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 |
|---|---|---|---|---|---|
| 2015/12/30 | 416,500 | 423,500 | 415,000 | 420,000 | 501 |
| 2015/12/29 | 417,000 | 420,000 | 416,500 | 418,500 | 476 |
| 2015/12/28 | 420,000 | 422,500 | 417,000 | 420,000 | 314 |
| 2015/12/25 | 420,000 | 426,000 | 417,500 | 420,500 | 352 |
| 2015/12/24 | 420,000 | 423,000 | 415,000 | 423,000 | 638 |
| 2015/12/22 | 430,000 | 435,000 | 420,000 | 420,000 | 1,804 |
| 2015/12/21 | 422,500 | 429,500 | 419,000 | 427,000 | 946 |
| 2015/12/18 | 418,000 | 425,000 | 410,500 | 422,000 | 1,096 |
| 2015/12/17 | 413,500 | 418,500 | 413,500 | 416,000 | 481 |
| 2015/12/16 | 410,500 | 413,500 | 408,000 | 411,000 | 870 |
| 2015/12/15 | 418,000 | 418,000 | 406,000 | 409,500 | 1,085 |
| 2015/12/14 | 411,500 | 422,000 | 410,500 | 421,500 | 1,027 |
| 2015/12/11 | 414,500 | 415,000 | 411,500 | 411,500 | 575 |
| 2015/12/10 | 413,500 | 416,000 | 411,000 | 414,500 | 745 |
| 2015/12/09 | 425,000 | 426,000 | 416,500 | 420,000 | 744 |
| 2015/12/08 | 423,500 | 428,000 | 422,500 | 427,000 | 848 |
| 2015/12/07 | 426,000 | 429,500 | 423,000 | 424,500 | 507 |
| 2015/12/04 | 427,500 | 430,000 | 426,500 | 429,500 | 451 |
| 2015/12/03 | 423,000 | 435,000 | 417,000 | 431,000 | 793 |
| 2015/12/02 | 434,000 | 441,500 | 424,000 | 426,500 | 1,145 |
| 2015/12/01 | 421,500 | 433,500 | 420,000 | 431,500 | 999 |
| 2015/11/30 | 425,500 | 430,500 | 420,500 | 420,500 | 706 |
| 2015/11/27 | 431,000 | 432,000 | 425,500 | 431,500 | 369 |
| 2015/11/26 | 431,500 | 434,000 | 426,000 | 431,000 | 744 |
| 2015/11/25 | 421,000 | 431,000 | 421,000 | 424,500 | 1,068 |
| 2015/11/24 | 422,000 | 424,500 | 418,000 | 418,000 | 707 |
| 2015/11/20 | 422,000 | 425,500 | 417,500 | 424,500 | 292 |
| 2015/11/19 | 419,500 | 426,000 | 419,500 | 421,000 | 448 |
| 2015/11/18 | 430,000 | 430,000 | 417,500 | 419,500 | 701 |
| 2015/11/17 | 424,500 | 435,000 | 422,500 | 426,500 | 1,431 |
| 2015/11/16 | 418,500 | 424,500 | 418,000 | 421,000 | 723 |
| 2015/11/13 | 419,500 | 424,500 | 417,500 | 424,000 | 1,018 |
| 2015/11/12 | 418,000 | 422,000 | 418,000 | 419,500 | 649 |
| 2015/11/11 | 418,000 | 419,000 | 416,500 | 417,000 | 436 |
| 2015/11/10 | 419,500 | 421,000 | 414,000 | 420,500 | 1,235 |
| 2015/11/09 | 414,000 | 416,500 | 414,000 | 416,500 | 442 |
| 2015/11/06 | 420,500 | 423,000 | 415,500 | 419,000 | 1,082 |
| 2015/11/05 | 417,500 | 421,500 | 415,000 | 416,500 | 1,297 |
| 2015/11/04 | 416,000 | 418,500 | 409,500 | 415,500 | 1,176 |
| 2015/11/02 | 416,500 | 419,500 | 412,000 | 415,500 | 890 |
