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 |
|---|---|---|---|---|---|
| 2014/12/30 | 479,000 | 481,000 | 473,500 | 474,500 | 1,254 |
| 2014/12/29 | 475,000 | 480,000 | 472,000 | 476,000 | 1,387 |
| 2014/12/26 | 475,500 | 476,500 | 473,500 | 475,500 | 1,405 |
| 2014/12/25 | 480,000 | 482,500 | 473,500 | 475,500 | 859 |
| 2014/12/24 | 489,500 | 490,000 | 477,500 | 482,500 | 1,094 |
| 2014/12/22 | 487,500 | 490,000 | 479,500 | 482,500 | 835 |
| 2014/12/19 | 479,000 | 491,500 | 479,000 | 490,500 | 1,126 |
| 2014/12/18 | 482,500 | 487,500 | 475,500 | 476,500 | 905 |
| 2014/12/17 | 483,500 | 492,500 | 482,500 | 482,500 | 825 |
| 2014/12/16 | 487,500 | 489,000 | 476,000 | 483,000 | 1,977 |
| 2014/12/15 | 486,500 | 494,500 | 485,500 | 491,500 | 1,197 |
| 2014/12/12 | 483,500 | 488,500 | 482,000 | 484,000 | 1,184 |
| 2014/12/11 | 473,000 | 487,500 | 473,000 | 487,500 | 1,148 |
| 2014/12/10 | 479,500 | 483,000 | 473,000 | 480,000 | 1,164 |
| 2014/12/09 | 477,000 | 486,000 | 477,000 | 484,000 | 858 |
| 2014/12/08 | 476,500 | 480,500 | 471,000 | 478,500 | 975 |
| 2014/12/05 | 485,500 | 487,000 | 474,500 | 476,500 | 1,600 |
| 2014/12/04 | 480,000 | 485,500 | 470,500 | 474,500 | 1,701 |
| 2014/12/03 | 480,000 | 488,000 | 479,500 | 483,000 | 1,041 |
| 2014/12/02 | 475,500 | 483,000 | 475,500 | 479,500 | 891 |
| 2014/12/01 | 468,500 | 481,000 | 468,500 | 475,000 | 898 |
| 2014/11/28 | 457,500 | 476,000 | 457,500 | 469,000 | 1,326 |
| 2014/11/27 | 461,000 | 467,000 | 457,000 | 460,000 | 678 |
| 2014/11/26 | 453,000 | 463,000 | 453,000 | 460,000 | 1,022 |
| 2014/11/25 | 450,000 | 461,500 | 450,000 | 460,000 | 1,217 |
| 2014/11/21 | 442,000 | 451,000 | 442,000 | 450,500 | 1,229 |
| 2014/11/20 | 430,500 | 448,000 | 430,500 | 445,000 | 1,019 |
| 2014/11/19 | 424,000 | 433,000 | 424,000 | 432,500 | 1,415 |
| 2014/11/18 | 419,500 | 424,500 | 419,000 | 423,000 | 1,076 |
| 2014/11/17 | 420,000 | 421,000 | 416,500 | 416,500 | 680 |
| 2014/11/14 | 416,500 | 422,000 | 411,500 | 421,000 | 1,136 |
| 2014/11/13 | 409,000 | 415,000 | 405,500 | 412,500 | 1,693 |
| 2014/11/12 | 399,000 | 406,000 | 397,000 | 405,000 | 1,619 |
| 2014/11/11 | 396,000 | 399,000 | 394,500 | 398,500 | 958 |
| 2014/11/10 | 392,000 | 398,000 | 391,500 | 393,500 | 856 |
| 2014/11/07 | 391,500 | 398,000 | 388,500 | 389,500 | 2,121 |
| 2014/11/06 | 397,500 | 399,500 | 386,000 | 386,000 | 2,235 |
| 2014/11/05 | 404,000 | 406,500 | 396,500 | 398,500 | 1,763 |
| 2014/11/04 | 433,500 | 433,500 | 404,000 | 404,000 | 2,535 |
