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 |
|---|---|---|---|---|---|
| 2022/12/30 | 609,000 | 610,000 | 603,000 | 603,000 | 703 |
| 2022/12/29 | 604,000 | 609,000 | 601,000 | 606,000 | 910 |
| 2022/12/28 | 596,000 | 604,000 | 594,000 | 604,000 | 822 |
| 2022/12/27 | 594,000 | 598,000 | 591,000 | 597,000 | 531 |
| 2022/12/26 | 590,000 | 594,000 | 583,000 | 594,000 | 1,118 |
| 2022/12/23 | 599,000 | 599,000 | 586,000 | 586,000 | 1,170 |
| 2022/12/22 | 590,000 | 600,000 | 588,000 | 600,000 | 1,293 |
| 2022/12/21 | 585,000 | 599,000 | 585,000 | 589,000 | 2,267 |
| 2022/12/20 | 613,000 | 615,000 | 578,000 | 581,000 | 3,034 |
| 2022/12/19 | 624,000 | 624,000 | 612,000 | 612,000 | 969 |
| 2022/12/16 | 615,000 | 629,000 | 615,000 | 629,000 | 2,922 |
| 2022/12/15 | 618,000 | 622,000 | 616,000 | 617,000 | 598 |
| 2022/12/14 | 614,000 | 620,000 | 611,000 | 617,000 | 1,372 |
| 2022/12/13 | 621,000 | 621,000 | 611,000 | 611,000 | 853 |
| 2022/12/12 | 619,000 | 622,000 | 616,000 | 621,000 | 899 |
| 2022/12/09 | 624,000 | 624,000 | 612,000 | 619,000 | 1,135 |
| 2022/12/08 | 617,000 | 619,000 | 610,000 | 617,000 | 1,018 |
| 2022/12/07 | 615,000 | 618,000 | 613,000 | 616,000 | 989 |
| 2022/12/06 | 615,000 | 618,000 | 610,000 | 616,000 | 627 |
| 2022/12/05 | 615,000 | 617,000 | 609,000 | 614,000 | 637 |
| 2022/12/02 | 622,000 | 622,000 | 614,000 | 616,000 | 910 |
| 2022/12/01 | 628,000 | 630,000 | 614,000 | 618,000 | 1,476 |
| 2022/11/30 | 632,000 | 634,000 | 627,000 | 627,000 | 1,233 |
| 2022/11/29 | 639,000 | 641,000 | 632,000 | 635,000 | 986 |
| 2022/11/28 | 631,000 | 638,000 | 631,000 | 638,000 | 1,244 |
| 2022/11/25 | 631,000 | 635,000 | 626,000 | 628,000 | 1,202 |
| 2022/11/24 | 627,000 | 631,000 | 624,000 | 627,000 | 862 |
| 2022/11/22 | 636,000 | 638,000 | 625,000 | 627,000 | 658 |
| 2022/11/21 | 630,000 | 638,000 | 630,000 | 634,000 | 671 |
| 2022/11/18 | 631,000 | 631,000 | 626,000 | 628,000 | 502 |
| 2022/11/17 | 628,000 | 631,000 | 628,000 | 630,000 | 494 |
| 2022/11/16 | 625,000 | 629,000 | 622,000 | 627,000 | 879 |
| 2022/11/15 | 625,000 | 628,000 | 622,000 | 622,000 | 907 |
| 2022/11/14 | 629,000 | 629,000 | 619,000 | 624,000 | 796 |
| 2022/11/11 | 628,000 | 633,000 | 625,000 | 629,000 | 1,018 |
| 2022/11/10 | 623,000 | 624,000 | 620,000 | 621,000 | 820 |
| 2022/11/09 | 621,000 | 625,000 | 620,000 | 623,000 | 745 |
| 2022/11/08 | 612,000 | 623,000 | 612,000 | 621,000 | 861 |
| 2022/11/07 | 627,000 | 630,000 | 613,000 | 615,000 | 1,050 |
| 2022/11/04 | 620,000 | 627,000 | 620,000 | 623,000 | 1,132 |
