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 |
|---|---|---|---|---|---|
| 2020/12/30 | 573,000 | 582,000 | 571,000 | 580,000 | 1,494 |
| 2020/12/29 | 562,000 | 575,000 | 559,000 | 575,000 | 2,141 |
| 2020/12/28 | 559,000 | 567,000 | 557,000 | 567,000 | 1,141 |
| 2020/12/25 | 563,000 | 564,000 | 555,000 | 555,000 | 1,350 |
| 2020/12/24 | 556,000 | 564,000 | 555,000 | 563,000 | 1,406 |
| 2020/12/23 | 559,000 | 560,000 | 550,000 | 559,000 | 1,849 |
| 2020/12/22 | 554,000 | 561,000 | 551,000 | 557,000 | 1,796 |
| 2020/12/21 | 547,000 | 552,000 | 547,000 | 552,000 | 1,503 |
| 2020/12/18 | 558,000 | 559,000 | 549,000 | 549,000 | 5,659 |
| 2020/12/17 | 553,000 | 560,000 | 551,000 | 557,000 | 2,888 |
| 2020/12/16 | 552,000 | 553,000 | 545,000 | 548,000 | 8,208 |
| 2020/12/15 | 563,000 | 564,000 | 553,000 | 553,000 | 7,225 |
| 2020/12/14 | 566,000 | 569,000 | 559,000 | 563,000 | 2,647 |
| 2020/12/11 | 565,000 | 567,000 | 558,000 | 565,000 | 2,527 |
| 2020/12/10 | 549,000 | 564,000 | 547,000 | 560,000 | 3,919 |
| 2020/12/09 | 540,000 | 552,000 | 540,000 | 551,000 | 3,415 |
| 2020/12/08 | 547,000 | 552,000 | 537,000 | 544,000 | 1,904 |
| 2020/12/07 | 555,000 | 555,000 | 541,000 | 541,000 | 2,180 |
| 2020/12/04 | 557,000 | 560,000 | 552,000 | 557,000 | 1,154 |
| 2020/12/03 | 556,000 | 560,000 | 548,000 | 555,000 | 1,565 |
| 2020/12/02 | 572,000 | 579,000 | 557,000 | 559,000 | 2,722 |
| 2020/12/01 | 576,000 | 590,000 | 576,000 | 587,000 | 1,438 |
| 2020/11/30 | 581,000 | 583,000 | 572,000 | 577,000 | 2,601 |
| 2020/11/27 | 576,000 | 585,000 | 573,000 | 584,000 | 1,124 |
| 2020/11/26 | 576,000 | 580,000 | 572,000 | 580,000 | 1,163 |
| 2020/11/25 | 581,000 | 586,000 | 577,000 | 578,000 | 909 |
| 2020/11/24 | 588,000 | 592,000 | 578,000 | 580,000 | 1,153 |
| 2020/11/20 | 590,000 | 593,000 | 585,000 | 588,000 | 1,317 |
| 2020/11/19 | 583,000 | 585,000 | 577,000 | 585,000 | 723 |
| 2020/11/18 | 590,000 | 593,000 | 583,000 | 583,000 | 1,107 |
| 2020/11/17 | 584,000 | 592,000 | 582,000 | 591,000 | 1,007 |
| 2020/11/16 | 600,000 | 601,000 | 584,000 | 584,000 | 1,374 |
| 2020/11/13 | 602,000 | 603,000 | 594,000 | 600,000 | 1,462 |
| 2020/11/12 | 598,000 | 602,000 | 592,000 | 597,000 | 1,451 |
| 2020/11/11 | 587,000 | 599,000 | 586,000 | 594,000 | 2,274 |
| 2020/11/10 | 614,000 | 615,000 | 585,000 | 587,000 | 2,968 |
| 2020/11/09 | 607,000 | 616,000 | 606,000 | 613,000 | 1,179 |
| 2020/11/06 | 608,000 | 611,000 | 599,000 | 608,000 | 746 |
| 2020/11/05 | 600,000 | 610,000 | 597,000 | 610,000 | 1,171 |