| 2014/10/31 | 399,500 | 405,500 | 398,500 | 405,500 | 2,143 |
| 2014/10/30 | 397,000 | 398,500 | 396,000 | 398,500 | 712 |
| 2014/10/29 | 399,500 | 400,000 | 398,000 | 399,000 | 560 |
| 2014/10/28 | 398,000 | 400,500 | 396,500 | 398,500 | 1,170 |
| 2014/10/27 | 397,500 | 400,000 | 397,000 | 400,000 | 752 |
| 2014/10/24 | 397,000 | 399,000 | 396,000 | 397,000 | 1,303 |
| 2014/10/23 | 396,500 | 398,000 | 393,500 | 396,500 | 728 |
| 2014/10/22 | 397,000 | 398,500 | 394,500 | 396,500 | 1,334 |
| 2014/10/21 | 394,000 | 402,000 | 391,000 | 396,000 | 2,397 |
| 2014/10/20 | 382,000 | 391,000 | 382,000 | 389,000 | 956 |
| 2014/10/17 | 380,000 | 387,500 | 379,000 | 383,500 | 1,519 |
| 2014/10/16 | 378,000 | 382,500 | 378,000 | 381,500 | 746 |
| 2014/10/15 | 384,500 | 384,500 | 379,000 | 381,000 | 849 |
| 2014/10/14 | 378,500 | 384,000 | 378,500 | 383,500 | 865 |
| 2014/10/10 | 380,000 | 385,000 | 380,000 | 384,000 | 615 |
| 2014/10/09 | 384,500 | 387,500 | 381,500 | 382,000 | 760 |
| 2014/10/08 | 383,000 | 387,500 | 383,000 | 387,500 | 644 |
| 2014/10/07 | 392,000 | 395,000 | 387,500 | 387,500 | 946 |
| 2014/10/06 | 387,000 | 393,500 | 387,000 | 391,000 | 667 |
| 2014/10/03 | 383,500 | 387,000 | 383,000 | 387,000 | 741 |
| 2014/10/02 | 389,000 | 391,000 | 383,000 | 383,500 | 1,328 |
| 2014/10/01 | 391,500 | 394,500 | 389,500 | 392,500 | 1,228 |
| 2014/09/30 | 383,000 | 396,000 | 383,000 | 396,000 | 1,736 |
| 2014/09/29 | 380,500 | 388,500 | 379,000 | 388,500 | 1,216 |
| 2014/09/26 | 377,500 | 379,500 | 376,500 | 378,500 | 866 |
| 2014/09/25 | 379,500 | 379,500 | 376,500 | 377,500 | 1,004 |
| 2014/09/24 | 379,500 | 379,500 | 373,500 | 373,500 | 761 |
| 2014/09/22 | 378,000 | 382,000 | 378,000 | 379,500 | 875 |
| 2014/09/19 | 376,500 | 378,000 | 375,000 | 378,000 | 897 |
| 2014/09/18 | 378,500 | 380,500 | 373,000 | 374,500 | 929 |
| 2014/09/17 | 378,000 | 381,000 | 377,500 | 380,500 | 678 |
| 2014/09/16 | 382,500 | 386,000 | 378,000 | 379,000 | 1,053 |
| 2014/09/12 | 383,500 | 385,500 | 381,500 | 385,000 | 727 |
| 2014/09/11 | 384,000 | 384,000 | 378,000 | 382,500 | 795 |
| 2014/09/10 | 375,000 | 382,000 | 373,000 | 381,000 | 1,077 |
| 2014/09/09 | 372,500 | 374,000 | 370,500 | 372,500 | 510 |
| 2014/09/08 | 371,500 | 375,500 | 370,500 | 372,500 | 956 |
| 2014/09/05 | 376,500 | 376,500 | 368,500 | 370,000 | 1,022 |
| 2014/09/04 | 378,000 | 378,000 | 374,500 | 377,000 | 787 |
| 2014/09/03 | 378,000 | 379,000 | 374,500 | 375,000 | 965 |
| 2014/09/02 | 377,000 | 379,000 | 375,000 | 376,500 | 879 |
