
| 2013/03/04 | 683,000 | 694,000 | 678,000 | 694,000 | 7,410 |
| 2013/03/01 | 685,000 | 701,000 | 682,000 | 693,000 | 3,145 |
| 2013/02/28 | 690,000 | 690,000 | 680,000 | 680,000 | 1,120 |
| 2013/02/27 | 683,000 | 693,000 | 683,000 | 690,000 | 1,143 |
| 2013/02/26 | 671,000 | 689,000 | 670,000 | 686,000 | 1,152 |
| 2013/02/25 | 693,000 | 695,000 | 686,000 | 688,000 | 1,546 |
| 2013/02/22 | 674,000 | 689,000 | 672,000 | 688,000 | 2,104 |
| 2013/02/21 | 667,000 | 674,000 | 667,000 | 674,000 | 1,773 |
| 2013/02/20 | 678,000 | 681,000 | 668,000 | 670,000 | 3,289 |
| 2013/02/19 | 689,000 | 689,000 | 672,000 | 676,000 | 1,368 |
| 2013/02/18 | 687,000 | 695,000 | 681,000 | 683,000 | 489 |
| 2013/02/15 | 683,000 | 683,000 | 671,000 | 683,000 | 603 |
| 2013/02/14 | 684,000 | 688,000 | 678,000 | 681,000 | 467 |
| 2013/02/13 | 684,000 | 684,000 | 678,000 | 681,000 | 798 |
| 2013/02/12 | 683,000 | 684,000 | 680,000 | 681,000 | 237 |
| 2013/02/08 | 672,000 | 685,000 | 672,000 | 683,000 | 1,384 |
| 2013/02/07 | 695,000 | 695,000 | 689,000 | 692,000 | 429 |
| 2013/02/06 | 682,000 | 703,000 | 682,000 | 695,000 | 881 |
| 2013/02/05 | 683,000 | 692,000 | 682,000 | 688,000 | 442 |
| 2013/02/04 | 694,000 | 702,000 | 692,000 | 692,000 | 636 |
| 2013/02/01 | 701,000 | 715,000 | 690,000 | 696,000 | 818 |
| 2013/01/31 | 688,000 | 699,000 | 684,000 | 699,000 | 527 |
| 2013/01/30 | 681,000 | 690,000 | 678,000 | 684,000 | 494 |
| 2013/01/29 | 660,000 | 685,000 | 659,000 | 681,000 | 477 |
| 2013/01/28 | 656,000 | 673,000 | 651,000 | 670,000 | 525 |
| 2013/01/25 | 639,000 | 646,000 | 634,000 | 646,000 | 616 |
| 2013/01/24 | 624,000 | 634,000 | 624,000 | 631,000 | 530 |
| 2013/01/23 | 631,000 | 637,000 | 631,000 | 632,000 | 232 |
| 2013/01/22 | 633,000 | 637,000 | 630,000 | 633,000 | 315 |
| 2013/01/21 | 635,000 | 635,000 | 627,000 | 633,000 | 222 |
| 2013/01/18 | 622,000 | 631,000 | 622,000 | 626,000 | 528 |
| 2013/01/17 | 624,000 | 624,000 | 616,000 | 620,000 | 348 |
| 2013/01/16 | 625,000 | 625,000 | 619,000 | 620,000 | 245 |
| 2013/01/15 | 618,000 | 631,000 | 616,000 | 624,000 | 633 |
| 2013/01/11 | 605,000 | 615,000 | 605,000 | 614,000 | 388 |
| 2013/01/10 | 607,000 | 607,000 | 602,000 | 605,000 | 268 |
| 2013/01/09 | 595,000 | 608,000 | 592,000 | 597,000 | 464 |
| 2013/01/08 | 619,000 | 619,000 | 599,000 | 601,000 | 774 |
| 2013/01/07 | 625,000 | 625,000 | 620,000 | 620,000 | 249 |
| 2013/01/04 | 623,000 | 630,000 | 615,000 | 623,000 | 513 |