| 2020/11/04 | 600,000 | 605,000 | 593,000 | 600,000 | 1,182 |
| 2020/11/02 | 598,000 | 607,000 | 591,000 | 596,000 | 1,493 |
| 2020/10/30 | 609,000 | 609,000 | 590,000 | 598,000 | 2,793 |
| 2020/10/29 | 589,000 | 608,000 | 586,000 | 606,000 | 2,356 |
| 2020/10/28 | 595,000 | 599,000 | 589,000 | 589,000 | 1,357 |
| 2020/10/27 | 598,000 | 602,000 | 585,000 | 592,000 | 1,606 |
| 2020/10/26 | 595,000 | 598,000 | 589,000 | 593,000 | 2,178 |
| 2020/10/23 | 585,000 | 593,000 | 580,000 | 593,000 | 985 |
| 2020/10/22 | 583,000 | 588,000 | 580,000 | 588,000 | 1,033 |
| 2020/10/21 | 582,000 | 590,000 | 579,000 | 587,000 | 1,538 |
| 2020/10/20 | 582,000 | 594,000 | 579,000 | 583,000 | 1,492 |
| 2020/10/19 | 573,000 | 593,000 | 572,000 | 587,000 | 1,955 |
| 2020/10/16 | 580,000 | 581,000 | 573,000 | 575,000 | 1,834 |
| 2020/10/15 | 588,000 | 589,000 | 580,000 | 580,000 | 1,720 |
| 2020/10/14 | 587,000 | 596,000 | 585,000 | 588,000 | 1,274 |
| 2020/10/13 | 580,000 | 589,000 | 576,000 | 587,000 | 1,050 |
| 2020/10/12 | 571,000 | 582,000 | 568,000 | 580,000 | 1,019 |
| 2020/10/09 | 580,000 | 580,000 | 564,000 | 574,000 | 1,873 |
| 2020/10/08 | 564,000 | 578,000 | 562,000 | 577,000 | 1,770 |
| 2020/10/07 | 581,000 | 582,000 | 563,000 | 564,000 | 2,468 |
| 2020/10/06 | 590,000 | 591,000 | 577,000 | 580,000 | 3,117 |
| 2020/10/05 | 597,000 | 598,000 | 590,000 | 590,000 | 1,504 |
| 2020/10/02 | 613,000 | 614,000 | 595,000 | 595,000 | 1,905 |
| 2020/09/30 | 612,000 | 614,000 | 602,000 | 607,000 | 1,711 |
| 2020/09/29 | 618,000 | 619,000 | 609,000 | 616,000 | 978 |
| 2020/09/28 | 622,000 | 623,000 | 611,000 | 619,000 | 1,564 |
| 2020/09/25 | 613,000 | 626,000 | 609,000 | 626,000 | 1,766 |
| 2020/09/24 | 600,000 | 613,000 | 600,000 | 607,000 | 2,169 |
| 2020/09/23 | 596,000 | 604,000 | 594,000 | 595,000 | 2,078 |
| 2020/09/18 | 612,000 | 614,000 | 593,000 | 593,000 | 6,091 |
| 2020/09/17 | 625,000 | 629,000 | 612,000 | 612,000 | 2,358 |
| 2020/09/16 | 615,000 | 628,000 | 613,000 | 626,000 | 1,440 |
| 2020/09/15 | 611,000 | 617,000 | 606,000 | 615,000 | 1,242 |
| 2020/09/14 | 610,000 | 614,000 | 606,000 | 611,000 | 1,120 |
| 2020/09/11 | 610,000 | 620,000 | 609,000 | 614,000 | 1,785 |
| 2020/09/10 | 624,000 | 624,000 | 609,000 | 618,000 | 1,666 |
| 2020/09/09 | 617,000 | 624,000 | 614,000 | 618,000 | 1,278 |
| 2020/09/08 | 626,000 | 627,000 | 612,000 | 617,000 | 2,240 |
| 2020/09/07 | 649,000 | 649,000 | 625,000 | 625,000 | 1,943 |
| 2020/09/04 | 657,000 | 663,000 | 649,000 | 649,000 | 1,480 |
| 2020/09/03 | 649,000 | 663,000 | 647,000 | 663,000 | 1,686 |