| 2022/11/02 | 639,000 | 639,000 | 624,000 | 625,000 | 1,659 |
| 2022/11/01 | 632,000 | 638,000 | 625,000 | 638,000 | 2,088 |
| 2022/10/31 | 636,000 | 639,000 | 628,000 | 633,000 | 1,535 |
| 2022/10/28 | 625,000 | 635,000 | 622,000 | 633,000 | 1,401 |
| 2022/10/27 | 620,000 | 629,000 | 616,000 | 629,000 | 2,213 |
| 2022/10/26 | 607,000 | 624,000 | 607,000 | 624,000 | 2,128 |
| 2022/10/25 | 607,000 | 608,000 | 600,000 | 605,000 | 1,288 |
| 2022/10/24 | 610,000 | 612,000 | 605,000 | 607,000 | 846 |
| 2022/10/21 | 610,000 | 617,000 | 606,000 | 610,000 | 2,140 |
| 2022/10/20 | 606,000 | 611,000 | 606,000 | 609,000 | 1,341 |
| 2022/10/19 | 616,000 | 617,000 | 608,000 | 608,000 | 1,351 |
| 2022/10/18 | 622,000 | 624,000 | 615,000 | 618,000 | 1,295 |
| 2022/10/17 | 624,000 | 628,000 | 616,000 | 621,000 | 1,165 |
| 2022/10/14 | 626,000 | 630,000 | 624,000 | 625,000 | 1,432 |
| 2022/10/13 | 630,000 | 631,000 | 622,000 | 623,000 | 970 |
| 2022/10/12 | 633,000 | 636,000 | 633,000 | 634,000 | 844 |
| 2022/10/11 | 634,000 | 636,000 | 628,000 | 633,000 | 1,072 |
| 2022/10/07 | 640,000 | 645,000 | 634,000 | 638,000 | 1,417 |
| 2022/10/06 | 650,000 | 651,000 | 641,000 | 647,000 | 1,076 |
| 2022/10/05 | 660,000 | 663,000 | 651,000 | 652,000 | 1,066 |
| 2022/10/04 | 655,000 | 664,000 | 655,000 | 660,000 | 1,422 |
| 2022/10/03 | 656,000 | 656,000 | 645,000 | 649,000 | 1,528 |
| 2022/09/30 | 649,000 | 656,000 | 641,000 | 656,000 | 1,414 |
| 2022/09/29 | 656,000 | 665,000 | 653,000 | 655,000 | 1,503 |
| 2022/09/28 | 664,000 | 667,000 | 646,000 | 651,000 | 2,078 |
| 2022/09/27 | 672,000 | 676,000 | 659,000 | 660,000 | 2,431 |
| 2022/09/26 | 678,000 | 680,000 | 671,000 | 671,000 | 1,664 |
| 2022/09/22 | 670,000 | 678,000 | 665,000 | 678,000 | 1,237 |
| 2022/09/21 | 672,000 | 676,000 | 669,000 | 669,000 | 1,468 |
| 2022/09/20 | 674,000 | 678,000 | 667,000 | 670,000 | 1,526 |
| 2022/09/16 | 671,000 | 673,000 | 664,000 | 670,000 | 2,185 |
| 2022/09/15 | 679,000 | 679,000 | 671,000 | 674,000 | 849 |
| 2022/09/14 | 682,000 | 682,000 | 677,000 | 678,000 | 619 |
| 2022/09/13 | 689,000 | 689,000 | 681,000 | 684,000 | 816 |
| 2022/09/12 | 690,000 | 690,000 | 685,000 | 688,000 | 676 |
| 2022/09/09 | 680,000 | 690,000 | 678,000 | 688,000 | 1,329 |
| 2022/09/08 | 684,000 | 686,000 | 680,000 | 683,000 | 965 |
| 2022/09/07 | 680,000 | 686,000 | 679,000 | 684,000 | 804 |
| 2022/09/06 | 675,000 | 680,000 | 675,000 | 679,000 | 393 |
| 2022/09/05 | 674,000 | 678,000 | 673,000 | 675,000 | 631 |
| 2022/09/02 | 676,000 | 677,000 | 671,000 | 674,000 | 717 |
