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 |
|---|---|---|---|---|---|
| 2019/12/30 | 685,000 | 689,000 | 680,000 | 686,000 | 1,044 |
| 2019/12/27 | 687,000 | 690,000 | 681,000 | 685,000 | 1,329 |
| 2019/12/26 | 682,000 | 687,000 | 678,000 | 687,000 | 1,352 |
| 2019/12/25 | 671,000 | 684,000 | 670,000 | 681,000 | 916 |
| 2019/12/24 | 668,000 | 675,000 | 666,000 | 672,000 | 1,048 |
| 2019/12/23 | 666,000 | 669,000 | 663,000 | 669,000 | 862 |
| 2019/12/20 | 671,000 | 673,000 | 664,000 | 665,000 | 1,402 |
| 2019/12/19 | 670,000 | 672,000 | 664,000 | 670,000 | 1,339 |
| 2019/12/18 | 672,000 | 677,000 | 668,000 | 671,000 | 2,125 |
| 2019/12/17 | 663,000 | 674,000 | 661,000 | 672,000 | 1,734 |
| 2019/12/16 | 668,000 | 671,000 | 662,000 | 664,000 | 1,037 |
| 2019/12/13 | 663,000 | 668,000 | 659,000 | 667,000 | 2,679 |
| 2019/12/12 | 671,000 | 675,000 | 667,000 | 671,000 | 1,088 |
| 2019/12/11 | 676,000 | 676,000 | 668,000 | 672,000 | 1,337 |
| 2019/12/10 | 677,000 | 680,000 | 670,000 | 676,000 | 1,220 |
| 2019/12/09 | 669,000 | 679,000 | 667,000 | 676,000 | 1,285 |
| 2019/12/06 | 672,000 | 675,000 | 668,000 | 675,000 | 498 |
| 2019/12/05 | 673,000 | 675,000 | 665,000 | 672,000 | 791 |
| 2019/12/04 | 678,000 | 683,000 | 672,000 | 673,000 | 1,270 |
| 2019/12/03 | 684,000 | 684,000 | 670,000 | 678,000 | 1,547 |
| 2019/12/02 | 688,000 | 688,000 | 682,000 | 682,000 | 733 |
| 2019/11/29 | 689,000 | 690,000 | 684,000 | 688,000 | 711 |
| 2019/11/28 | 685,000 | 691,000 | 681,000 | 691,000 | 1,113 |
| 2019/11/27 | 682,000 | 687,000 | 677,000 | 686,000 | 1,140 |
| 2019/11/26 | 677,000 | 685,000 | 674,000 | 682,000 | 1,684 |
| 2019/11/25 | 688,000 | 689,000 | 673,000 | 676,000 | 1,143 |
| 2019/11/22 | 684,000 | 686,000 | 678,000 | 686,000 | 1,697 |
| 2019/11/21 | 696,000 | 696,000 | 679,000 | 690,000 | 1,419 |
| 2019/11/20 | 685,000 | 694,000 | 680,000 | 694,000 | 1,813 |
| 2019/11/19 | 669,000 | 685,000 | 669,000 | 683,000 | 1,410 |
| 2019/11/18 | 671,000 | 674,000 | 666,000 | 671,000 | 814 |
| 2019/11/15 | 660,000 | 668,000 | 657,000 | 665,000 | 2,654 |
| 2019/11/14 | 647,000 | 659,000 | 647,000 | 659,000 | 2,130 |
| 2019/11/13 | 658,000 | 660,000 | 642,000 | 652,000 | 1,704 |
| 2019/11/12 | 670,000 | 670,000 | 660,000 | 660,000 | 2,059 |
| 2019/11/11 | 666,000 | 676,000 | 663,000 | 674,000 | 1,657 |
| 2019/11/08 | 683,000 | 684,000 | 669,000 | 675,000 | 2,594 |
| 2019/11/07 | 680,000 | 692,000 | 678,000 | 690,000 | 1,721 |
| 2019/11/06 | 680,000 | 681,000 | 671,000 | 679,000 | 2,328 |