| 2020/09/02 | 653,000 | 657,000 | 644,000 | 649,000 | 2,233 |
| 2020/09/01 | 653,000 | 659,000 | 648,000 | 648,000 | 1,929 |
| 2020/08/31 | 653,000 | 663,000 | 644,000 | 653,000 | 1,678 |
| 2020/08/28 | 654,000 | 657,000 | 640,000 | 650,000 | 1,834 |
| 2020/08/27 | 663,000 | 663,000 | 650,000 | 658,000 | 2,309 |
| 2020/08/26 | 671,000 | 673,000 | 657,000 | 657,000 | 2,081 |
| 2020/08/25 | 679,000 | 682,000 | 668,000 | 672,000 | 2,062 |
| 2020/08/24 | 675,000 | 683,000 | 669,000 | 679,000 | 1,773 |
| 2020/08/21 | 668,000 | 679,000 | 661,000 | 675,000 | 1,710 |
| 2020/08/20 | 652,000 | 661,000 | 649,000 | 661,000 | 1,312 |
| 2020/08/19 | 660,000 | 662,000 | 649,000 | 652,000 | 1,184 |
| 2020/08/18 | 653,000 | 660,000 | 651,000 | 659,000 | 967 |
| 2020/08/17 | 652,000 | 652,000 | 648,000 | 651,000 | 604 |
| 2020/08/14 | 643,000 | 652,000 | 640,000 | 649,000 | 1,080 |
| 2020/08/13 | 650,000 | 653,000 | 634,000 | 642,000 | 1,990 |
| 2020/08/12 | 661,000 | 662,000 | 644,000 | 645,000 | 1,780 |
| 2020/08/11 | 670,000 | 673,000 | 658,000 | 660,000 | 2,070 |
| 2020/08/07 | 680,000 | 681,000 | 662,000 | 670,000 | 1,902 |
| 2020/08/06 | 680,000 | 681,000 | 670,000 | 680,000 | 1,629 |
| 2020/08/05 | 683,000 | 686,000 | 675,000 | 684,000 | 2,097 |
| 2020/08/04 | 679,000 | 684,000 | 676,000 | 683,000 | 1,557 |
| 2020/08/03 | 681,000 | 686,000 | 675,000 | 678,000 | 1,180 |
| 2020/07/31 | 675,000 | 682,000 | 669,000 | 681,000 | 1,662 |
| 2020/07/30 | 676,000 | 682,000 | 671,000 | 674,000 | 2,099 |
| 2020/07/29 | 674,000 | 680,000 | 668,000 | 680,000 | 1,090 |
| 2020/07/28 | 683,000 | 684,000 | 673,000 | 678,000 | 1,007 |
| 2020/07/27 | 680,000 | 689,000 | 673,000 | 687,000 | 791 |
| 2020/07/22 | 676,000 | 690,000 | 675,000 | 687,000 | 658 |
| 2020/07/21 | 675,000 | 686,000 | 673,000 | 680,000 | 786 |
| 2020/07/20 | 678,000 | 679,000 | 673,000 | 675,000 | 668 |
| 2020/07/17 | 673,000 | 678,000 | 668,000 | 674,000 | 825 |
| 2020/07/16 | 687,000 | 687,000 | 667,000 | 669,000 | 1,402 |
| 2020/07/15 | 691,000 | 691,000 | 679,000 | 686,000 | 1,243 |
| 2020/07/14 | 678,000 | 692,000 | 677,000 | 688,000 | 1,291 |
| 2020/07/13 | 677,000 | 688,000 | 668,000 | 680,000 | 1,236 |
| 2020/07/10 | 681,000 | 688,000 | 667,000 | 674,000 | 1,426 |
| 2020/07/09 | 675,000 | 680,000 | 668,000 | 680,000 | 1,149 |
| 2020/07/08 | 670,000 | 689,000 | 668,000 | 677,000 | 1,177 |
| 2020/07/07 | 662,000 | 675,000 | 662,000 | 672,000 | 951 |
| 2020/07/06 | 656,000 | 673,000 | 651,000 | 663,000 | 1,730 |