| 2015/10/30 | 418,000 | 421,500 | 413,000 | 417,500 | 1,059 |
| 2015/10/29 | 420,500 | 424,500 | 416,500 | 420,500 | 801 |
| 2015/10/28 | 417,000 | 423,000 | 415,000 | 420,000 | 807 |
| 2015/10/27 | 414,000 | 420,000 | 413,000 | 420,000 | 933 |
| 2015/10/26 | 420,000 | 421,000 | 410,000 | 412,500 | 646 |
| 2015/10/23 | 426,000 | 426,000 | 417,500 | 418,000 | 699 |
| 2015/10/22 | 415,000 | 422,500 | 415,000 | 419,000 | 507 |
| 2015/10/21 | 416,500 | 423,000 | 411,500 | 420,000 | 885 |
| 2015/10/20 | 423,000 | 424,000 | 412,500 | 415,500 | 919 |
| 2015/10/19 | 413,000 | 421,500 | 409,000 | 418,500 | 1,083 |
| 2015/10/16 | 409,500 | 413,500 | 409,000 | 411,000 | 638 |
| 2015/10/15 | 404,500 | 414,000 | 403,000 | 410,000 | 717 |
| 2015/10/14 | 403,500 | 415,000 | 402,000 | 410,000 | 1,317 |
| 2015/10/13 | 403,000 | 408,500 | 402,000 | 404,500 | 665 |
| 2015/10/09 | 398,500 | 409,500 | 398,500 | 409,500 | 752 |
| 2015/10/08 | 400,500 | 403,500 | 398,000 | 401,500 | 827 |
| 2015/10/07 | 412,000 | 412,000 | 398,000 | 401,500 | 1,047 |
| 2015/10/06 | 404,500 | 412,000 | 403,000 | 408,500 | 1,354 |
| 2015/10/05 | 396,500 | 404,500 | 394,500 | 401,500 | 523 |
| 2015/10/02 | 402,500 | 406,000 | 395,500 | 395,500 | 1,340 |
| 2015/10/01 | 402,000 | 406,500 | 396,500 | 401,500 | 744 |
| 2015/09/30 | 397,500 | 404,500 | 391,500 | 398,500 | 1,444 |
| 2015/09/29 | 403,000 | 407,000 | 375,000 | 388,000 | 2,384 |
| 2015/09/28 | 398,500 | 407,000 | 397,500 | 404,500 | 1,357 |
| 2015/09/25 | 385,000 | 403,000 | 385,000 | 403,000 | 1,294 |
| 2015/09/24 | 388,500 | 396,500 | 387,000 | 387,000 | 1,215 |
| 2015/09/18 | 390,000 | 395,000 | 388,000 | 388,000 | 1,293 |
| 2015/09/17 | 383,000 | 394,000 | 383,000 | 392,500 | 775 |
| 2015/09/16 | 388,000 | 389,000 | 380,500 | 382,000 | 903 |
| 2015/09/15 | 380,000 | 391,500 | 378,000 | 388,000 | 1,353 |
| 2015/09/14 | 378,500 | 387,000 | 376,500 | 380,500 | 1,369 |
| 2015/09/11 | 374,000 | 381,000 | 369,000 | 381,000 | 1,264 |
| 2015/09/10 | 369,500 | 372,000 | 362,500 | 364,000 | 2,170 |
| 2015/09/09 | 377,500 | 379,500 | 367,000 | 369,500 | 1,913 |
| 2015/09/08 | 376,000 | 381,000 | 372,500 | 373,000 | 814 |
| 2015/09/07 | 380,000 | 384,500 | 375,500 | 379,000 | 1,119 |
| 2015/09/04 | 395,500 | 395,500 | 384,500 | 384,500 | 696 |
| 2015/09/03 | 394,000 | 399,500 | 391,500 | 396,500 | 1,185 |
| 2015/09/02 | 404,000 | 416,000 | 393,000 | 400,000 | 2,316 |
| 2015/09/01 | 399,500 | 409,000 | 397,500 | 403,000 | 1,515 |
| 2015/08/31 | 405,500 | 412,000 | 401,500 | 404,500 | 1,494 |