| 2014/09/01 | 378,500 | 380,000 | 374,500 | 374,500 | 1,030 |
| 2014/08/29 | 382,500 | 383,000 | 377,500 | 378,000 | 1,543 |
| 2014/08/28 | 385,000 | 385,000 | 382,500 | 382,500 | 772 |
| 2014/08/27 | 387,500 | 388,500 | 383,500 | 384,000 | 1,296 |
| 2014/08/26 | 392,500 | 394,000 | 392,000 | 392,500 | 1,295 |
| 2014/08/25 | 393,000 | 393,500 | 391,500 | 391,500 | 742 |
| 2014/08/22 | 393,500 | 394,500 | 393,000 | 394,000 | 549 |
| 2014/08/21 | 393,500 | 394,500 | 393,000 | 394,000 | 854 |
| 2014/08/20 | 393,500 | 395,000 | 393,000 | 394,500 | 339 |
| 2014/08/19 | 394,000 | 395,000 | 393,000 | 394,500 | 616 |
| 2014/08/18 | 392,500 | 394,500 | 392,000 | 393,000 | 738 |
| 2014/08/15 | 392,500 | 394,000 | 390,500 | 392,000 | 1,096 |
| 2014/08/14 | 392,000 | 394,000 | 391,000 | 393,500 | 1,293 |
| 2014/08/13 | 393,000 | 394,500 | 390,500 | 393,000 | 824 |
| 2014/08/12 | 394,500 | 397,000 | 392,000 | 394,000 | 1,398 |
| 2014/08/11 | 395,500 | 397,500 | 395,000 | 395,500 | 1,443 |
| 2014/08/08 | 393,000 | 396,000 | 390,000 | 395,000 | 1,432 |
| 2014/08/07 | 396,000 | 396,500 | 391,000 | 394,000 | 1,223 |
| 2014/08/06 | 395,000 | 400,000 | 394,000 | 395,500 | 1,012 |
| 2014/08/05 | 393,000 | 401,500 | 393,000 | 400,000 | 868 |
| 2014/08/04 | 391,000 | 398,000 | 391,000 | 396,500 | 683 |
| 2014/08/01 | 390,500 | 395,500 | 390,500 | 392,000 | 919 |
| 2014/07/31 | 397,500 | 398,000 | 393,500 | 393,500 | 1,320 |
| 2014/07/30 | 395,000 | 400,000 | 395,000 | 398,000 | 691 |
| 2014/07/29 | 394,000 | 397,500 | 394,000 | 395,500 | 584 |
| 2014/07/28 | 394,000 | 397,000 | 392,000 | 395,000 | 396 |
| 2014/07/25 | 392,000 | 395,500 | 392,000 | 394,500 | 445 |
| 2014/07/24 | 390,500 | 395,000 | 390,000 | 392,000 | 811 |
| 2014/07/23 | 396,500 | 397,500 | 392,500 | 395,000 | 508 |
| 2014/07/22 | 394,500 | 396,000 | 392,000 | 395,500 | 659 |
| 2014/07/18 | 392,000 | 394,500 | 389,500 | 394,500 | 675 |
| 2014/07/17 | 391,500 | 394,500 | 391,500 | 394,500 | 468 |
| 2014/07/16 | 392,500 | 393,500 | 388,500 | 393,500 | 918 |
| 2014/07/15 | 383,000 | 389,500 | 382,500 | 387,000 | 587 |
| 2014/07/14 | 380,500 | 383,000 | 379,000 | 383,000 | 284 |
| 2014/07/11 | 377,500 | 381,500 | 377,500 | 381,500 | 675 |
| 2014/07/10 | 380,000 | 383,000 | 377,000 | 379,000 | 577 |
| 2014/07/09 | 378,000 | 380,000 | 377,000 | 380,000 | 559 |
| 2014/07/08 | 381,000 | 383,000 | 379,000 | 381,500 | 661 |
| 2014/07/07 | 382,000 | 384,000 | 379,500 | 381,500 | 520 |
| 2014/07/04 | 389,000 | 389,000 | 382,000 | 382,500 | 403 |