| 2020/07/03 | 638,000 | 656,000 | 638,000 | 656,000 | 987 |
| 2020/07/02 | 647,000 | 651,000 | 633,000 | 646,000 | 1,617 |
| 2020/07/01 | 628,000 | 639,000 | 628,000 | 639,000 | 1,087 |
| 2020/06/30 | 637,000 | 638,000 | 617,000 | 624,000 | 1,832 |
| 2020/06/29 | 643,000 | 646,000 | 627,000 | 628,000 | 2,432 |
| 2020/06/26 | 640,000 | 648,000 | 637,000 | 648,000 | 1,395 |
| 2020/06/25 | 638,000 | 643,000 | 630,000 | 640,000 | 1,298 |
| 2020/06/24 | 635,000 | 644,000 | 631,000 | 644,000 | 1,112 |
| 2020/06/23 | 640,000 | 646,000 | 636,000 | 640,000 | 938 |
| 2020/06/22 | 641,000 | 644,000 | 633,000 | 640,000 | 1,256 |
| 2020/06/19 | 663,000 | 666,000 | 641,000 | 642,000 | 2,042 |
| 2020/06/18 | 656,000 | 666,000 | 651,000 | 666,000 | 1,688 |
| 2020/06/17 | 650,000 | 660,000 | 641,000 | 658,000 | 2,135 |
| 2020/06/16 | 644,000 | 657,000 | 640,000 | 650,000 | 1,728 |
| 2020/06/15 | 637,000 | 650,000 | 627,000 | 627,000 | 2,101 |
| 2020/06/12 | 637,000 | 642,000 | 624,000 | 641,000 | 4,872 |
| 2020/06/11 | 624,000 | 634,000 | 620,000 | 627,000 | 2,806 |
| 2020/06/10 | 634,000 | 636,000 | 621,000 | 625,000 | 2,049 |
| 2020/06/09 | 618,000 | 638,000 | 615,000 | 638,000 | 2,458 |
| 2020/06/08 | 632,000 | 639,000 | 617,000 | 620,000 | 3,183 |
| 2020/06/05 | 643,000 | 650,000 | 623,000 | 628,000 | 2,972 |
| 2020/06/04 | 663,000 | 672,000 | 639,000 | 639,000 | 3,575 |
| 2020/06/03 | 641,000 | 664,000 | 639,000 | 663,000 | 3,774 |
| 2020/06/02 | 652,000 | 655,000 | 632,000 | 641,000 | 2,765 |
| 2020/06/01 | 652,000 | 655,000 | 644,000 | 647,000 | 1,453 |
| 2020/05/29 | 644,000 | 658,000 | 638,000 | 653,000 | 2,243 |
| 2020/05/28 | 647,000 | 649,000 | 631,000 | 640,000 | 2,356 |
| 2020/05/27 | 630,000 | 649,000 | 619,000 | 644,000 | 3,127 |
| 2020/05/26 | 645,000 | 646,000 | 629,000 | 630,000 | 1,585 |
| 2020/05/25 | 644,000 | 645,000 | 637,000 | 642,000 | 1,006 |
| 2020/05/22 | 631,000 | 644,000 | 626,000 | 644,000 | 1,230 |
| 2020/05/21 | 639,000 | 639,000 | 626,000 | 629,000 | 878 |
| 2020/05/20 | 616,000 | 638,000 | 616,000 | 638,000 | 1,456 |
| 2020/05/19 | 622,000 | 626,000 | 614,000 | 618,000 | 1,372 |
| 2020/05/18 | 600,000 | 623,000 | 598,000 | 612,000 | 1,515 |
| 2020/05/15 | 613,000 | 617,000 | 594,000 | 596,000 | 1,412 |
| 2020/05/14 | 608,000 | 614,000 | 601,000 | 610,000 | 1,312 |
| 2020/05/13 | 609,000 | 616,000 | 600,000 | 607,000 | 2,836 |
| 2020/05/12 | 635,000 | 636,000 | 609,000 | 613,000 | 2,815 |
| 2020/05/11 | 660,000 | 665,000 | 634,000 | 634,000 | 4,735 |
| 2020/05/08 | 638,000 | 659,000 | 626,000 | 657,000 | 4,509 |