| 2015/08/28 | 397,500 | 407,000 | 397,000 | 404,500 | 1,829 |
| 2015/08/27 | 382,000 | 398,000 | 382,000 | 396,500 | 2,048 |
| 2015/08/26 | 396,000 | 414,000 | 394,500 | 396,500 | 2,693 |
| 2015/08/25 | 386,500 | 413,500 | 386,000 | 398,000 | 2,069 |
| 2015/08/24 | 426,000 | 426,000 | 400,500 | 407,500 | 1,594 |
| 2015/08/21 | 426,000 | 438,000 | 425,000 | 434,500 | 787 |
| 2015/08/20 | 443,000 | 446,500 | 438,500 | 440,000 | 727 |
| 2015/08/19 | 444,500 | 448,000 | 444,000 | 444,000 | 397 |
| 2015/08/18 | 441,500 | 444,500 | 441,000 | 444,500 | 661 |
| 2015/08/17 | 440,500 | 443,000 | 440,500 | 442,500 | 266 |
| 2015/08/14 | 439,500 | 447,000 | 439,000 | 442,500 | 726 |
| 2015/08/13 | 437,500 | 441,500 | 437,000 | 441,500 | 736 |
| 2015/08/12 | 440,500 | 443,000 | 438,500 | 441,500 | 666 |
| 2015/08/11 | 443,000 | 444,500 | 440,500 | 444,000 | 889 |
| 2015/08/10 | 448,000 | 451,000 | 446,000 | 447,500 | 370 |
| 2015/08/07 | 446,000 | 450,500 | 446,000 | 448,000 | 452 |
| 2015/08/06 | 451,000 | 453,000 | 444,000 | 450,500 | 904 |
| 2015/08/05 | 450,000 | 456,000 | 450,000 | 455,500 | 578 |
| 2015/08/04 | 452,500 | 455,000 | 448,000 | 455,000 | 311 |
| 2015/08/03 | 443,500 | 451,000 | 442,000 | 449,000 | 895 |
| 2015/07/31 | 443,000 | 450,000 | 439,500 | 440,500 | 609 |
| 2015/07/30 | 439,500 | 445,000 | 439,500 | 441,500 | 258 |
| 2015/07/29 | 440,500 | 443,500 | 439,000 | 441,000 | 648 |
| 2015/07/28 | 439,500 | 446,500 | 434,500 | 446,000 | 963 |
| 2015/07/27 | 443,000 | 447,500 | 440,000 | 442,500 | 559 |
| 2015/07/24 | 444,000 | 453,500 | 441,000 | 441,000 | 1,075 |
| 2015/07/23 | 448,000 | 453,500 | 438,500 | 439,000 | 600 |
| 2015/07/22 | 444,000 | 452,000 | 441,500 | 452,000 | 358 |
| 2015/07/21 | 448,500 | 450,500 | 443,000 | 443,000 | 399 |
| 2015/07/17 | 455,000 | 458,000 | 445,000 | 448,500 | 1,111 |
| 2015/07/16 | 446,000 | 452,000 | 445,500 | 450,500 | 664 |
| 2015/07/15 | 440,000 | 449,500 | 440,000 | 445,500 | 603 |
| 2015/07/14 | 452,500 | 455,000 | 440,500 | 441,000 | 618 |
| 2015/07/13 | 435,000 | 448,500 | 434,000 | 444,000 | 703 |
| 2015/07/10 | 438,500 | 438,500 | 428,500 | 431,500 | 1,154 |
| 2015/07/09 | 435,500 | 442,000 | 424,500 | 435,000 | 1,501 |
| 2015/07/08 | 449,000 | 455,500 | 438,500 | 442,500 | 1,075 |
| 2015/07/07 | 459,000 | 460,000 | 443,500 | 448,500 | 893 |
| 2015/07/06 | 451,000 | 458,000 | 447,500 | 457,500 | 1,296 |
| 2015/07/03 | 466,000 | 470,000 | 453,000 | 457,500 | 1,808 |
| 2015/07/02 | 477,000 | 477,000 | 451,500 | 459,000 | 1,177 |
