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 |
|---|---|---|---|---|---|
| 2018/12/28 | 531,000 | 533,000 | 525,000 | 530,000 | 1,100 |
| 2018/12/27 | 532,000 | 538,000 | 530,000 | 531,000 | 1,347 |
| 2018/12/26 | 520,000 | 527,000 | 517,000 | 526,000 | 1,610 |
| 2018/12/25 | 505,000 | 524,000 | 505,000 | 521,000 | 1,927 |
| 2018/12/21 | 528,000 | 533,000 | 525,000 | 525,000 | 1,276 |
| 2018/12/20 | 536,000 | 537,000 | 527,000 | 528,000 | 1,073 |
| 2018/12/19 | 540,000 | 543,000 | 537,000 | 538,000 | 925 |
| 2018/12/18 | 549,000 | 549,000 | 541,000 | 541,000 | 803 |
| 2018/12/17 | 547,000 | 548,000 | 543,000 | 545,000 | 996 |
| 2018/12/14 | 545,000 | 552,000 | 544,000 | 547,000 | 1,642 |
| 2018/12/13 | 542,000 | 543,000 | 538,000 | 540,000 | 1,080 |
| 2018/12/12 | 540,000 | 546,000 | 540,000 | 542,000 | 1,267 |
| 2018/12/11 | 544,000 | 549,000 | 541,000 | 541,000 | 1,690 |
| 2018/12/10 | 555,000 | 556,000 | 544,000 | 544,000 | 1,363 |
| 2018/12/07 | 560,000 | 563,000 | 554,000 | 556,000 | 1,338 |
| 2018/12/06 | 558,000 | 563,000 | 556,000 | 560,000 | 1,504 |
| 2018/12/05 | 551,000 | 562,000 | 550,000 | 560,000 | 1,596 |
| 2018/12/04 | 555,000 | 557,000 | 550,000 | 551,000 | 1,045 |
| 2018/12/03 | 550,000 | 557,000 | 549,000 | 553,000 | 1,547 |
| 2018/11/30 | 544,000 | 551,000 | 544,000 | 551,000 | 1,833 |
| 2018/11/29 | 546,000 | 553,000 | 540,000 | 543,000 | 2,219 |
| 2018/11/28 | 537,000 | 547,000 | 536,000 | 546,000 | 1,658 |
| 2018/11/27 | 530,000 | 538,000 | 528,000 | 536,000 | 1,841 |
| 2018/11/26 | 531,000 | 536,000 | 528,000 | 530,000 | 1,422 |
| 2018/11/22 | 529,000 | 536,000 | 529,000 | 533,000 | 1,102 |
| 2018/11/21 | 529,000 | 530,000 | 526,000 | 528,000 | 755 |
| 2018/11/20 | 528,000 | 534,000 | 525,000 | 530,000 | 939 |
| 2018/11/19 | 520,000 | 528,000 | 520,000 | 525,000 | 619 |
| 2018/11/16 | 523,000 | 527,000 | 520,000 | 521,000 | 616 |
| 2018/11/15 | 519,000 | 524,000 | 517,000 | 523,000 | 796 |
| 2018/11/14 | 519,000 | 526,000 | 517,000 | 519,000 | 912 |
| 2018/11/13 | 521,000 | 522,000 | 518,000 | 519,000 | 601 |
| 2018/11/12 | 518,000 | 524,000 | 518,000 | 524,000 | 934 |
| 2018/11/09 | 523,000 | 523,000 | 517,000 | 517,000 | 1,053 |
| 2018/11/08 | 529,000 | 531,000 | 518,000 | 525,000 | 1,178 |
| 2018/11/07 | 518,000 | 530,000 | 517,000 | 527,000 | 878 |
| 2018/11/06 | 516,000 | 519,000 | 514,000 | 516,000 | 831 |
| 2018/11/05 | 517,000 | 522,000 | 516,000 | 516,000 | 738 |
| 2018/11/02 | 517,000 | 521,000 | 512,000 | 519,000 | 1,029 |