| 2019/11/05 | 680,000 | 682,000 | 678,000 | 680,000 | 1,443 |
| 2019/11/01 | 681,000 | 681,000 | 677,000 | 679,000 | 883 |
| 2019/10/31 | 681,000 | 686,000 | 674,000 | 680,000 | 1,699 |
| 2019/10/30 | 688,000 | 688,000 | 683,000 | 685,000 | 1,404 |
| 2019/10/29 | 687,000 | 692,000 | 685,000 | 690,000 | 1,548 |
| 2019/10/28 | 688,000 | 690,000 | 684,000 | 690,000 | 1,367 |
| 2019/10/25 | 689,000 | 692,000 | 687,000 | 691,000 | 960 |
| 2019/10/24 | 696,000 | 696,000 | 688,000 | 689,000 | 1,257 |
| 2019/10/23 | 696,000 | 699,000 | 692,000 | 696,000 | 1,088 |
| 2019/10/21 | 694,000 | 699,000 | 692,000 | 698,000 | 1,115 |
| 2019/10/18 | 699,000 | 701,000 | 694,000 | 694,000 | 1,166 |
| 2019/10/17 | 707,000 | 711,000 | 697,000 | 699,000 | 1,252 |
| 2019/10/16 | 691,000 | 707,000 | 690,000 | 705,000 | 1,379 |
| 2019/10/15 | 687,000 | 692,000 | 683,000 | 686,000 | 969 |
| 2019/10/11 | 692,000 | 696,000 | 687,000 | 690,000 | 1,974 |
| 2019/10/10 | 707,000 | 708,000 | 692,000 | 693,000 | 2,290 |
| 2019/10/09 | 697,000 | 708,000 | 694,000 | 704,000 | 1,966 |
| 2019/10/08 | 681,000 | 696,000 | 679,000 | 690,000 | 2,120 |
| 2019/10/07 | 677,000 | 685,000 | 674,000 | 679,000 | 1,360 |
| 2019/10/04 | 669,000 | 679,000 | 667,000 | 675,000 | 1,994 |
| 2019/10/03 | 665,000 | 666,000 | 657,000 | 665,000 | 1,812 |
| 2019/10/02 | 671,000 | 673,000 | 665,000 | 668,000 | 1,476 |
| 2019/10/01 | 671,000 | 671,000 | 661,000 | 664,000 | 2,080 |
| 2019/09/30 | 679,000 | 683,000 | 670,000 | 673,000 | 1,659 |
| 2019/09/27 | 685,000 | 692,000 | 681,000 | 682,000 | 1,248 |
| 2019/09/26 | 671,000 | 687,000 | 671,000 | 683,000 | 1,300 |
| 2019/09/25 | 658,000 | 667,000 | 655,000 | 666,000 | 1,377 |
| 2019/09/24 | 663,000 | 663,000 | 652,000 | 655,000 | 1,930 |
| 2019/09/20 | 661,000 | 666,000 | 658,000 | 663,000 | 1,450 |
| 2019/09/19 | 656,000 | 666,000 | 652,000 | 663,000 | 1,153 |
| 2019/09/18 | 663,000 | 663,000 | 649,000 | 657,000 | 1,604 |
| 2019/09/17 | 676,000 | 676,000 | 661,000 | 662,000 | 1,615 |
| 2019/09/13 | 664,000 | 680,000 | 660,000 | 680,000 | 2,255 |
| 2019/09/12 | 663,000 | 666,000 | 660,000 | 661,000 | 1,093 |
| 2019/09/11 | 676,000 | 678,000 | 660,000 | 666,000 | 2,665 |
| 2019/09/10 | 688,000 | 689,000 | 679,000 | 680,000 | 1,221 |
| 2019/09/09 | 679,000 | 688,000 | 678,000 | 687,000 | 1,344 |
| 2019/09/06 | 675,000 | 681,000 | 672,000 | 680,000 | 1,274 |
| 2019/09/05 | 668,000 | 679,000 | 666,000 | 675,000 | 1,931 |
| 2019/09/04 | 658,000 | 668,000 | 657,000 | 667,000 | 1,553 |