| 2015/07/01 | 479,000 | 479,000 | 469,000 | 470,000 | 1,253 |
| 2015/06/30 | 477,000 | 482,500 | 470,000 | 473,000 | 963 |
| 2015/06/29 | 474,500 | 475,500 | 468,500 | 475,000 | 970 |
| 2015/06/26 | 481,500 | 484,500 | 474,500 | 475,500 | 814 |
| 2015/06/25 | 481,500 | 482,500 | 477,000 | 478,000 | 742 |
| 2015/06/24 | 475,500 | 480,500 | 474,000 | 480,500 | 238 |
| 2015/06/23 | 475,000 | 477,000 | 471,000 | 475,500 | 621 |
| 2015/06/22 | 476,500 | 484,000 | 474,000 | 478,500 | 1,194 |
| 2015/06/19 | 475,500 | 477,500 | 473,500 | 477,000 | 498 |
| 2015/06/18 | 470,000 | 479,000 | 469,500 | 476,500 | 378 |
| 2015/06/17 | 475,500 | 480,000 | 471,500 | 477,000 | 512 |
| 2015/06/16 | 478,500 | 478,500 | 474,500 | 477,000 | 577 |
| 2015/06/15 | 472,500 | 479,500 | 470,000 | 478,500 | 608 |
| 2015/06/12 | 472,500 | 476,500 | 468,500 | 475,000 | 921 |
| 2015/06/11 | 473,500 | 473,500 | 466,500 | 469,500 | 965 |
| 2015/06/10 | 470,500 | 476,000 | 468,000 | 476,000 | 642 |
| 2015/06/09 | 464,000 | 471,000 | 463,000 | 470,500 | 779 |
| 2015/06/08 | 466,000 | 470,500 | 462,000 | 462,000 | 715 |
| 2015/06/05 | 465,500 | 467,500 | 463,500 | 464,500 | 1,241 |
| 2015/06/04 | 472,000 | 478,000 | 466,500 | 466,500 | 1,569 |
| 2015/06/03 | 475,000 | 477,500 | 472,000 | 477,000 | 475 |
| 2015/06/02 | 483,500 | 483,500 | 476,000 | 476,000 | 694 |
| 2015/06/01 | 476,500 | 484,000 | 475,500 | 481,000 | 791 |
| 2015/05/29 | 475,000 | 480,000 | 475,000 | 476,500 | 737 |
| 2015/05/28 | 479,000 | 479,500 | 471,500 | 477,000 | 738 |
| 2015/05/27 | 476,500 | 480,000 | 471,500 | 479,500 | 1,249 |
| 2015/05/26 | 477,000 | 478,000 | 471,000 | 474,000 | 602 |
| 2015/05/25 | 474,500 | 478,000 | 474,500 | 477,000 | 542 |
| 2015/05/22 | 468,000 | 474,000 | 467,500 | 470,500 | 632 |
| 2015/05/21 | 473,000 | 473,000 | 468,500 | 470,500 | 808 |
| 2015/05/20 | 469,500 | 473,500 | 466,500 | 473,500 | 521 |
| 2015/05/19 | 468,500 | 471,500 | 466,000 | 466,000 | 962 |
| 2015/05/18 | 466,000 | 471,000 | 466,000 | 470,000 | 435 |
| 2015/05/15 | 474,000 | 474,500 | 463,000 | 468,000 | 886 |
| 2015/05/14 | 466,000 | 475,000 | 466,000 | 474,000 | 588 |
| 2015/05/13 | 466,000 | 473,000 | 465,000 | 470,500 | 893 |
| 2015/05/12 | 469,500 | 474,000 | 468,000 | 468,000 | 1,083 |
| 2015/05/11 | 467,000 | 480,500 | 465,000 | 473,500 | 1,817 |
| 2015/05/08 | 464,500 | 472,500 | 458,500 | 458,500 | 1,323 |
| 2015/05/07 | 465,000 | 465,500 | 452,500 | 460,500 | 1,236 |
| 2015/05/01 | 472,000 | 473,000 | 464,000 | 465,000 | 1,909 |