| 2018/11/01 | 517,000 | 522,000 | 515,000 | 516,000 | 876 |
| 2018/10/31 | 517,000 | 521,000 | 515,000 | 517,000 | 1,197 |
| 2018/10/30 | 518,000 | 525,000 | 515,000 | 517,000 | 1,138 |
| 2018/10/29 | 516,000 | 522,000 | 516,000 | 518,000 | 734 |
| 2018/10/26 | 519,000 | 519,000 | 514,000 | 515,000 | 596 |
| 2018/10/25 | 523,000 | 525,000 | 513,000 | 514,000 | 1,039 |
| 2018/10/24 | 519,000 | 528,000 | 519,000 | 527,000 | 1,149 |
| 2018/10/23 | 526,000 | 526,000 | 520,000 | 520,000 | 947 |
| 2018/10/22 | 514,000 | 526,000 | 514,000 | 521,000 | 1,445 |
| 2018/10/19 | 513,000 | 516,000 | 507,000 | 513,000 | 1,074 |
| 2018/10/18 | 512,000 | 515,000 | 511,000 | 511,000 | 953 |
| 2018/10/17 | 509,000 | 517,000 | 507,000 | 512,000 | 1,473 |
| 2018/10/16 | 504,000 | 507,000 | 500,000 | 504,000 | 1,330 |
| 2018/10/15 | 505,000 | 508,000 | 500,000 | 503,000 | 1,350 |
| 2018/10/12 | 509,000 | 514,000 | 505,000 | 505,000 | 1,521 |
| 2018/10/11 | 505,000 | 510,000 | 502,000 | 510,000 | 1,474 |
| 2018/10/10 | 509,000 | 510,000 | 504,000 | 507,000 | 807 |
| 2018/10/09 | 505,000 | 519,000 | 505,000 | 509,000 | 1,541 |
| 2018/10/05 | 506,000 | 509,000 | 504,000 | 506,000 | 714 |
| 2018/10/04 | 508,000 | 510,000 | 505,000 | 508,000 | 852 |
| 2018/10/03 | 508,000 | 510,000 | 507,000 | 507,000 | 462 |
| 2018/10/02 | 505,000 | 510,000 | 504,000 | 509,000 | 559 |
| 2018/10/01 | 504,000 | 507,000 | 503,000 | 503,000 | 507 |
| 2018/09/28 | 509,000 | 509,000 | 503,000 | 506,000 | 1,149 |
| 2018/09/27 | 507,000 | 510,000 | 505,000 | 509,000 | 508 |
| 2018/09/26 | 510,000 | 511,000 | 504,000 | 508,000 | 736 |
| 2018/09/25 | 497,000 | 510,000 | 497,000 | 510,000 | 848 |
| 2018/09/21 | 504,000 | 509,000 | 501,000 | 503,000 | 1,158 |
| 2018/09/20 | 509,000 | 510,000 | 504,000 | 505,000 | 707 |
| 2018/09/19 | 502,000 | 511,000 | 501,000 | 510,000 | 1,153 |
| 2018/09/18 | 499,500 | 501,000 | 494,000 | 501,000 | 1,361 |
| 2018/09/14 | 503,000 | 508,000 | 497,000 | 499,000 | 2,050 |
| 2018/09/13 | 508,000 | 508,000 | 503,000 | 504,000 | 745 |
| 2018/09/12 | 510,000 | 510,000 | 504,000 | 508,000 | 787 |
| 2018/09/11 | 508,000 | 512,000 | 506,000 | 512,000 | 543 |
| 2018/09/10 | 506,000 | 511,000 | 505,000 | 505,000 | 499 |
| 2018/09/07 | 511,000 | 512,000 | 504,000 | 506,000 | 752 |
| 2018/09/06 | 509,000 | 512,000 | 507,000 | 512,000 | 1,020 |
| 2018/09/05 | 507,000 | 510,000 | 506,000 | 509,000 | 805 |
| 2018/09/04 | 501,000 | 509,000 | 501,000 | 507,000 | 487 |
| 2018/09/03 | 504,000 | 508,000 | 501,000 | 505,000 | 880 |