| 2019/09/03 | 665,000 | 666,000 | 657,000 | 659,000 | 1,323 |
| 2019/09/02 | 664,000 | 669,000 | 662,000 | 665,000 | 1,450 |
| 2019/08/30 | 678,000 | 679,000 | 666,000 | 667,000 | 1,272 |
| 2019/08/29 | 678,000 | 678,000 | 668,000 | 673,000 | 2,140 |
| 2019/08/28 | 675,000 | 683,000 | 673,000 | 682,000 | 1,537 |
| 2019/08/27 | 670,000 | 676,000 | 670,000 | 671,000 | 1,442 |
| 2019/08/26 | 677,000 | 679,000 | 669,000 | 669,000 | 1,444 |
| 2019/08/23 | 679,000 | 680,000 | 671,000 | 677,000 | 1,409 |
| 2019/08/22 | 680,000 | 685,000 | 674,000 | 678,000 | 1,277 |
| 2019/08/21 | 680,000 | 681,000 | 676,000 | 678,000 | 1,245 |
| 2019/08/20 | 679,000 | 684,000 | 677,000 | 679,000 | 1,324 |
| 2019/08/19 | 681,000 | 681,000 | 675,000 | 678,000 | 1,200 |
| 2019/08/16 | 674,000 | 684,000 | 672,000 | 678,000 | 2,078 |
| 2019/08/15 | 670,000 | 675,000 | 670,000 | 673,000 | 1,351 |
| 2019/08/14 | 668,000 | 675,000 | 668,000 | 674,000 | 727 |
| 2019/08/13 | 669,000 | 671,000 | 664,000 | 668,000 | 853 |
| 2019/08/09 | 658,000 | 671,000 | 658,000 | 669,000 | 2,071 |
| 2019/08/08 | 651,000 | 656,000 | 650,000 | 652,000 | 1,187 |
| 2019/08/07 | 652,000 | 657,000 | 650,000 | 650,000 | 1,189 |
| 2019/08/06 | 640,000 | 654,000 | 634,000 | 651,000 | 1,970 |
| 2019/08/05 | 639,000 | 643,000 | 637,000 | 640,000 | 1,270 |
| 2019/08/02 | 636,000 | 641,000 | 636,000 | 639,000 | 905 |
| 2019/08/01 | 641,000 | 642,000 | 636,000 | 638,000 | 1,152 |
| 2019/07/31 | 641,000 | 645,000 | 638,000 | 641,000 | 1,625 |
| 2019/07/30 | 640,000 | 646,000 | 639,000 | 641,000 | 970 |
| 2019/07/29 | 639,000 | 645,000 | 636,000 | 637,000 | 997 |
| 2019/07/26 | 634,000 | 641,000 | 631,000 | 641,000 | 783 |
| 2019/07/25 | 632,000 | 636,000 | 629,000 | 634,000 | 631 |
| 2019/07/24 | 634,000 | 636,000 | 630,000 | 632,000 | 813 |
| 2019/07/23 | 638,000 | 640,000 | 634,000 | 634,000 | 807 |
| 2019/07/22 | 641,000 | 642,000 | 638,000 | 640,000 | 562 |
| 2019/07/19 | 640,000 | 642,000 | 638,000 | 641,000 | 640 |
| 2019/07/18 | 646,000 | 647,000 | 638,000 | 641,000 | 861 |
| 2019/07/17 | 639,000 | 647,000 | 638,000 | 644,000 | 1,212 |
| 2019/07/16 | 639,000 | 643,000 | 636,000 | 642,000 | 1,866 |
| 2019/07/12 | 639,000 | 640,000 | 632,000 | 634,000 | 1,152 |
| 2019/07/11 | 634,000 | 641,000 | 631,000 | 641,000 | 1,248 |
| 2019/07/10 | 627,000 | 634,000 | 627,000 | 634,000 | 741 |
| 2019/07/09 | 624,000 | 633,000 | 624,000 | 629,000 | 1,219 |
| 2019/07/08 | 628,000 | 634,000 | 623,000 | 624,000 | 1,070 |
| 2019/07/05 | 628,000 | 633,000 | 627,000 | 630,000 | 768 |