| 2020/05/07 | 629,000 | 642,000 | 626,000 | 638,000 | 1,606 |
| 2020/05/01 | 642,000 | 654,000 | 630,000 | 637,000 | 1,126 |
| 2020/04/30 | 641,000 | 649,000 | 634,000 | 644,000 | 1,770 |
| 2020/04/28 | 627,000 | 642,000 | 623,000 | 637,000 | 2,437 |
| 2020/04/27 | 624,000 | 633,000 | 616,000 | 633,000 | 1,912 |
| 2020/04/24 | 630,000 | 634,000 | 614,000 | 619,000 | 1,566 |
| 2020/04/23 | 630,000 | 642,000 | 625,000 | 632,000 | 1,365 |
| 2020/04/22 | 630,000 | 636,000 | 618,000 | 628,000 | 1,632 |
| 2020/04/21 | 636,000 | 638,000 | 611,000 | 632,000 | 1,717 |
| 2020/04/20 | 640,000 | 650,000 | 630,000 | 641,000 | 1,540 |
| 2020/04/17 | 628,000 | 643,000 | 620,000 | 643,000 | 2,795 |
| 2020/04/16 | 611,000 | 627,000 | 597,000 | 627,000 | 1,957 |
| 2020/04/15 | 611,000 | 618,000 | 604,000 | 614,000 | 2,223 |
| 2020/04/14 | 614,000 | 624,000 | 601,000 | 601,000 | 1,423 |
| 2020/04/13 | 618,000 | 631,000 | 603,000 | 608,000 | 1,580 |
| 2020/04/10 | 617,000 | 621,000 | 598,000 | 619,000 | 2,047 |
| 2020/04/09 | 634,000 | 638,000 | 599,000 | 607,000 | 1,861 |
| 2020/04/08 | 597,000 | 620,000 | 569,000 | 619,000 | 2,544 |
| 2020/04/07 | 583,000 | 625,000 | 569,000 | 587,000 | 3,098 |
| 2020/04/06 | 544,000 | 566,000 | 537,000 | 543,000 | 2,055 |
| 2020/04/03 | 535,000 | 560,000 | 521,000 | 538,000 | 2,238 |
| 2020/04/02 | 538,000 | 550,000 | 506,000 | 536,000 | 3,008 |
| 2020/04/01 | 584,000 | 585,000 | 536,000 | 548,000 | 3,995 |
| 2020/03/31 | 547,000 | 592,000 | 525,000 | 584,000 | 4,429 |
| 2020/03/30 | 503,000 | 558,000 | 495,500 | 557,000 | 4,660 |
| 2020/03/27 | 561,000 | 580,000 | 513,000 | 527,000 | 4,684 |
| 2020/03/26 | 574,000 | 611,000 | 553,000 | 565,000 | 4,560 |
| 2020/03/25 | 614,000 | 629,000 | 581,000 | 604,000 | 3,610 |
| 2020/03/24 | 522,000 | 612,000 | 522,000 | 554,000 | 6,078 |
| 2020/03/23 | 498,000 | 512,000 | 456,500 | 512,000 | 3,464 |
| 2020/03/19 | 542,000 | 571,000 | 442,000 | 442,000 | 5,568 |
| 2020/03/18 | 566,000 | 595,000 | 542,000 | 542,000 | 4,086 |
| 2020/03/17 | 527,000 | 569,000 | 521,000 | 556,000 | 6,604 |
| 2020/03/16 | 547,000 | 584,000 | 523,000 | 547,000 | 3,216 |
| 2020/03/13 | 556,000 | 568,000 | 512,000 | 542,000 | 8,226 |
| 2020/03/12 | 605,000 | 606,000 | 569,000 | 578,000 | 2,687 |
| 2020/03/11 | 613,000 | 636,000 | 613,000 | 615,000 | 3,525 |
| 2020/03/10 | 612,000 | 623,000 | 584,000 | 606,000 | 5,187 |
| 2020/03/09 | 655,000 | 659,000 | 620,000 | 626,000 | 2,124 |
| 2020/03/06 | 678,000 | 679,000 | 662,000 | 668,000 | 1,431 |