| 2018/08/31 | 501,000 | 506,000 | 501,000 | 505,000 | 1,006 |
| 2018/08/30 | 503,000 | 508,000 | 500,000 | 507,000 | 1,380 |
| 2018/08/29 | 502,000 | 505,000 | 501,000 | 505,000 | 918 |
| 2018/08/28 | 509,000 | 510,000 | 503,000 | 510,000 | 1,218 |
| 2018/08/27 | 515,000 | 515,000 | 508,000 | 508,000 | 815 |
| 2018/08/24 | 505,000 | 514,000 | 504,000 | 514,000 | 1,264 |
| 2018/08/23 | 514,000 | 514,000 | 508,000 | 510,000 | 950 |
| 2018/08/22 | 517,000 | 518,000 | 511,000 | 514,000 | 1,051 |
| 2018/08/21 | 515,000 | 517,000 | 512,000 | 517,000 | 869 |
| 2018/08/20 | 515,000 | 518,000 | 511,000 | 516,000 | 913 |
| 2018/08/17 | 520,000 | 521,000 | 515,000 | 515,000 | 776 |
| 2018/08/16 | 516,000 | 521,000 | 512,000 | 521,000 | 962 |
| 2018/08/15 | 515,000 | 517,000 | 514,000 | 517,000 | 979 |
| 2018/08/14 | 516,000 | 522,000 | 514,000 | 517,000 | 1,292 |
| 2018/08/13 | 519,000 | 521,000 | 516,000 | 518,000 | 792 |
| 2018/08/10 | 524,000 | 525,000 | 520,000 | 521,000 | 776 |
| 2018/08/09 | 526,000 | 526,000 | 521,000 | 524,000 | 884 |
| 2018/08/08 | 528,000 | 529,000 | 524,000 | 527,000 | 979 |
| 2018/08/07 | 526,000 | 530,000 | 524,000 | 528,000 | 861 |
| 2018/08/06 | 526,000 | 528,000 | 523,000 | 526,000 | 770 |
| 2018/08/03 | 535,000 | 538,000 | 526,000 | 528,000 | 1,034 |
| 2018/08/02 | 532,000 | 534,000 | 529,000 | 532,000 | 1,603 |
| 2018/08/01 | 529,000 | 535,000 | 529,000 | 529,000 | 1,530 |
| 2018/07/31 | 520,000 | 530,000 | 517,000 | 529,000 | 1,402 |
| 2018/07/30 | 529,000 | 530,000 | 518,000 | 519,000 | 2,494 |
| 2018/07/27 | 524,000 | 528,000 | 523,000 | 526,000 | 2,421 |
| 2018/07/26 | 513,000 | 522,000 | 513,000 | 520,000 | 909 |
| 2018/07/25 | 515,000 | 519,000 | 510,000 | 515,000 | 659 |
| 2018/07/24 | 512,000 | 520,000 | 512,000 | 514,000 | 897 |
| 2018/07/23 | 519,000 | 519,000 | 512,000 | 512,000 | 1,018 |
| 2018/07/20 | 518,000 | 523,000 | 518,000 | 521,000 | 526 |
| 2018/07/19 | 517,000 | 522,000 | 517,000 | 518,000 | 348 |
| 2018/07/18 | 519,000 | 523,000 | 515,000 | 518,000 | 515 |
| 2018/07/17 | 517,000 | 522,000 | 514,000 | 519,000 | 850 |
| 2018/07/13 | 514,000 | 521,000 | 514,000 | 516,000 | 767 |
| 2018/07/12 | 510,000 | 516,000 | 510,000 | 513,000 | 477 |
| 2018/07/11 | 510,000 | 510,000 | 506,000 | 510,000 | 459 |
| 2018/07/10 | 515,000 | 515,000 | 506,000 | 510,000 | 894 |
| 2018/07/09 | 512,000 | 518,000 | 509,000 | 513,000 | 959 |
| 2018/07/06 | 510,000 | 513,000 | 507,000 | 509,000 | 800 |
| 2018/07/05 | 507,000 | 514,000 | 503,000 | 508,000 | 852 |
| 2018/07/04 | 509,000 | 511,000 | 505,000 | 507,000 | 902 |
