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 |
|---|---|---|---|---|---|
| 2017/12/29 | 464,000 | 466,000 | 461,000 | 465,000 | 519 |
| 2017/12/28 | 465,500 | 468,000 | 465,000 | 465,500 | 576 |
| 2017/12/27 | 460,000 | 468,000 | 460,000 | 468,000 | 583 |
| 2017/12/26 | 459,500 | 461,500 | 459,000 | 461,500 | 270 |
| 2017/12/25 | 457,000 | 462,500 | 457,000 | 459,500 | 389 |
| 2017/12/22 | 459,000 | 459,500 | 455,000 | 455,000 | 649 |
| 2017/12/21 | 459,000 | 459,500 | 455,500 | 458,500 | 689 |
| 2017/12/20 | 461,000 | 463,000 | 456,500 | 459,000 | 607 |
| 2017/12/19 | 462,500 | 464,500 | 460,000 | 463,500 | 395 |
| 2017/12/18 | 465,500 | 468,500 | 459,000 | 462,500 | 654 |
| 2017/12/15 | 462,000 | 466,000 | 459,500 | 466,000 | 980 |
| 2017/12/14 | 460,000 | 465,500 | 460,000 | 464,000 | 751 |
| 2017/12/13 | 450,500 | 461,000 | 450,500 | 459,000 | 719 |
| 2017/12/12 | 452,000 | 453,500 | 451,000 | 451,000 | 568 |
| 2017/12/11 | 453,000 | 456,500 | 453,000 | 455,000 | 573 |
| 2017/12/08 | 454,000 | 458,000 | 453,500 | 454,500 | 843 |
| 2017/12/07 | 451,500 | 454,000 | 450,500 | 454,000 | 369 |
| 2017/12/06 | 454,500 | 455,000 | 450,500 | 454,000 | 879 |
| 2017/12/05 | 451,500 | 454,000 | 451,000 | 454,000 | 342 |
| 2017/12/04 | 455,500 | 457,500 | 452,000 | 453,000 | 985 |
| 2017/12/01 | 457,000 | 460,000 | 453,000 | 455,500 | 946 |
| 2017/11/30 | 456,500 | 457,000 | 451,500 | 454,000 | 1,137 |
| 2017/11/29 | 456,000 | 460,500 | 453,000 | 453,500 | 723 |
| 2017/11/28 | 456,500 | 460,000 | 456,000 | 458,000 | 773 |
| 2017/11/27 | 458,000 | 460,000 | 453,500 | 455,000 | 748 |
| 2017/11/24 | 455,000 | 460,000 | 455,000 | 460,000 | 323 |
| 2017/11/22 | 459,500 | 464,000 | 456,000 | 456,500 | 981 |
| 2017/11/21 | 456,500 | 464,000 | 455,500 | 459,500 | 1,052 |
| 2017/11/20 | 448,000 | 460,500 | 446,000 | 458,000 | 1,304 |
| 2017/11/17 | 442,500 | 453,000 | 441,000 | 447,000 | 1,880 |
| 2017/11/16 | 438,000 | 442,000 | 438,000 | 440,500 | 722 |
| 2017/11/15 | 442,500 | 444,000 | 436,500 | 440,500 | 901 |
| 2017/11/14 | 439,500 | 444,000 | 438,000 | 442,500 | 894 |
| 2017/11/13 | 441,500 | 442,500 | 437,500 | 437,500 | 700 |
| 2017/11/10 | 440,000 | 440,000 | 435,000 | 437,000 | 919 |
| 2017/11/09 | 438,000 | 439,500 | 436,500 | 437,000 | 720 |
| 2017/11/08 | 441,500 | 444,000 | 439,000 | 439,000 | 461 |
| 2017/11/07 | 440,500 | 443,000 | 438,500 | 441,500 | 381 |
| 2017/11/06 | 440,500 | 441,500 | 438,500 | 439,500 | 934 |
| 2017/11/02 | 438,500 | 445,500 | 438,500 | 441,000 | 1,044 |