| 2022/09/01 | 684,000 | 684,000 | 673,000 | 673,000 | 1,178 |
| 2022/08/31 | 684,000 | 686,000 | 679,000 | 683,000 | 984 |
| 2022/08/30 | 675,000 | 685,000 | 674,000 | 684,000 | 1,071 |
| 2022/08/29 | 675,000 | 686,000 | 673,000 | 685,000 | 2,018 |
| 2022/08/26 | 680,000 | 685,000 | 677,000 | 684,000 | 607 |
| 2022/08/25 | 676,000 | 681,000 | 676,000 | 679,000 | 507 |
| 2022/08/24 | 677,000 | 681,000 | 674,000 | 674,000 | 1,024 |
| 2022/08/23 | 684,000 | 684,000 | 675,000 | 676,000 | 796 |
| 2022/08/22 | 685,000 | 687,000 | 681,000 | 686,000 | 429 |
| 2022/08/19 | 685,000 | 687,000 | 682,000 | 685,000 | 690 |
| 2022/08/18 | 679,000 | 685,000 | 676,000 | 684,000 | 577 |
| 2022/08/17 | 689,000 | 689,000 | 677,000 | 681,000 | 1,050 |
| 2022/08/16 | 680,000 | 689,000 | 680,000 | 688,000 | 835 |
| 2022/08/15 | 678,000 | 680,000 | 673,000 | 680,000 | 822 |
| 2022/08/12 | 680,000 | 682,000 | 675,000 | 678,000 | 1,004 |
| 2022/08/10 | 682,000 | 683,000 | 676,000 | 678,000 | 990 |
| 2022/08/09 | 684,000 | 684,000 | 678,000 | 679,000 | 886 |
| 2022/08/08 | 681,000 | 684,000 | 680,000 | 684,000 | 659 |
| 2022/08/05 | 683,000 | 684,000 | 676,000 | 684,000 | 620 |
| 2022/08/04 | 682,000 | 685,000 | 676,000 | 683,000 | 701 |
| 2022/08/03 | 689,000 | 690,000 | 673,000 | 680,000 | 1,410 |
| 2022/08/02 | 697,000 | 697,000 | 683,000 | 685,000 | 1,318 |
| 2022/08/01 | 697,000 | 699,000 | 694,000 | 696,000 | 944 |
| 2022/07/29 | 690,000 | 696,000 | 686,000 | 696,000 | 3,256 |
| 2022/07/28 | 684,000 | 691,000 | 681,000 | 691,000 | 1,746 |
| 2022/07/27 | 687,000 | 690,000 | 682,000 | 685,000 | 1,893 |
| 2022/07/26 | 685,000 | 686,000 | 678,000 | 682,000 | 1,592 |
| 2022/07/25 | 681,000 | 685,000 | 680,000 | 684,000 | 1,256 |
| 2022/07/22 | 682,000 | 685,000 | 678,000 | 682,000 | 1,106 |
| 2022/07/21 | 679,000 | 683,000 | 676,000 | 682,000 | 1,638 |
| 2022/07/20 | 682,000 | 682,000 | 669,000 | 681,000 | 1,816 |
| 2022/07/19 | 681,000 | 685,000 | 678,000 | 679,000 | 1,575 |
| 2022/07/15 | 682,000 | 683,000 | 677,000 | 678,000 | 1,524 |
| 2022/07/14 | 679,000 | 683,000 | 675,000 | 683,000 | 989 |
| 2022/07/13 | 682,000 | 685,000 | 679,000 | 679,000 | 820 |
| 2022/07/12 | 685,000 | 686,000 | 677,000 | 684,000 | 1,093 |
| 2022/07/11 | 685,000 | 688,000 | 682,000 | 683,000 | 801 |
| 2022/07/08 | 685,000 | 686,000 | 678,000 | 685,000 | 1,147 |
| 2022/07/07 | 680,000 | 689,000 | 680,000 | 685,000 | 908 |
| 2022/07/06 | 684,000 | 687,000 | 678,000 | 678,000 | 949 |
| 2022/07/05 | 688,000 | 688,000 | 681,000 | 686,000 | 783 |