| 2014/07/03 | 390,000 | 390,500 | 384,000 | 384,500 | 788 |
| 2014/07/02 | 389,000 | 389,500 | 386,000 | 386,000 | 763 |
| 2014/07/01 | 389,000 | 389,000 | 382,500 | 382,500 | 886 |
| 2014/06/30 | 384,000 | 386,500 | 381,500 | 384,000 | 451 |
| 2014/06/27 | 384,500 | 391,500 | 381,500 | 381,500 | 1,797 |
| 2014/06/26 | 377,500 | 382,000 | 376,500 | 380,000 | 1,021 |
| 2014/06/25 | 372,000 | 377,000 | 372,000 | 377,000 | 594 |
| 2014/06/24 | 371,500 | 373,500 | 368,500 | 370,500 | 853 |
| 2014/06/23 | 380,000 | 383,500 | 370,000 | 371,000 | 1,426 |
| 2014/06/20 | 378,000 | 381,500 | 372,500 | 381,500 | 1,880 |
| 2014/06/19 | 375,000 | 379,000 | 372,500 | 376,500 | 1,312 |
| 2014/06/18 | 376,500 | 378,500 | 373,000 | 376,000 | 841 |
| 2014/06/17 | 371,500 | 377,000 | 371,000 | 376,000 | 853 |
| 2014/06/16 | 374,500 | 378,000 | 373,000 | 376,500 | 714 |
| 2014/06/13 | 370,000 | 372,500 | 363,000 | 372,000 | 670 |
| 2014/06/12 | 365,500 | 372,000 | 365,500 | 370,000 | 490 |
| 2014/06/11 | 368,000 | 371,000 | 365,000 | 370,000 | 728 |
| 2014/06/10 | 368,500 | 370,000 | 365,000 | 365,500 | 891 |
| 2014/06/09 | 365,000 | 368,000 | 364,000 | 367,500 | 730 |
| 2014/06/06 | 373,000 | 374,000 | 363,500 | 364,000 | 838 |
| 2014/06/05 | 375,000 | 379,500 | 360,500 | 366,500 | 1,057 |
| 2014/06/04 | 377,500 | 378,000 | 369,500 | 370,500 | 1,263 |
| 2014/06/03 | 376,000 | 377,500 | 374,000 | 374,000 | 1,063 |
| 2014/06/02 | 375,000 | 375,000 | 370,500 | 371,500 | 845 |
| 2014/05/30 | 370,000 | 374,500 | 370,000 | 371,000 | 697 |
| 2014/05/29 | 374,500 | 374,500 | 369,000 | 370,000 | 417 |
| 2014/05/28 | 370,000 | 375,000 | 370,000 | 372,500 | 1,197 |
| 2014/05/27 | 365,000 | 368,000 | 364,500 | 367,000 | 1,099 |
| 2014/05/26 | 366,500 | 367,000 | 363,500 | 364,000 | 374 |
| 2014/05/23 | 367,000 | 368,000 | 364,500 | 365,000 | 891 |
| 2014/05/22 | 366,000 | 367,500 | 364,500 | 365,500 | 531 |
| 2014/05/21 | 365,000 | 367,000 | 362,000 | 366,500 | 874 |
| 2014/05/20 | 365,000 | 368,000 | 361,000 | 365,000 | 704 |
| 2014/05/19 | 365,000 | 366,000 | 364,000 | 365,000 | 1,042 |
| 2014/05/16 | 363,000 | 370,000 | 363,000 | 366,500 | 2,513 |
| 2014/05/15 | 363,500 | 365,000 | 362,000 | 365,000 | 706 |
| 2014/05/14 | 363,000 | 366,000 | 363,000 | 364,000 | 846 |
| 2014/05/13 | 361,000 | 365,000 | 361,000 | 363,000 | 1,129 |
| 2014/05/12 | 363,000 | 366,000 | 360,500 | 363,000 | 968 |
| 2014/05/09 | 365,000 | 365,000 | 362,000 | 364,000 | 1,074 |
| 2014/05/08 | 361,000 | 365,000 | 360,500 | 362,500 | 967 |