| 2017/11/01 | 439,000 | 441,000 | 438,000 | 438,500 | 572 |
| 2017/10/31 | 441,500 | 443,500 | 438,500 | 438,500 | 865 |
| 2017/10/30 | 436,500 | 440,000 | 433,000 | 439,000 | 854 |
| 2017/10/27 | 441,000 | 442,500 | 434,500 | 436,000 | 1,330 |
| 2017/10/26 | 435,000 | 443,500 | 433,000 | 443,000 | 1,202 |
| 2017/10/25 | 435,500 | 440,000 | 432,500 | 432,500 | 2,039 |
| 2017/10/24 | 430,000 | 435,500 | 430,000 | 433,000 | 1,811 |
| 2017/10/23 | 429,500 | 433,500 | 428,500 | 432,000 | 1,356 |
| 2017/10/20 | 430,000 | 436,500 | 426,500 | 431,000 | 1,918 |
| 2017/10/19 | 428,000 | 429,500 | 425,500 | 426,000 | 1,598 |
| 2017/10/18 | 428,000 | 428,500 | 422,500 | 428,000 | 1,437 |
| 2017/10/17 | 429,500 | 430,000 | 427,500 | 430,000 | 1,008 |
| 2017/10/16 | 431,500 | 432,500 | 428,000 | 430,000 | 1,567 |
| 2017/10/13 | 433,500 | 433,500 | 428,500 | 431,500 | 974 |
| 2017/10/12 | 435,000 | 437,000 | 433,000 | 433,500 | 932 |
| 2017/10/11 | 435,000 | 438,000 | 433,000 | 436,500 | 768 |
| 2017/10/10 | 437,500 | 438,500 | 435,000 | 436,000 | 700 |
| 2017/10/06 | 440,500 | 442,000 | 436,500 | 437,000 | 705 |
| 2017/10/05 | 439,500 | 442,500 | 438,000 | 440,500 | 565 |
| 2017/10/04 | 442,000 | 443,500 | 438,500 | 439,500 | 425 |
| 2017/10/03 | 440,500 | 444,500 | 439,500 | 444,000 | 597 |
| 2017/10/02 | 437,000 | 442,500 | 437,000 | 440,000 | 837 |
| 2017/09/29 | 438,000 | 439,500 | 437,000 | 437,000 | 1,019 |
| 2017/09/28 | 436,000 | 437,000 | 433,000 | 437,000 | 563 |
| 2017/09/27 | 434,500 | 438,000 | 434,000 | 437,000 | 732 |
| 2017/09/26 | 434,500 | 438,000 | 434,500 | 437,500 | 824 |
| 2017/09/25 | 437,000 | 440,000 | 437,000 | 438,000 | 834 |
| 2017/09/22 | 439,500 | 442,000 | 438,500 | 439,000 | 849 |
| 2017/09/21 | 442,000 | 443,500 | 441,000 | 441,500 | 748 |
| 2017/09/20 | 442,500 | 444,500 | 441,500 | 442,500 | 683 |
| 2017/09/19 | 443,000 | 446,000 | 438,500 | 444,500 | 1,462 |
| 2017/09/15 | 443,000 | 445,500 | 441,500 | 443,500 | 901 |
| 2017/09/14 | 444,500 | 446,500 | 441,500 | 445,000 | 1,071 |
| 2017/09/13 | 444,000 | 444,500 | 440,500 | 444,500 | 1,076 |
| 2017/09/12 | 441,500 | 444,000 | 440,000 | 442,000 | 757 |
| 2017/09/11 | 444,000 | 445,500 | 439,500 | 441,000 | 997 |
| 2017/09/08 | 446,500 | 449,500 | 444,000 | 444,000 | 1,548 |
| 2017/09/07 | 444,500 | 450,000 | 444,500 | 450,000 | 1,008 |
| 2017/09/06 | 442,500 | 446,000 | 437,000 | 446,000 | 1,715 |
| 2017/09/05 | 444,000 | 446,500 | 441,500 | 442,000 | 1,108 |
| 2017/09/04 | 445,500 | 445,500 | 440,500 | 444,000 | 973 |
| 2017/09/01 | 444,500 | 447,000 | 442,000 | 444,000 | 638 |