| 2022/07/04 | 684,000 | 687,000 | 677,000 | 686,000 | 1,062 |
| 2022/07/01 | 684,000 | 686,000 | 673,000 | 678,000 | 1,041 |
| 2022/06/30 | 683,000 | 686,000 | 677,000 | 682,000 | 1,441 |
| 2022/06/29 | 676,000 | 686,000 | 675,000 | 683,000 | 1,491 |
| 2022/06/28 | 663,000 | 681,000 | 662,000 | 676,000 | 1,815 |
| 2022/06/27 | 656,000 | 665,000 | 655,000 | 664,000 | 1,102 |
| 2022/06/24 | 648,000 | 656,000 | 647,000 | 654,000 | 1,178 |
| 2022/06/23 | 646,000 | 657,000 | 644,000 | 649,000 | 1,464 |
| 2022/06/22 | 654,000 | 655,000 | 641,000 | 644,000 | 1,278 |
| 2022/06/21 | 651,000 | 657,000 | 649,000 | 652,000 | 1,122 |
| 2022/06/20 | 655,000 | 655,000 | 646,000 | 649,000 | 885 |
| 2022/06/17 | 655,000 | 667,000 | 649,000 | 655,000 | 2,192 |
| 2022/06/16 | 649,000 | 667,000 | 649,000 | 662,000 | 2,378 |
| 2022/06/15 | 660,000 | 666,000 | 637,000 | 641,000 | 2,645 |
| 2022/06/14 | 671,000 | 673,000 | 651,000 | 658,000 | 1,972 |
| 2022/06/13 | 669,000 | 675,000 | 668,000 | 671,000 | 1,264 |
| 2022/06/10 | 677,000 | 680,000 | 670,000 | 672,000 | 1,320 |
| 2022/06/09 | 677,000 | 679,000 | 673,000 | 678,000 | 977 |
| 2022/06/08 | 672,000 | 681,000 | 671,000 | 679,000 | 860 |
| 2022/06/07 | 668,000 | 674,000 | 666,000 | 672,000 | 1,162 |
| 2022/06/06 | 665,000 | 675,000 | 663,000 | 670,000 | 1,011 |
| 2022/06/03 | 669,000 | 672,000 | 661,000 | 663,000 | 1,111 |
| 2022/06/02 | 665,000 | 669,000 | 662,000 | 668,000 | 1,106 |
| 2022/06/01 | 666,000 | 667,000 | 660,000 | 662,000 | 1,101 |
| 2022/05/31 | 657,000 | 673,000 | 657,000 | 670,000 | 3,489 |
| 2022/05/30 | 651,000 | 664,000 | 651,000 | 662,000 | 1,056 |
| 2022/05/27 | 642,000 | 653,000 | 638,000 | 647,000 | 2,160 |
| 2022/05/26 | 654,000 | 655,000 | 648,000 | 650,000 | 763 |
| 2022/05/25 | 648,000 | 655,000 | 647,000 | 654,000 | 1,016 |
| 2022/05/24 | 647,000 | 651,000 | 644,000 | 647,000 | 963 |
| 2022/05/23 | 644,000 | 648,000 | 643,000 | 646,000 | 599 |
| 2022/05/20 | 647,000 | 652,000 | 644,000 | 645,000 | 857 |
| 2022/05/19 | 645,000 | 650,000 | 641,000 | 645,000 | 841 |
| 2022/05/18 | 646,000 | 650,000 | 640,000 | 646,000 | 883 |
| 2022/05/17 | 645,000 | 647,000 | 637,000 | 647,000 | 846 |
| 2022/05/16 | 650,000 | 656,000 | 641,000 | 645,000 | 939 |
| 2022/05/13 | 638,000 | 653,000 | 638,000 | 648,000 | 1,597 |
| 2022/05/12 | 630,000 | 641,000 | 630,000 | 636,000 | 1,206 |
| 2022/05/11 | 637,000 | 648,000 | 635,000 | 640,000 | 2,128 |
| 2022/05/10 | 642,000 | 648,000 | 637,000 | 641,000 | 1,808 |