| 2019/07/04 | 624,000 | 635,000 | 623,000 | 629,000 | 1,488 |
| 2019/07/03 | 620,000 | 628,000 | 618,000 | 623,000 | 1,292 |
| 2019/07/02 | 613,000 | 623,000 | 610,000 | 621,000 | 1,357 |
| 2019/07/01 | 603,000 | 614,000 | 600,000 | 609,000 | 1,293 |
| 2019/06/28 | 604,000 | 610,000 | 603,000 | 604,000 | 1,421 |
| 2019/06/27 | 608,000 | 609,000 | 600,000 | 601,000 | 1,425 |
| 2019/06/26 | 604,000 | 610,000 | 604,000 | 607,000 | 1,018 |
| 2019/06/25 | 602,000 | 608,000 | 601,000 | 604,000 | 1,412 |
| 2019/06/24 | 597,000 | 599,000 | 594,000 | 597,000 | 637 |
| 2019/06/21 | 600,000 | 604,000 | 594,000 | 596,000 | 1,660 |
| 2019/06/20 | 598,000 | 602,000 | 594,000 | 600,000 | 1,049 |
| 2019/06/19 | 592,000 | 598,000 | 592,000 | 595,000 | 710 |
| 2019/06/18 | 590,000 | 597,000 | 589,000 | 593,000 | 1,011 |
| 2019/06/17 | 591,000 | 593,000 | 589,000 | 590,000 | 1,061 |
| 2019/06/14 | 589,000 | 597,000 | 589,000 | 593,000 | 2,003 |
| 2019/06/13 | 592,000 | 595,000 | 587,000 | 587,000 | 945 |
| 2019/06/12 | 585,000 | 592,000 | 583,000 | 592,000 | 818 |
| 2019/06/11 | 588,000 | 593,000 | 586,000 | 587,000 | 1,049 |
| 2019/06/10 | 590,000 | 593,000 | 587,000 | 587,000 | 755 |
| 2019/06/07 | 579,000 | 593,000 | 579,000 | 592,000 | 1,006 |
| 2019/06/06 | 577,000 | 586,000 | 577,000 | 579,000 | 941 |
| 2019/06/05 | 577,000 | 581,000 | 575,000 | 578,000 | 1,231 |
| 2019/06/04 | 573,000 | 581,000 | 568,000 | 577,000 | 1,890 |
| 2019/06/03 | 570,000 | 576,000 | 570,000 | 572,000 | 1,986 |
| 2019/05/31 | 577,000 | 580,000 | 573,000 | 573,000 | 1,489 |
| 2019/05/30 | 584,000 | 586,000 | 577,000 | 580,000 | 827 |
| 2019/05/29 | 575,000 | 585,000 | 575,000 | 585,000 | 619 |
| 2019/05/28 | 578,000 | 581,000 | 575,000 | 575,000 | 1,311 |
| 2019/05/27 | 581,000 | 583,000 | 578,000 | 578,000 | 411 |
| 2019/05/24 | 581,000 | 584,000 | 579,000 | 582,000 | 476 |
| 2019/05/23 | 580,000 | 586,000 | 579,000 | 582,000 | 561 |
| 2019/05/22 | 586,000 | 587,000 | 580,000 | 582,000 | 1,063 |
| 2019/05/21 | 589,000 | 589,000 | 579,000 | 585,000 | 978 |
| 2019/05/20 | 579,000 | 589,000 | 579,000 | 589,000 | 1,132 |
| 2019/05/17 | 582,000 | 586,000 | 580,000 | 581,000 | 1,180 |
| 2019/05/16 | 581,000 | 586,000 | 580,000 | 581,000 | 957 |
| 2019/05/15 | 578,000 | 583,000 | 575,000 | 579,000 | 1,036 |
| 2019/05/14 | 570,000 | 579,000 | 568,000 | 572,000 | 1,410 |
| 2019/05/13 | 573,000 | 576,000 | 570,000 | 574,000 | 927 |
| 2019/05/10 | 578,000 | 584,000 | 570,000 | 573,000 | 1,311 |