| 2017/08/31 | 442,500 | 447,000 | 440,500 | 446,500 | 1,461 |
| 2017/08/30 | 440,000 | 446,500 | 437,500 | 440,000 | 2,654 |
| 2017/08/29 | 440,000 | 444,500 | 439,500 | 440,000 | 1,244 |
| 2017/08/28 | 447,500 | 451,500 | 445,000 | 449,500 | 1,257 |
| 2017/08/25 | 455,000 | 455,500 | 448,500 | 449,000 | 713 |
| 2017/08/24 | 454,000 | 456,500 | 454,000 | 455,000 | 675 |
| 2017/08/23 | 459,500 | 460,500 | 451,500 | 453,500 | 664 |
| 2017/08/22 | 453,500 | 460,000 | 453,000 | 458,500 | 567 |
| 2017/08/21 | 455,000 | 458,000 | 454,000 | 455,000 | 799 |
| 2017/08/18 | 451,000 | 457,000 | 451,000 | 454,500 | 781 |
| 2017/08/17 | 449,500 | 455,000 | 449,500 | 453,500 | 472 |
| 2017/08/16 | 450,500 | 451,000 | 448,500 | 449,500 | 404 |
| 2017/08/15 | 442,000 | 450,000 | 440,000 | 447,500 | 1,212 |
| 2017/08/14 | 450,000 | 450,000 | 445,000 | 448,000 | 1,283 |
| 2017/08/10 | 458,500 | 458,500 | 450,500 | 452,000 | 1,055 |
| 2017/08/09 | 456,500 | 459,500 | 452,500 | 456,000 | 1,148 |
| 2017/08/08 | 454,500 | 456,500 | 451,500 | 454,500 | 810 |
| 2017/08/07 | 460,000 | 461,500 | 454,000 | 454,000 | 1,177 |
| 2017/08/04 | 459,500 | 463,500 | 458,000 | 460,000 | 1,045 |
| 2017/08/03 | 453,000 | 459,000 | 452,500 | 458,500 | 823 |
| 2017/08/02 | 461,000 | 462,500 | 452,000 | 453,000 | 1,340 |
| 2017/08/01 | 456,500 | 460,000 | 455,000 | 457,500 | 1,339 |
| 2017/07/31 | 457,500 | 458,000 | 451,500 | 458,000 | 1,715 |
| 2017/07/28 | 450,000 | 455,000 | 448,500 | 452,000 | 1,010 |
| 2017/07/27 | 448,000 | 452,500 | 445,500 | 447,000 | 1,597 |
| 2017/07/26 | 452,500 | 454,500 | 444,500 | 445,000 | 1,972 |
| 2017/07/25 | 450,500 | 455,500 | 448,500 | 452,500 | 1,498 |
| 2017/07/24 | 443,000 | 448,000 | 443,000 | 447,500 | 1,073 |
| 2017/07/21 | 436,500 | 444,000 | 435,500 | 442,000 | 1,634 |
| 2017/07/20 | 432,000 | 444,000 | 430,000 | 441,500 | 1,886 |
| 2017/07/19 | 422,500 | 430,000 | 419,000 | 427,500 | 2,038 |
| 2017/07/18 | 416,500 | 422,000 | 416,500 | 419,500 | 1,563 |
| 2017/07/14 | 429,000 | 430,000 | 420,000 | 420,000 | 1,964 |
| 2017/07/13 | 425,000 | 432,000 | 425,000 | 429,000 | 2,491 |
| 2017/07/12 | 433,000 | 435,000 | 428,500 | 428,500 | 2,322 |
| 2017/07/11 | 439,000 | 440,500 | 433,000 | 435,500 | 2,299 |
| 2017/07/10 | 447,500 | 448,000 | 441,500 | 442,000 | 1,397 |
| 2017/07/07 | 454,500 | 457,500 | 448,000 | 448,500 | 1,844 |
| 2017/07/06 | 452,500 | 459,000 | 452,000 | 458,000 | 1,113 |
| 2017/07/05 | 455,000 | 458,000 | 448,000 | 456,000 | 1,188 |
| 2017/07/04 | 464,500 | 467,000 | 452,500 | 455,000 | 1,726 |