| 2022/05/09 | 641,000 | 652,000 | 640,000 | 642,000 | 1,377 |
| 2022/05/06 | 638,000 | 646,000 | 634,000 | 646,000 | 1,200 |
| 2022/05/02 | 629,000 | 648,000 | 627,000 | 640,000 | 1,715 |
| 2022/04/28 | 645,000 | 651,000 | 639,000 | 639,000 | 1,658 |
| 2022/04/27 | 645,000 | 651,000 | 643,000 | 645,000 | 763 |
| 2022/04/26 | 642,000 | 654,000 | 641,000 | 649,000 | 2,307 |
| 2022/04/25 | 640,000 | 645,000 | 634,000 | 641,000 | 803 |
| 2022/04/22 | 634,000 | 647,000 | 632,000 | 642,000 | 1,061 |
| 2022/04/21 | 629,000 | 637,000 | 628,000 | 634,000 | 877 |
| 2022/04/20 | 638,000 | 643,000 | 624,000 | 627,000 | 1,377 |
| 2022/04/19 | 647,000 | 648,000 | 633,000 | 634,000 | 1,527 |
| 2022/04/18 | 642,000 | 648,000 | 642,000 | 647,000 | 495 |
| 2022/04/15 | 638,000 | 645,000 | 637,000 | 641,000 | 702 |
| 2022/04/14 | 637,000 | 640,000 | 633,000 | 639,000 | 673 |
| 2022/04/13 | 635,000 | 639,000 | 633,000 | 635,000 | 520 |
| 2022/04/12 | 638,000 | 641,000 | 635,000 | 635,000 | 885 |
| 2022/04/11 | 630,000 | 640,000 | 629,000 | 637,000 | 667 |
| 2022/04/08 | 635,000 | 640,000 | 628,000 | 629,000 | 1,090 |
| 2022/04/07 | 641,000 | 641,000 | 633,000 | 635,000 | 947 |
| 2022/04/06 | 640,000 | 648,000 | 638,000 | 643,000 | 1,008 |
| 2022/04/05 | 640,000 | 641,000 | 633,000 | 640,000 | 1,134 |
| 2022/04/04 | 650,000 | 650,000 | 630,000 | 643,000 | 1,657 |
| 2022/04/01 | 639,000 | 645,000 | 625,000 | 643,000 | 1,646 |
| 2022/03/31 | 640,000 | 644,000 | 638,000 | 640,000 | 864 |
| 2022/03/30 | 658,000 | 659,000 | 630,000 | 640,000 | 1,152 |
| 2022/03/29 | 645,000 | 653,000 | 645,000 | 652,000 | 868 |
| 2022/03/28 | 641,000 | 647,000 | 638,000 | 645,000 | 1,023 |
| 2022/03/25 | 646,000 | 646,000 | 639,000 | 641,000 | 834 |
| 2022/03/24 | 637,000 | 646,000 | 629,000 | 645,000 | 1,674 |
| 2022/03/23 | 644,000 | 645,000 | 629,000 | 639,000 | 1,205 |
| 2022/03/22 | 626,000 | 643,000 | 620,000 | 643,000 | 2,068 |
| 2022/03/18 | 623,000 | 629,000 | 622,000 | 626,000 | 1,736 |
| 2022/03/17 | 615,000 | 627,000 | 613,000 | 623,000 | 1,038 |
| 2022/03/16 | 613,000 | 618,000 | 607,000 | 615,000 | 1,650 |
| 2022/03/15 | 607,000 | 614,000 | 607,000 | 613,000 | 1,882 |
| 2022/03/14 | 619,000 | 624,000 | 608,000 | 608,000 | 1,257 |
| 2022/03/11 | 618,000 | 626,000 | 618,000 | 620,000 | 2,224 |
| 2022/03/10 | 604,000 | 620,000 | 604,000 | 616,000 | 1,093 |
| 2022/03/09 | 600,000 | 612,000 | 599,000 | 601,000 | 2,446 |
| 2022/03/08 | 607,000 | 612,000 | 599,000 | 599,000 | 1,438 |
| 2022/03/07 | 609,000 | 615,000 | 603,000 | 609,000 | 1,523 |