| 2019/05/09 | 575,000 | 576,000 | 570,000 | 575,000 | 944 |
| 2019/05/08 | 571,000 | 574,000 | 568,000 | 570,000 | 1,175 |
| 2019/05/07 | 568,000 | 572,000 | 566,000 | 568,000 | 1,331 |
| 2019/04/26 | 572,000 | 573,000 | 568,000 | 569,000 | 1,154 |
| 2019/04/25 | 565,000 | 570,000 | 564,000 | 570,000 | 656 |
| 2019/04/24 | 566,000 | 571,000 | 563,000 | 565,000 | 1,077 |
| 2019/04/23 | 567,000 | 570,000 | 563,000 | 567,000 | 1,199 |
| 2019/04/22 | 560,000 | 567,000 | 559,000 | 566,000 | 732 |
| 2019/04/19 | 557,000 | 565,000 | 556,000 | 560,000 | 965 |
| 2019/04/18 | 549,000 | 559,000 | 546,000 | 557,000 | 1,818 |
| 2019/04/17 | 554,000 | 554,000 | 544,000 | 544,000 | 1,150 |
| 2019/04/16 | 549,000 | 554,000 | 549,000 | 554,000 | 806 |
| 2019/04/15 | 550,000 | 553,000 | 548,000 | 550,000 | 890 |
| 2019/04/12 | 552,000 | 552,000 | 544,000 | 550,000 | 869 |
| 2019/04/11 | 548,000 | 553,000 | 545,000 | 551,000 | 1,144 |
| 2019/04/10 | 556,000 | 556,000 | 549,000 | 552,000 | 1,255 |
| 2019/04/09 | 556,000 | 559,000 | 553,000 | 556,000 | 1,069 |
| 2019/04/08 | 560,000 | 561,000 | 557,000 | 559,000 | 795 |
| 2019/04/05 | 560,000 | 563,000 | 558,000 | 560,000 | 1,240 |
| 2019/04/04 | 559,000 | 560,000 | 554,000 | 559,000 | 1,102 |
| 2019/04/03 | 562,000 | 562,000 | 550,000 | 561,000 | 2,100 |
| 2019/04/02 | 561,000 | 564,000 | 552,000 | 563,000 | 1,895 |
| 2019/04/01 | 564,000 | 564,000 | 554,000 | 558,000 | 2,114 |
| 2019/03/29 | 574,000 | 577,000 | 562,000 | 562,000 | 1,134 |
| 2019/03/28 | 574,000 | 576,000 | 569,000 | 573,000 | 829 |
| 2019/03/27 | 567,000 | 577,000 | 564,000 | 574,000 | 1,635 |
| 2019/03/26 | 564,000 | 568,000 | 560,000 | 567,000 | 1,194 |
| 2019/03/25 | 564,000 | 568,000 | 560,000 | 566,000 | 1,463 |
| 2019/03/22 | 574,000 | 575,000 | 565,000 | 565,000 | 1,491 |
| 2019/03/20 | 575,000 | 577,000 | 570,000 | 576,000 | 1,179 |
| 2019/03/19 | 576,000 | 579,000 | 572,000 | 575,000 | 1,064 |
| 2019/03/18 | 591,000 | 591,000 | 575,000 | 575,000 | 1,607 |
| 2019/03/15 | 581,000 | 600,000 | 578,000 | 585,000 | 7,757 |
| 2019/03/14 | 574,000 | 581,000 | 571,000 | 579,000 | 1,746 |
| 2019/03/13 | 563,000 | 575,000 | 562,000 | 574,000 | 1,260 |
| 2019/03/12 | 568,000 | 575,000 | 563,000 | 565,000 | 1,307 |
| 2019/03/11 | 559,000 | 576,000 | 559,000 | 572,000 | 1,760 |
| 2019/03/08 | 561,000 | 564,000 | 557,000 | 558,000 | 1,373 |
| 2019/03/07 | 560,000 | 565,000 | 559,000 | 562,000 | 887 |
| 2019/03/06 | 566,000 | 567,000 | 559,000 | 560,000 | 917 |
| 2019/03/05 | 561,000 | 571,000 | 561,000 | 567,000 | 1,033 |