| 2017/07/03 | 465,500 | 468,500 | 462,000 | 462,000 | 1,363 |
| 2017/06/30 | 473,000 | 473,000 | 468,500 | 470,000 | 913 |
| 2017/06/29 | 469,000 | 473,500 | 468,000 | 470,000 | 1,063 |
| 2017/06/28 | 471,000 | 471,500 | 466,500 | 467,500 | 1,152 |
| 2017/06/27 | 473,500 | 474,000 | 470,500 | 473,500 | 798 |
| 2017/06/26 | 468,000 | 474,500 | 468,000 | 474,000 | 771 |
| 2017/06/23 | 476,500 | 478,000 | 470,000 | 471,500 | 1,031 |
| 2017/06/22 | 476,000 | 478,500 | 475,000 | 478,500 | 594 |
| 2017/06/21 | 476,000 | 477,500 | 474,000 | 476,000 | 557 |
| 2017/06/20 | 478,000 | 478,000 | 474,500 | 476,000 | 495 |
| 2017/06/19 | 478,000 | 479,500 | 475,000 | 478,500 | 626 |
| 2017/06/16 | 484,000 | 484,000 | 478,500 | 478,500 | 723 |
| 2017/06/15 | 472,500 | 486,500 | 472,500 | 486,500 | 1,315 |
| 2017/06/14 | 477,000 | 478,500 | 470,500 | 472,500 | 1,099 |
| 2017/06/13 | 480,500 | 482,000 | 477,000 | 477,000 | 1,015 |
| 2017/06/12 | 482,500 | 486,000 | 481,000 | 482,000 | 877 |
| 2017/06/09 | 486,000 | 488,000 | 483,000 | 486,000 | 1,170 |
| 2017/06/08 | 492,000 | 492,000 | 483,500 | 485,000 | 876 |
| 2017/06/07 | 486,500 | 495,500 | 485,500 | 494,000 | 1,292 |
| 2017/06/06 | 488,500 | 488,500 | 482,000 | 487,000 | 938 |
| 2017/06/05 | 494,500 | 496,500 | 489,500 | 489,500 | 1,135 |
| 2017/06/02 | 500,000 | 502,000 | 495,500 | 495,500 | 1,015 |
| 2017/06/01 | 490,000 | 499,000 | 489,000 | 498,000 | 1,054 |
| 2017/05/31 | 487,500 | 491,500 | 483,000 | 491,500 | 977 |
| 2017/05/30 | 492,000 | 492,000 | 486,500 | 489,000 | 877 |
| 2017/05/29 | 491,500 | 492,000 | 489,000 | 492,000 | 434 |
| 2017/05/26 | 493,000 | 493,000 | 488,500 | 491,500 | 630 |
| 2017/05/25 | 486,000 | 491,500 | 482,000 | 491,500 | 827 |
| 2017/05/24 | 482,000 | 484,500 | 479,000 | 484,000 | 636 |
| 2017/05/23 | 482,500 | 485,500 | 481,500 | 485,000 | 671 |
| 2017/05/22 | 484,000 | 484,000 | 480,000 | 482,500 | 540 |
| 2017/05/19 | 485,000 | 485,000 | 479,500 | 484,000 | 651 |
| 2017/05/18 | 480,500 | 486,500 | 479,000 | 486,500 | 644 |
| 2017/05/17 | 479,500 | 480,500 | 478,000 | 480,500 | 377 |
| 2017/05/16 | 482,000 | 482,500 | 476,500 | 479,500 | 944 |
| 2017/05/15 | 484,500 | 487,000 | 481,500 | 481,500 | 724 |
| 2017/05/12 | 486,000 | 486,000 | 481,500 | 483,500 | 652 |
| 2017/05/11 | 487,000 | 487,000 | 483,000 | 483,500 | 1,004 |
| 2017/05/10 | 484,000 | 487,000 | 482,000 | 485,500 | 1,000 |
| 2017/05/09 | 481,500 | 487,500 | 481,500 | 484,000 | 1,930 |
| 2017/05/08 | 480,500 | 484,500 | 478,500 | 484,000 | 1,378 |