| 2018/07/03 | 503,000 | 511,000 | 501,000 | 509,000 | 714 |
| 2018/07/02 | 504,000 | 513,000 | 497,000 | 498,000 | 1,203 |
| 2018/06/29 | 506,000 | 515,000 | 503,000 | 504,000 | 1,066 |
| 2018/06/28 | 509,000 | 510,000 | 503,000 | 505,000 | 945 |
| 2018/06/27 | 514,000 | 516,000 | 504,000 | 510,000 | 1,500 |
| 2018/06/26 | 504,000 | 515,000 | 504,000 | 514,000 | 2,370 |
| 2018/06/25 | 504,000 | 505,000 | 498,000 | 500,000 | 990 |
| 2018/06/22 | 500,000 | 507,000 | 500,000 | 504,000 | 1,304 |
| 2018/06/21 | 496,500 | 508,000 | 495,500 | 501,000 | 1,888 |
| 2018/06/20 | 492,000 | 493,500 | 489,500 | 492,000 | 785 |
| 2018/06/19 | 490,500 | 495,000 | 487,500 | 492,000 | 816 |
| 2018/06/18 | 494,000 | 498,500 | 490,000 | 492,000 | 842 |
| 2018/06/15 | 494,500 | 496,000 | 490,500 | 491,000 | 975 |
| 2018/06/14 | 488,500 | 493,000 | 487,500 | 492,000 | 516 |
| 2018/06/13 | 490,000 | 493,000 | 488,500 | 490,000 | 563 |
| 2018/06/12 | 491,000 | 492,000 | 487,500 | 488,500 | 495 |
| 2018/06/11 | 486,000 | 492,000 | 484,500 | 487,500 | 566 |
| 2018/06/08 | 486,500 | 492,000 | 485,500 | 485,500 | 1,023 |
| 2018/06/07 | 493,000 | 495,500 | 490,000 | 490,000 | 846 |
| 2018/06/06 | 488,500 | 497,500 | 488,500 | 493,000 | 1,278 |
| 2018/06/05 | 486,000 | 493,500 | 484,500 | 490,500 | 967 |
| 2018/06/04 | 480,500 | 488,000 | 475,000 | 484,500 | 2,457 |
| 2018/06/01 | 489,500 | 491,500 | 487,000 | 487,500 | 991 |
| 2018/05/31 | 496,500 | 497,000 | 490,000 | 490,500 | 1,087 |
| 2018/05/30 | 497,000 | 497,500 | 491,500 | 496,000 | 936 |
| 2018/05/29 | 494,000 | 498,500 | 492,000 | 498,000 | 704 |
| 2018/05/28 | 491,000 | 497,500 | 490,500 | 493,000 | 619 |
| 2018/05/25 | 491,000 | 494,000 | 489,000 | 492,000 | 504 |
| 2018/05/24 | 493,000 | 493,000 | 487,000 | 490,500 | 837 |
| 2018/05/23 | 489,500 | 495,000 | 489,500 | 493,000 | 644 |
| 2018/05/22 | 494,000 | 495,000 | 489,500 | 491,500 | 728 |
| 2018/05/21 | 488,500 | 496,000 | 487,500 | 494,000 | 780 |
| 2018/05/18 | 487,500 | 492,500 | 485,500 | 489,000 | 907 |
| 2018/05/17 | 480,500 | 486,500 | 478,500 | 485,500 | 641 |
| 2018/05/16 | 475,000 | 482,500 | 472,500 | 478,000 | 815 |
| 2018/05/15 | 479,000 | 481,000 | 475,000 | 475,000 | 756 |
| 2018/05/14 | 483,000 | 485,500 | 479,500 | 480,000 | 717 |
| 2018/05/11 | 479,000 | 484,500 | 478,500 | 481,500 | 1,040 |
| 2018/05/10 | 479,500 | 482,000 | 473,500 | 481,000 | 1,173 |
| 2018/05/09 | 483,500 | 484,000 | 476,500 | 479,000 | 1,270 |
| 2018/05/08 | 485,000 | 490,000 | 480,000 | 482,000 | 1,182 |