| 2014/05/07 | 360,500 | 365,000 | 360,000 | 360,000 | 913 |
| 2014/05/02 | 361,000 | 364,000 | 360,000 | 361,000 | 1,217 |
| 2014/05/01 | 358,500 | 360,000 | 358,500 | 360,000 | 562 |
| 2014/04/30 | 359,500 | 360,000 | 358,500 | 360,000 | 412 |
| 2014/04/28 | 356,000 | 360,000 | 354,500 | 359,500 | 550 |
| 2014/04/25 | 354,500 | 358,500 | 354,000 | 358,000 | 777 |
| 2014/04/24 | 356,500 | 358,500 | 353,000 | 358,000 | 858 |
| 2014/04/23 | 356,000 | 356,000 | 350,000 | 352,500 | 605 |
| 2014/04/22 | 360,000 | 361,500 | 351,000 | 357,000 | 960 |
| 2014/04/21 | 357,000 | 358,500 | 352,500 | 354,000 | 732 |
| 2014/04/18 | 351,000 | 359,500 | 351,000 | 355,000 | 1,025 |
| 2014/04/17 | 347,000 | 351,000 | 346,500 | 347,000 | 468 |
| 2014/04/16 | 343,500 | 347,000 | 342,000 | 345,000 | 729 |
| 2014/04/15 | 353,000 | 353,000 | 342,500 | 343,000 | 723 |
| 2014/04/14 | 346,000 | 351,000 | 342,500 | 350,500 | 704 |
| 2014/04/11 | 350,000 | 351,000 | 345,500 | 348,500 | 967 |
| 2014/04/10 | 348,000 | 355,000 | 344,500 | 350,000 | 1,130 |
| 2014/04/09 | 347,500 | 350,500 | 341,000 | 341,000 | 572 |
| 2014/04/08 | 348,000 | 350,500 | 345,000 | 350,000 | 639 |
| 2014/04/07 | 346,500 | 355,000 | 345,000 | 349,000 | 549 |
| 2014/04/04 | 349,000 | 352,000 | 347,000 | 347,500 | 399 |
| 2014/04/03 | 354,500 | 356,500 | 352,500 | 353,000 | 568 |
| 2014/04/02 | 355,000 | 358,000 | 350,500 | 354,000 | 841 |
| 2014/04/01 | 344,000 | 351,000 | 344,000 | 351,000 | 997 |
| 2014/03/31 | 350,000 | 350,000 | 343,000 | 345,500 | 825 |
| 2014/03/28 | 351,500 | 351,500 | 344,000 | 346,000 | 775 |
| 2014/03/27 | 348,000 | 351,500 | 342,000 | 351,000 | 949 |
| 2014/03/26 | 347,000 | 349,500 | 341,500 | 343,000 | 592 |
| 2014/03/25 | 340,500 | 350,500 | 340,000 | 347,500 | 973 |
| 2014/03/24 | 337,000 | 346,500 | 337,000 | 343,000 | 849 |
| 2014/03/20 | 336,000 | 341,500 | 335,500 | 341,500 | 1,079 |
| 2014/03/19 | 344,000 | 344,000 | 337,000 | 339,000 | 671 |
| 2014/03/18 | 341,500 | 345,000 | 338,000 | 340,000 | 731 |
| 2014/03/17 | 340,500 | 345,000 | 339,500 | 344,000 | 487 |
| 2014/03/14 | 337,000 | 345,500 | 337,000 | 343,000 | 705 |
| 2014/03/13 | 338,500 | 345,500 | 338,500 | 343,000 | 741 |
| 2014/03/12 | 342,500 | 348,000 | 338,500 | 340,000 | 1,517 |
| 2014/03/11 | 351,500 | 351,500 | 343,500 | 347,000 | 758 |
| 2014/03/10 | 352,000 | 354,000 | 349,500 | 354,000 | 575 |
| 2014/03/07 | 353,000 | 353,500 | 351,000 | 353,500 | 331 |
| 2014/03/06 | 351,000 | 354,000 | 351,000 | 352,000 | 506 |