| 2017/05/02 | 474,000 | 477,500 | 474,000 | 477,000 | 643 |
| 2017/05/01 | 480,000 | 480,000 | 473,000 | 473,000 | 675 |
| 2017/04/28 | 474,000 | 480,000 | 473,000 | 479,000 | 718 |
| 2017/04/27 | 476,000 | 478,500 | 472,000 | 476,500 | 1,334 |
| 2017/04/26 | 474,500 | 480,000 | 474,500 | 478,500 | 1,108 |
| 2017/04/25 | 476,500 | 477,000 | 472,000 | 474,500 | 1,598 |
| 2017/04/24 | 485,500 | 488,500 | 477,000 | 478,000 | 1,331 |
| 2017/04/21 | 484,500 | 489,500 | 484,000 | 487,500 | 1,357 |
| 2017/04/20 | 481,000 | 485,500 | 478,500 | 484,500 | 1,074 |
| 2017/04/19 | 474,500 | 481,000 | 473,500 | 477,500 | 899 |
| 2017/04/18 | 477,000 | 477,000 | 471,500 | 473,500 | 891 |
| 2017/04/17 | 467,000 | 475,500 | 467,000 | 475,000 | 1,020 |
| 2017/04/14 | 470,000 | 471,500 | 466,500 | 466,500 | 1,330 |
| 2017/04/13 | 479,000 | 482,000 | 471,500 | 474,000 | 1,068 |
| 2017/04/12 | 477,500 | 480,000 | 476,000 | 477,500 | 1,011 |
| 2017/04/11 | 478,000 | 480,500 | 477,500 | 480,500 | 657 |
| 2017/04/10 | 478,500 | 480,500 | 476,500 | 477,000 | 713 |
| 2017/04/07 | 479,500 | 481,500 | 476,000 | 480,500 | 1,412 |
| 2017/04/06 | 480,500 | 482,500 | 474,500 | 482,500 | 1,903 |
| 2017/04/05 | 484,000 | 486,000 | 481,500 | 483,000 | 958 |
| 2017/04/04 | 488,500 | 490,000 | 484,000 | 484,000 | 695 |
| 2017/04/03 | 485,000 | 489,000 | 484,500 | 487,500 | 1,208 |
| 2017/03/31 | 495,000 | 497,500 | 482,500 | 483,500 | 1,932 |
| 2017/03/30 | 497,500 | 502,000 | 496,500 | 500,000 | 794 |
| 2017/03/29 | 495,000 | 497,500 | 492,500 | 497,500 | 464 |
| 2017/03/28 | 491,500 | 497,500 | 491,500 | 495,000 | 597 |
| 2017/03/27 | 489,500 | 491,500 | 488,500 | 491,500 | 465 |
| 2017/03/24 | 491,500 | 493,500 | 489,500 | 490,500 | 486 |
| 2017/03/23 | 495,000 | 496,000 | 489,000 | 494,500 | 546 |
| 2017/03/22 | 492,000 | 497,500 | 490,000 | 495,000 | 834 |
| 2017/03/21 | 497,000 | 497,500 | 489,000 | 490,500 | 583 |
| 2017/03/17 | 492,000 | 497,000 | 490,500 | 497,000 | 735 |
| 2017/03/16 | 486,500 | 492,500 | 486,000 | 492,500 | 867 |
| 2017/03/15 | 491,000 | 492,000 | 484,000 | 487,500 | 1,014 |
| 2017/03/14 | 492,000 | 495,000 | 489,000 | 491,500 | 982 |
| 2017/03/13 | 485,500 | 493,000 | 485,000 | 493,000 | 1,301 |
| 2017/03/10 | 492,000 | 492,000 | 484,500 | 485,000 | 738 |
| 2017/03/09 | 485,500 | 493,000 | 482,000 | 492,000 | 1,668 |
| 2017/03/08 | 489,500 | 490,000 | 483,000 | 483,000 | 1,294 |
| 2017/03/07 | 490,000 | 491,500 | 487,500 | 490,500 | 852 |
| 2017/03/06 | 483,500 | 490,500 | 483,000 | 489,000 | 1,275 |
| 2017/03/03 | 480,000 | 485,000 | 479,500 | 485,000 | 1,189 |