| 2015/04/30 | 465,000 | 472,000 | 459,000 | 466,000 | 1,712 |
| 2015/04/28 | 470,000 | 474,000 | 466,500 | 466,500 | 1,005 |
| 2015/04/27 | 470,000 | 476,000 | 468,000 | 468,000 | 1,104 |
| 2015/04/24 | 473,000 | 475,500 | 469,500 | 469,500 | 1,143 |
| 2015/04/23 | 477,000 | 479,500 | 471,500 | 473,500 | 990 |
| 2015/04/22 | 477,000 | 477,500 | 473,000 | 475,500 | 818 |
| 2015/04/21 | 482,000 | 482,000 | 475,000 | 475,500 | 437 |
| 2015/04/20 | 476,000 | 479,000 | 470,000 | 479,000 | 1,078 |
| 2015/04/17 | 484,000 | 484,000 | 475,500 | 476,000 | 1,272 |
| 2015/04/16 | 468,000 | 483,500 | 466,500 | 480,500 | 1,377 |
| 2015/04/15 | 466,000 | 474,000 | 465,500 | 472,000 | 745 |
| 2015/04/14 | 468,500 | 472,500 | 465,500 | 470,000 | 538 |
| 2015/04/13 | 474,000 | 476,000 | 469,000 | 469,000 | 1,131 |
| 2015/04/10 | 471,000 | 477,000 | 467,500 | 476,000 | 1,360 |
| 2015/04/09 | 460,000 | 471,000 | 459,000 | 471,000 | 1,081 |
| 2015/04/08 | 465,500 | 465,500 | 458,500 | 460,500 | 704 |
| 2015/04/07 | 462,000 | 465,500 | 457,500 | 465,500 | 1,217 |
| 2015/04/06 | 460,000 | 463,000 | 455,500 | 462,000 | 774 |
| 2015/04/03 | 458,500 | 461,500 | 454,500 | 457,000 | 792 |
| 2015/04/02 | 458,500 | 460,500 | 451,000 | 459,500 | 1,509 |
| 2015/04/01 | 448,500 | 463,000 | 441,500 | 458,500 | 2,745 |
| 2015/03/31 | 458,500 | 463,000 | 453,500 | 456,000 | 1,842 |
| 2015/03/30 | 459,000 | 462,000 | 453,500 | 453,500 | 1,751 |
| 2015/03/27 | 450,000 | 459,500 | 450,000 | 459,500 | 2,777 |
| 2015/03/26 | 454,500 | 460,000 | 450,500 | 451,500 | 1,636 |
| 2015/03/25 | 450,000 | 462,000 | 449,500 | 458,500 | 2,434 |
| 2015/03/24 | 446,500 | 448,500 | 444,000 | 448,000 | 1,397 |
| 2015/03/23 | 442,000 | 447,000 | 442,000 | 447,000 | 815 |
| 2015/03/20 | 439,000 | 444,500 | 433,500 | 442,000 | 1,726 |
| 2015/03/19 | 437,500 | 444,000 | 437,500 | 443,500 | 1,952 |
| 2015/03/18 | 433,500 | 439,500 | 432,500 | 437,500 | 2,030 |
| 2015/03/17 | 435,500 | 437,500 | 432,000 | 434,500 | 2,082 |
| 2015/03/16 | 439,500 | 439,500 | 434,000 | 435,500 | 2,124 |
| 2015/03/13 | 443,000 | 444,000 | 438,000 | 439,000 | 2,054 |
| 2015/03/12 | 450,500 | 453,000 | 442,500 | 442,500 | 1,144 |
| 2015/03/11 | 448,500 | 454,500 | 447,500 | 449,500 | 3,120 |
| 2015/03/10 | 455,000 | 456,500 | 449,000 | 453,000 | 2,365 |
| 2015/03/09 | 455,500 | 457,000 | 450,000 | 457,000 | 1,712 |
| 2015/03/06 | 456,500 | 457,500 | 453,000 | 457,500 | 1,431 |
| 2015/03/05 | 451,500 | 457,000 | 447,500 | 456,500 | 2,594 |
| 2015/03/04 | 451,000 | 452,000 | 445,000 | 451,500 | 2,523 |