| 2019/03/04 | 561,000 | 564,000 | 557,000 | 563,000 | 539 |
| 2019/03/01 | 555,000 | 560,000 | 552,000 | 557,000 | 1,062 |
| 2019/02/28 | 563,000 | 564,000 | 553,000 | 554,000 | 1,998 |
| 2019/02/27 | 560,000 | 563,000 | 556,000 | 561,000 | 1,068 |
| 2019/02/26 | 560,000 | 561,000 | 555,000 | 560,000 | 1,330 |
| 2019/02/25 | 564,000 | 564,000 | 558,000 | 564,000 | 1,623 |
| 2019/02/22 | 558,000 | 561,000 | 556,000 | 561,000 | 949 |
| 2019/02/21 | 558,000 | 560,000 | 556,000 | 558,000 | 638 |
| 2019/02/20 | 559,000 | 561,000 | 555,000 | 558,000 | 818 |
| 2019/02/19 | 547,000 | 561,000 | 547,000 | 560,000 | 1,289 |
| 2019/02/18 | 557,000 | 557,000 | 546,000 | 546,000 | 1,596 |
| 2019/02/15 | 556,000 | 557,000 | 550,000 | 556,000 | 1,981 |
| 2019/02/14 | 563,000 | 563,000 | 555,000 | 558,000 | 1,774 |
| 2019/02/13 | 565,000 | 566,000 | 562,000 | 563,000 | 898 |
| 2019/02/12 | 565,000 | 569,000 | 558,000 | 564,000 | 2,110 |
| 2019/02/08 | 568,000 | 573,000 | 562,000 | 568,000 | 1,983 |
| 2019/02/07 | 580,000 | 581,000 | 568,000 | 570,000 | 1,397 |
| 2019/02/06 | 584,000 | 589,000 | 579,000 | 580,000 | 1,169 |
| 2019/02/05 | 581,000 | 585,000 | 580,000 | 582,000 | 1,195 |
| 2019/02/04 | 586,000 | 587,000 | 580,000 | 582,000 | 1,316 |
| 2019/02/01 | 581,000 | 589,000 | 578,000 | 578,000 | 1,547 |
| 2019/01/31 | 566,000 | 582,000 | 566,000 | 579,000 | 1,934 |
| 2019/01/30 | 580,000 | 580,000 | 565,000 | 565,000 | 2,032 |
| 2019/01/29 | 575,000 | 580,000 | 570,000 | 574,000 | 1,601 |
| 2019/01/28 | 567,000 | 571,000 | 561,000 | 571,000 | 1,527 |
| 2019/01/25 | 556,000 | 564,000 | 554,000 | 559,000 | 1,553 |
| 2019/01/24 | 552,000 | 557,000 | 549,000 | 554,000 | 705 |
| 2019/01/23 | 555,000 | 559,000 | 553,000 | 553,000 | 1,084 |
| 2019/01/22 | 558,000 | 559,000 | 550,000 | 554,000 | 1,007 |
| 2019/01/21 | 553,000 | 558,000 | 553,000 | 557,000 | 769 |
| 2019/01/18 | 549,000 | 554,000 | 549,000 | 553,000 | 725 |
| 2019/01/17 | 548,000 | 551,000 | 546,000 | 549,000 | 1,273 |
| 2019/01/16 | 545,000 | 549,000 | 542,000 | 545,000 | 1,039 |
| 2019/01/15 | 546,000 | 547,000 | 539,000 | 540,000 | 1,049 |
| 2019/01/11 | 535,000 | 546,000 | 534,000 | 546,000 | 1,609 |
| 2019/01/10 | 534,000 | 539,000 | 529,000 | 535,000 | 1,469 |
| 2019/01/09 | 529,000 | 533,000 | 528,000 | 531,000 | 1,261 |
| 2019/01/08 | 527,000 | 534,000 | 527,000 | 527,000 | 1,582 |
| 2019/01/07 | 528,000 | 534,000 | 526,000 | 526,000 | 1,278 |
| 2019/01/04 | 527,000 | 527,000 | 518,000 | 518,000 | 1,396 |