| 2017/03/02 | 484,500 | 484,500 | 476,500 | 480,500 | 1,362 |
| 2017/03/01 | 488,000 | 488,000 | 480,000 | 486,000 | 1,550 |
| 2017/02/28 | 489,000 | 492,000 | 484,500 | 486,500 | 2,148 |
| 2017/02/27 | 497,000 | 497,000 | 486,500 | 492,000 | 2,077 |
| 2017/02/24 | 485,500 | 497,000 | 485,500 | 496,500 | 1,743 |
| 2017/02/23 | 490,000 | 496,000 | 488,000 | 495,000 | 854 |
| 2017/02/22 | 486,500 | 491,500 | 485,500 | 490,500 | 596 |
| 2017/02/21 | 485,500 | 487,000 | 484,500 | 486,500 | 660 |
| 2017/02/20 | 486,500 | 488,000 | 482,500 | 487,000 | 789 |
| 2017/02/17 | 486,000 | 487,500 | 485,000 | 486,000 | 482 |
| 2017/02/16 | 488,000 | 488,000 | 485,000 | 485,500 | 736 |
| 2017/02/15 | 489,000 | 489,000 | 485,000 | 488,000 | 711 |
| 2017/02/14 | 487,000 | 490,000 | 484,500 | 484,500 | 717 |
| 2017/02/13 | 485,000 | 487,500 | 481,000 | 487,000 | 761 |
| 2017/02/10 | 487,500 | 488,500 | 484,000 | 485,000 | 1,096 |
| 2017/02/09 | 491,000 | 494,000 | 486,500 | 488,000 | 1,121 |
| 2017/02/08 | 490,500 | 495,000 | 490,000 | 490,000 | 1,057 |
| 2017/02/07 | 491,000 | 493,000 | 490,000 | 492,000 | 1,092 |
| 2017/02/06 | 494,500 | 494,500 | 491,000 | 491,500 | 1,044 |
| 2017/02/03 | 493,000 | 496,500 | 490,500 | 495,000 | 1,414 |
| 2017/02/02 | 497,500 | 497,500 | 492,500 | 495,000 | 1,384 |
| 2017/02/01 | 497,500 | 498,500 | 495,000 | 496,000 | 905 |
| 2017/01/31 | 500,000 | 502,000 | 497,000 | 497,500 | 1,127 |
| 2017/01/30 | 499,500 | 503,000 | 494,500 | 502,000 | 610 |
| 2017/01/27 | 498,000 | 502,000 | 496,500 | 501,000 | 602 |
| 2017/01/26 | 499,500 | 499,500 | 493,500 | 499,000 | 766 |
| 2017/01/25 | 499,000 | 499,000 | 494,500 | 497,000 | 659 |
| 2017/01/24 | 498,500 | 502,000 | 497,000 | 497,000 | 838 |
| 2017/01/23 | 498,000 | 501,000 | 496,500 | 500,000 | 670 |
| 2017/01/20 | 495,500 | 500,000 | 493,500 | 500,000 | 1,142 |
| 2017/01/19 | 491,000 | 496,500 | 490,000 | 494,000 | 541 |
| 2017/01/18 | 493,000 | 494,000 | 490,500 | 492,000 | 471 |
| 2017/01/17 | 493,000 | 494,500 | 490,000 | 490,500 | 730 |
| 2017/01/16 | 492,000 | 494,000 | 491,000 | 493,000 | 648 |
| 2017/01/13 | 489,500 | 492,500 | 488,000 | 491,500 | 940 |
| 2017/01/12 | 491,000 | 493,000 | 487,500 | 493,000 | 1,071 |
| 2017/01/11 | 488,500 | 496,000 | 486,000 | 493,500 | 855 |
| 2017/01/10 | 498,500 | 498,500 | 489,000 | 491,500 | 1,570 |
| 2017/01/06 | 500,000 | 503,000 | 499,000 | 500,000 | 1,170 |
| 2017/01/05 | 503,000 | 503,000 | 495,500 | 503,000 | 1,454 |
| 2017/01/04 | 505,000 | 509,000 | 499,500 | 503,000 | 1,496 |