| 2018/05/07 | 477,000 | 490,000 | 477,000 | 487,000 | 783 |
| 2018/05/02 | 491,500 | 491,500 | 479,000 | 479,000 | 844 |
| 2018/05/01 | 483,500 | 491,500 | 481,500 | 488,000 | 489 |
| 2018/04/27 | 480,500 | 490,500 | 477,500 | 489,500 | 1,338 |
| 2018/04/26 | 480,500 | 481,500 | 480,000 | 480,000 | 556 |
| 2018/04/25 | 478,000 | 481,000 | 477,500 | 479,000 | 740 |
| 2018/04/24 | 475,500 | 478,000 | 474,000 | 478,000 | 1,062 |
| 2018/04/23 | 480,500 | 480,500 | 451,500 | 474,500 | 1,147 |
| 2018/04/20 | 479,500 | 480,000 | 476,000 | 477,000 | 674 |
| 2018/04/19 | 481,500 | 481,500 | 472,500 | 479,500 | 1,061 |
| 2018/04/18 | 465,000 | 471,000 | 465,000 | 471,000 | 738 |
| 2018/04/17 | 463,000 | 467,500 | 463,000 | 465,000 | 719 |
| 2018/04/16 | 465,000 | 467,500 | 461,000 | 462,500 | 1,012 |
| 2018/04/13 | 464,000 | 466,000 | 459,500 | 462,000 | 953 |
| 2018/04/12 | 464,500 | 468,000 | 463,500 | 466,000 | 1,160 |
| 2018/04/11 | 460,500 | 466,000 | 460,000 | 465,500 | 556 |
| 2018/04/10 | 460,000 | 465,500 | 460,000 | 462,500 | 1,055 |
| 2018/04/09 | 456,000 | 461,000 | 456,000 | 459,500 | 650 |
| 2018/04/06 | 460,500 | 462,000 | 455,500 | 455,500 | 609 |
| 2018/04/05 | 463,000 | 467,500 | 459,500 | 461,000 | 858 |
| 2018/04/04 | 465,500 | 472,000 | 464,000 | 464,500 | 995 |
| 2018/04/03 | 467,000 | 469,500 | 465,000 | 467,500 | 986 |
| 2018/04/02 | 465,500 | 467,000 | 463,000 | 465,500 | 637 |
| 2018/03/30 | 467,000 | 473,500 | 462,500 | 465,500 | 1,263 |
| 2018/03/29 | 465,000 | 471,000 | 464,500 | 467,500 | 794 |
| 2018/03/28 | 457,000 | 468,000 | 456,500 | 463,000 | 906 |
| 2018/03/27 | 459,500 | 462,500 | 457,000 | 460,000 | 619 |
| 2018/03/26 | 461,500 | 465,500 | 459,500 | 459,500 | 697 |
| 2018/03/23 | 466,000 | 468,500 | 461,500 | 465,500 | 927 |
| 2018/03/22 | 469,500 | 473,000 | 464,000 | 470,000 | 846 |
| 2018/03/20 | 467,000 | 472,500 | 467,000 | 470,500 | 917 |
| 2018/03/19 | 480,500 | 480,500 | 472,000 | 472,000 | 579 |
| 2018/03/16 | 476,500 | 481,500 | 475,000 | 479,000 | 991 |
| 2018/03/15 | 464,500 | 476,000 | 464,500 | 475,500 | 749 |
| 2018/03/14 | 462,500 | 468,500 | 462,500 | 467,500 | 408 |
| 2018/03/13 | 462,500 | 466,000 | 462,500 | 464,500 | 641 |
| 2018/03/12 | 465,000 | 468,500 | 463,500 | 464,500 | 545 |
| 2018/03/09 | 467,000 | 467,000 | 461,000 | 463,000 | 1,355 |
| 2018/03/08 | 464,500 | 465,500 | 460,500 | 462,500 | 1,000 |
| 2018/03/07 | 468,500 | 469,000 | 465,500 | 466,500 | 843 |
| 2018/03/06 | 463,500 | 467,500 | 463,000 | 466,500 | 1,135 |