| 2022/03/04 | 611,000 | 612,000 | 602,000 | 608,000 | 1,809 |
| 2022/03/03 | 611,000 | 613,000 | 608,000 | 610,000 | 1,022 |
| 2022/03/02 | 608,000 | 612,000 | 601,000 | 610,000 | 1,039 |
| 2022/03/01 | 606,000 | 612,000 | 605,000 | 610,000 | 1,151 |
| 2022/02/28 | 594,000 | 607,000 | 590,000 | 605,000 | 1,576 |
| 2022/02/25 | 603,000 | 612,000 | 597,000 | 600,000 | 2,280 |
| 2022/02/24 | 609,000 | 619,000 | 601,000 | 612,000 | 3,734 |
| 2022/02/22 | 604,000 | 611,000 | 600,000 | 605,000 | 2,126 |
| 2022/02/21 | 614,000 | 617,000 | 611,000 | 612,000 | 964 |
| 2022/02/18 | 613,000 | 616,000 | 609,000 | 613,000 | 1,010 |
| 2022/02/17 | 613,000 | 621,000 | 611,000 | 617,000 | 901 |
| 2022/02/16 | 603,000 | 616,000 | 603,000 | 613,000 | 1,029 |
| 2022/02/15 | 612,000 | 618,000 | 599,000 | 601,000 | 2,908 |
| 2022/02/14 | 618,000 | 620,000 | 610,000 | 612,000 | 1,031 |
| 2022/02/10 | 613,000 | 626,000 | 612,000 | 624,000 | 1,875 |
| 2022/02/09 | 597,000 | 616,000 | 596,000 | 611,000 | 1,326 |
| 2022/02/08 | 614,000 | 625,000 | 604,000 | 605,000 | 2,209 |
| 2022/02/07 | 619,000 | 619,000 | 612,000 | 613,000 | 869 |
| 2022/02/04 | 626,000 | 629,000 | 617,000 | 618,000 | 1,011 |
| 2022/02/03 | 619,000 | 628,000 | 618,000 | 627,000 | 1,033 |
| 2022/02/02 | 621,000 | 626,000 | 615,000 | 621,000 | 933 |
| 2022/02/01 | 624,000 | 629,000 | 612,000 | 614,000 | 1,833 |
| 2022/01/31 | 628,000 | 638,000 | 622,000 | 622,000 | 1,661 |
| 2022/01/28 | 624,000 | 631,000 | 618,000 | 629,000 | 1,656 |
| 2022/01/27 | 606,000 | 629,000 | 605,000 | 629,000 | 3,207 |
| 2022/01/26 | 597,000 | 611,000 | 594,000 | 607,000 | 1,388 |
| 2022/01/25 | 599,000 | 604,000 | 591,000 | 597,000 | 2,261 |
| 2022/01/24 | 591,000 | 607,000 | 582,000 | 603,000 | 1,758 |
| 2022/01/21 | 581,000 | 599,000 | 564,000 | 595,000 | 3,330 |
| 2022/01/20 | 607,000 | 616,000 | 586,000 | 587,000 | 3,516 |
| 2022/01/19 | 627,000 | 630,000 | 607,000 | 607,000 | 2,112 |
| 2022/01/18 | 630,000 | 638,000 | 625,000 | 627,000 | 924 |
| 2022/01/17 | 637,000 | 641,000 | 629,000 | 629,000 | 882 |
| 2022/01/14 | 651,000 | 653,000 | 640,000 | 640,000 | 1,112 |
| 2022/01/13 | 651,000 | 660,000 | 649,000 | 651,000 | 999 |
| 2022/01/12 | 649,000 | 655,000 | 648,000 | 648,000 | 755 |
| 2022/01/11 | 655,000 | 661,000 | 650,000 | 654,000 | 874 |
| 2022/01/07 | 646,000 | 655,000 | 646,000 | 651,000 | 1,176 |
| 2022/01/06 | 661,000 | 665,000 | 648,000 | 656,000 | 896 |
| 2022/01/05 | 674,000 | 674,000 | 663,000 | 663,000 | 1,569 |
| 2022/01/04 | 664,000 | 672,000 | 659,000 | 670,000 | 1,206 |