| 2015/03/03 | 456,000 | 457,500 | 452,000 | 452,000 | 5,193 |
| 2015/03/02 | 461,000 | 464,500 | 454,000 | 454,000 | 3,879 |
| 2015/02/27 | 455,000 | 466,000 | 451,000 | 457,000 | 3,634 |
| 2015/02/26 | 448,500 | 455,000 | 448,000 | 453,000 | 1,716 |
| 2015/02/25 | 451,500 | 453,000 | 449,000 | 451,000 | 1,776 |
| 2015/02/24 | 457,500 | 460,500 | 455,500 | 459,500 | 1,590 |
| 2015/02/23 | 457,000 | 460,000 | 456,500 | 457,500 | 1,437 |
| 2015/02/20 | 459,000 | 460,000 | 452,000 | 456,000 | 1,802 |
| 2015/02/19 | 466,500 | 469,000 | 457,500 | 460,000 | 2,913 |
| 2015/02/18 | 454,500 | 463,000 | 454,500 | 463,000 | 2,701 |
| 2015/02/17 | 454,000 | 459,500 | 453,500 | 459,500 | 1,265 |
| 2015/02/16 | 453,500 | 458,500 | 452,500 | 454,500 | 1,284 |
| 2015/02/13 | 456,500 | 459,500 | 453,000 | 455,500 | 1,403 |
| 2015/02/12 | 447,000 | 456,500 | 446,500 | 456,500 | 2,201 |
| 2015/02/10 | 461,000 | 462,000 | 446,500 | 446,500 | 2,791 |
| 2015/02/09 | 483,000 | 490,000 | 461,000 | 467,000 | 3,458 |
| 2015/02/06 | 494,000 | 498,000 | 488,000 | 496,500 | 1,099 |
| 2015/02/05 | 477,000 | 498,000 | 476,000 | 490,000 | 1,112 |
| 2015/02/04 | 472,000 | 480,500 | 466,500 | 477,000 | 1,173 |
| 2015/02/03 | 483,000 | 483,000 | 456,500 | 469,500 | 2,169 |
| 2015/02/02 | 480,500 | 483,000 | 471,500 | 483,000 | 1,216 |
| 2015/01/30 | 486,500 | 492,000 | 484,500 | 486,500 | 1,020 |
| 2015/01/29 | 494,000 | 495,500 | 479,500 | 487,000 | 1,419 |
| 2015/01/28 | 490,500 | 494,000 | 488,500 | 493,000 | 1,098 |
| 2015/01/27 | 496,000 | 497,500 | 492,500 | 492,500 | 1,178 |
| 2015/01/26 | 494,500 | 499,000 | 490,000 | 492,500 | 1,299 |
| 2015/01/23 | 497,000 | 502,000 | 493,500 | 496,000 | 1,063 |
| 2015/01/22 | 498,500 | 500,000 | 491,500 | 492,000 | 1,307 |
| 2015/01/21 | 501,000 | 503,000 | 497,500 | 500,000 | 1,201 |
| 2015/01/20 | 496,000 | 503,000 | 494,500 | 499,500 | 877 |
| 2015/01/19 | 498,500 | 503,000 | 489,500 | 494,000 | 1,000 |
| 2015/01/16 | 503,000 | 503,000 | 491,500 | 499,500 | 1,062 |
| 2015/01/15 | 495,500 | 503,000 | 493,000 | 500,000 | 1,294 |
| 2015/01/14 | 490,000 | 498,500 | 488,500 | 493,000 | 1,291 |
| 2015/01/13 | 490,000 | 490,500 | 484,500 | 488,000 | 1,267 |
| 2015/01/09 | 487,000 | 491,000 | 485,500 | 487,000 | 816 |
| 2015/01/08 | 485,000 | 488,500 | 485,000 | 485,500 | 691 |
| 2015/01/07 | 485,000 | 495,000 | 479,500 | 484,000 | 1,697 |
| 2015/01/06 | 475,000 | 483,000 | 471,500 | 483,000 | 918 |
| 2015/01/05 | 476,500 | 477,500 | 473,500 | 477,000 | 1,061 |