| 2018/03/05 | 466,000 | 468,000 | 458,000 | 463,500 | 1,018 |
| 2018/03/02 | 461,500 | 468,000 | 461,500 | 465,000 | 1,496 |
| 2018/03/01 | 467,000 | 470,000 | 460,000 | 460,000 | 1,415 |
| 2018/02/28 | 473,500 | 474,000 | 464,500 | 468,000 | 1,704 |
| 2018/02/27 | 476,500 | 479,000 | 473,000 | 477,000 | 681 |
| 2018/02/26 | 471,000 | 475,000 | 470,000 | 473,500 | 1,321 |
| 2018/02/23 | 475,000 | 480,500 | 472,000 | 479,500 | 1,150 |
| 2018/02/22 | 473,500 | 478,000 | 470,500 | 471,000 | 673 |
| 2018/02/21 | 475,500 | 476,000 | 470,500 | 472,500 | 640 |
| 2018/02/20 | 473,000 | 475,000 | 469,000 | 472,500 | 724 |
| 2018/02/19 | 466,500 | 473,500 | 466,500 | 472,500 | 598 |
| 2018/02/16 | 466,500 | 469,000 | 465,000 | 469,000 | 978 |
| 2018/02/15 | 464,000 | 466,000 | 460,500 | 464,000 | 1,322 |
| 2018/02/14 | 465,000 | 469,000 | 462,000 | 463,000 | 1,047 |
| 2018/02/13 | 476,500 | 479,000 | 466,000 | 467,500 | 1,535 |
| 2018/02/09 | 465,000 | 472,500 | 465,000 | 469,500 | 1,600 |
| 2018/02/08 | 474,500 | 481,500 | 474,000 | 477,500 | 1,856 |
| 2018/02/07 | 477,000 | 484,500 | 470,000 | 470,000 | 1,709 |
| 2018/02/06 | 477,500 | 482,000 | 469,000 | 472,500 | 1,831 |
| 2018/02/05 | 488,500 | 491,500 | 486,000 | 491,500 | 1,028 |
| 2018/02/02 | 493,000 | 494,000 | 490,500 | 492,500 | 728 |
| 2018/02/01 | 492,500 | 493,500 | 489,500 | 492,000 | 808 |
| 2018/01/31 | 488,000 | 494,500 | 486,000 | 494,500 | 1,620 |
| 2018/01/30 | 493,500 | 495,000 | 489,500 | 492,000 | 1,059 |
| 2018/01/29 | 497,500 | 498,000 | 489,500 | 493,500 | 1,282 |
| 2018/01/26 | 496,000 | 501,000 | 495,500 | 499,000 | 1,283 |
| 2018/01/25 | 495,500 | 502,000 | 492,500 | 495,500 | 1,451 |
| 2018/01/24 | 491,000 | 498,000 | 490,000 | 495,500 | 1,040 |
| 2018/01/23 | 491,500 | 494,000 | 490,000 | 492,000 | 952 |
| 2018/01/22 | 489,000 | 491,000 | 484,000 | 491,000 | 787 |
| 2018/01/19 | 489,000 | 491,000 | 484,500 | 489,000 | 776 |
| 2018/01/18 | 487,500 | 498,500 | 485,000 | 490,500 | 1,788 |
| 2018/01/17 | 481,000 | 488,000 | 481,000 | 485,000 | 997 |
| 2018/01/16 | 480,500 | 483,500 | 480,500 | 481,500 | 1,465 |
| 2018/01/15 | 474,000 | 484,000 | 473,500 | 480,000 | 1,002 |
| 2018/01/12 | 471,000 | 475,000 | 471,000 | 473,000 | 1,266 |
| 2018/01/11 | 473,000 | 476,000 | 470,500 | 472,000 | 656 |
| 2018/01/10 | 472,500 | 474,500 | 471,000 | 473,000 | 906 |
| 2018/01/09 | 471,000 | 474,000 | 470,000 | 472,500 | 723 |
| 2018/01/05 | 468,000 | 473,000 | 466,500 | 472,000 | 664 |
| 2018/01/04 | 464,500 | 467,000 | 462,500 | 466,000 | 764 |