| 2014/03/05 | 352,500 | 355,500 | 351,000 | 353,000 | 504 |
| 2014/03/04 | 356,000 | 356,000 | 351,000 | 355,500 | 832 |
| 2014/03/03 | 351,000 | 357,500 | 349,500 | 356,000 | 709 |
| 2014/02/28 | 352,000 | 352,500 | 348,000 | 351,000 | 606 |
| 2014/02/27 | 355,000 | 355,000 | 348,500 | 353,500 | 582 |
| 2014/02/26 | 351,500 | 354,000 | 350,000 | 353,000 | 832 |
| 2014/02/26 | 1 -> 2.00 分割 | ||||
| 2014/02/25 | 723,000 | 726,000 | 716,000 | 726,000 | 548 |
| 2014/02/24 | 734,000 | 734,000 | 718,000 | 722,000 | 476 |
| 2014/02/21 | 730,000 | 730,000 | 725,000 | 728,000 | 344 |
| 2014/02/20 | 719,000 | 732,000 | 716,000 | 732,000 | 735 |
| 2014/02/19 | 715,000 | 722,000 | 714,000 | 719,000 | 739 |
| 2014/02/18 | 712,000 | 716,000 | 710,000 | 713,000 | 298 |
| 2014/02/17 | 710,000 | 711,000 | 707,000 | 709,000 | 335 |
| 2014/02/14 | 708,000 | 711,000 | 704,000 | 705,000 | 391 |
| 2014/02/13 | 715,000 | 716,000 | 704,000 | 711,000 | 749 |
| 2014/02/12 | 710,000 | 717,000 | 707,000 | 712,000 | 437 |
| 2014/02/10 | 715,000 | 715,000 | 703,000 | 710,000 | 595 |
| 2014/02/07 | 703,000 | 709,000 | 697,000 | 709,000 | 507 |
| 2014/02/06 | 695,000 | 697,000 | 688,000 | 693,000 | 442 |
| 2014/02/05 | 693,000 | 694,000 | 685,000 | 688,000 | 381 |
| 2014/02/04 | 688,000 | 700,000 | 682,000 | 684,000 | 837 |
| 2014/02/03 | 717,000 | 717,000 | 698,000 | 698,000 | 537 |
| 2014/01/31 | 717,000 | 719,000 | 707,000 | 710,000 | 402 |
| 2014/01/30 | 713,000 | 715,000 | 705,000 | 710,000 | 463 |
| 2014/01/29 | 712,000 | 719,000 | 711,000 | 718,000 | 668 |
| 2014/01/28 | 702,000 | 706,000 | 696,000 | 704,000 | 453 |
| 2014/01/27 | 696,000 | 699,000 | 686,000 | 695,000 | 459 |
| 2014/01/24 | 700,000 | 704,000 | 696,000 | 704,000 | 511 |
| 2014/01/23 | 709,000 | 711,000 | 695,000 | 699,000 | 516 |
| 2014/01/22 | 706,000 | 711,000 | 703,000 | 707,000 | 334 |
| 2014/01/21 | 707,000 | 711,000 | 700,000 | 703,000 | 293 |
| 2014/01/20 | 723,000 | 724,000 | 706,000 | 710,000 | 243 |
| 2014/01/17 | 710,000 | 720,000 | 706,000 | 720,000 | 653 |
| 2014/01/16 | 702,000 | 708,000 | 702,000 | 703,000 | 220 |
| 2014/01/15 | 709,000 | 710,000 | 701,000 | 702,000 | 458 |
| 2014/01/14 | 704,000 | 712,000 | 700,000 | 709,000 | 355 |
| 2014/01/10 | 700,000 | 705,000 | 696,000 | 705,000 | 331 |
| 2014/01/09 | 703,000 | 704,000 | 693,000 | 697,000 | 275 |
| 2014/01/08 | 706,000 | 710,000 | 703,000 | 706,000 | 405 |
| 2014/01/07 | 718,000 | 718,000 | 704,000 | 708,000 | 384 |
| 2014/01/06 | 710,000 | 720,000 | 704,000 | 714,000 | 434 |