| 2020/03/05 | 669,000 | 682,000 | 665,000 | 679,000 | 1,276 |
| 2020/03/04 | 661,000 | 665,000 | 654,000 | 661,000 | 1,750 |
| 2020/03/03 | 671,000 | 683,000 | 659,000 | 659,000 | 1,787 |
| 2020/03/02 | 651,000 | 671,000 | 651,000 | 656,000 | 2,570 |
| 2020/02/28 | 685,000 | 688,000 | 658,000 | 661,000 | 2,586 |
| 2020/02/27 | 701,000 | 705,000 | 695,000 | 695,000 | 1,892 |
| 2020/02/26 | 721,000 | 724,000 | 715,000 | 716,000 | 1,657 |
| 2020/02/25 | 723,000 | 734,000 | 716,000 | 722,000 | 978 |
| 2020/02/21 | 726,000 | 733,000 | 724,000 | 728,000 | 860 |
| 2020/02/20 | 725,000 | 726,000 | 721,000 | 725,000 | 1,435 |
| 2020/02/19 | 727,000 | 729,000 | 720,000 | 724,000 | 704 |
| 2020/02/18 | 717,000 | 725,000 | 715,000 | 725,000 | 540 |
| 2020/02/17 | 714,000 | 723,000 | 713,000 | 716,000 | 633 |
| 2020/02/14 | 710,000 | 715,000 | 709,000 | 714,000 | 509 |
| 2020/02/13 | 711,000 | 716,000 | 707,000 | 707,000 | 780 |
| 2020/02/12 | 708,000 | 711,000 | 705,000 | 711,000 | 599 |
| 2020/02/10 | 710,000 | 711,000 | 705,000 | 707,000 | 629 |
| 2020/02/07 | 699,000 | 709,000 | 699,000 | 708,000 | 733 |
| 2020/02/06 | 702,000 | 705,000 | 699,000 | 699,000 | 758 |
| 2020/02/05 | 707,000 | 710,000 | 699,000 | 699,000 | 1,076 |
| 2020/02/04 | 707,000 | 708,000 | 701,000 | 704,000 | 1,160 |
| 2020/02/03 | 719,000 | 720,000 | 706,000 | 707,000 | 1,586 |
| 2020/01/31 | 713,000 | 722,000 | 712,000 | 719,000 | 1,643 |
| 2020/01/30 | 705,000 | 711,000 | 702,000 | 709,000 | 1,628 |
| 2020/01/29 | 702,000 | 708,000 | 700,000 | 703,000 | 1,130 |
| 2020/01/28 | 699,000 | 706,000 | 696,000 | 701,000 | 1,133 |
| 2020/01/27 | 694,000 | 704,000 | 693,000 | 699,000 | 912 |
| 2020/01/24 | 689,000 | 696,000 | 687,000 | 695,000 | 1,497 |
| 2020/01/23 | 689,000 | 693,000 | 687,000 | 690,000 | 781 |
| 2020/01/22 | 680,000 | 690,000 | 680,000 | 689,000 | 919 |
| 2020/01/21 | 679,000 | 682,000 | 677,000 | 679,000 | 689 |
| 2020/01/20 | 673,000 | 682,000 | 672,000 | 680,000 | 918 |
| 2020/01/17 | 673,000 | 675,000 | 670,000 | 672,000 | 1,442 |
| 2020/01/16 | 674,000 | 676,000 | 670,000 | 673,000 | 887 |
| 2020/01/15 | 676,000 | 677,000 | 670,000 | 673,000 | 1,446 |
| 2020/01/14 | 678,000 | 681,000 | 670,000 | 678,000 | 1,422 |
| 2020/01/10 | 676,000 | 680,000 | 675,000 | 678,000 | 1,078 |
| 2020/01/09 | 671,000 | 678,000 | 667,000 | 676,000 | 1,735 |
| 2020/01/08 | 681,000 | 687,000 | 671,000 | 671,000 | 1,700 |
| 2020/01/07 | 686,000 | 689,000 | 680,000 | 680,000 | 1,622 |
| 2020/01/06 | 685,000 | 692,000 | 681,000 | 686,000 | 1,300 |