ＡＣＣＥＳＳ(4813)の株価時系列情報
ＡＣＣＥＳＳ(4813)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 |
|---|---|---|---|---|---|
| 2001/12/28 | 1,410,000 | 1,459,995 | 1,350,000 | 1,429,995 | 81 |
| 2001/12/27 | 1,120,005 | 1,270,005 | 1,120,005 | 1,270,005 | 71 |
| 2001/12/26 | 979,995 | 1,069,995 | 970,005 | 1,069,995 | 25 |
| 2001/12/25 | 1,000,005 | 1,000,005 | 930,000 | 970,005 | 25 |
| 2001/12/21 | 979,995 | 1,050,000 | 970,005 | 1,030,005 | 17 |
| 2001/12/20 | 940,995 | 1,060,005 | 916,005 | 1,020,000 | 37 |
| 2001/12/19 | 1,030,005 | 1,030,005 | 900,000 | 961,005 | 55 |
| 2001/12/18 | 1,159,995 | 1,210,005 | 1,060,005 | 1,060,005 | 75 |
| 2001/12/17 | 1,270,005 | 1,270,005 | 1,099,995 | 1,140,000 | 82 |
| 2001/12/14 | 1,440,000 | 1,440,000 | 1,260,000 | 1,300,005 | 134 |
| 2001/12/13 | 1,309,995 | 1,470,000 | 1,309,995 | 1,459,995 | 235 |
| 2001/12/12 | 1,110,000 | 1,270,005 | 1,080,000 | 1,270,005 | 131 |
| 2001/12/11 | 1,069,995 | 1,069,995 | 1,039,995 | 1,069,995 | 257 |
| 2001/12/07 | 921,000 | 925,005 | 867,000 | 868,995 | 19 |
| 2001/12/06 | 867,000 | 949,995 | 867,000 | 925,005 | 75 |
| 2001/12/05 | 849,000 | 859,995 | 840,000 | 850,005 | 11 |
| 2001/12/04 | 865,005 | 865,005 | 850,005 | 850,005 | 27 |
| 2001/12/03 | 919,995 | 930,000 | 870,000 | 885,000 | 22 |
| 2001/11/30 | 1,030,005 | 1,030,005 | 910,005 | 949,995 | 41 |
| 2001/11/29 | 936,000 | 976,005 | 936,000 | 976,005 | 86 |
| 2001/11/28 | 775,005 | 876,000 | 775,005 | 874,995 | 60 |
| 2001/11/27 | 805,005 | 805,005 | 775,995 | 775,995 | 20 |
| 2001/11/26 | 880,005 | 880,005 | 814,995 | 820,005 | 15 |
| 2001/11/22 | 889,995 | 889,995 | 865,005 | 865,005 | 6 |
| 2001/11/21 | 913,005 | 913,005 | 870,000 | 900,000 | 19 |
| 2001/11/20 | 940,005 | 945,000 | 919,995 | 919,995 | 20 |
| 2001/11/19 | 945,000 | 960,000 | 919,995 | 919,995 | 20 |
| 2001/11/16 | 880,005 | 949,995 | 880,005 | 940,005 | 15 |
| 2001/11/15 | 951,000 | 960,000 | 900,000 | 919,005 | 16 |
| 2001/11/14 | 940,005 | 960,000 | 940,005 | 949,995 | 6 |
| 2001/11/13 | 951,000 | 951,000 | 910,005 | 919,995 | 26 |
| 2001/11/12 | 1,009,995 | 1,039,995 | 970,005 | 970,005 | 30 |
| 2001/11/09 | 1,150,005 | 1,150,005 | 990,000 | 991,005 | 56 |
| 2001/11/08 | 1,300,005 | 1,300,005 | 1,120,005 | 1,170,000 | 42 |
| 2001/11/07 | 1,140,000 | 1,309,995 | 1,140,000 | 1,309,995 | 38 |
| 2001/11/06 | 1,150,005 | 1,150,005 | 1,140,000 | 1,140,000 | 8 |
| 2001/11/05 | 1,150,005 | 1,150,005 | 1,140,000 | 1,150,005 | 4 |
| 2001/11/02 | 1,159,995 | 1,200,000 | 1,159,995 | 1,189,995 | 12 |
| 2001/11/01 | 1,159,995 | 1,170,000 | 1,150,005 | 1,150,005 | 8 |
| 2001/10/31 | 1,150,005 | 1,150,005 | 1,150,005 | 1,150,005 | 2 |
| 2001/10/30 | 1,189,995 | 1,189,995 | 1,150,005 | 1,150,005 | 4 |
| 2001/10/29 | 1,170,000 | 1,189,995 | 1,170,000 | 1,189,995 | 2 |
| 2001/10/26 | 1,200,000 | 1,200,000 | 1,099,995 | 1,159,995 | 66 |
| 2001/10/25 | 1,210,005 | 1,219,995 | 1,189,995 | 1,189,995 | 21 |
| 2001/10/24 | 1,240,005 | 1,290,000 | 1,230,000 | 1,290,000 | 14 |
| 2001/10/22 | 1,290,000 | 1,290,000 | 1,230,000 | 1,230,000 | 2 |
| 2001/10/19 | 1,279,995 | 1,300,005 | 1,279,995 | 1,300,005 | 16 |
| 2001/10/18 | 1,260,000 | 1,300,005 | 1,260,000 | 1,279,995 | 27 |
| 2001/10/17 | 1,249,995 | 1,249,995 | 1,200,000 | 1,200,000 | 14 |
| 2001/10/16 | 1,300,005 | 1,300,005 | 1,249,995 | 1,249,995 | 11 |
| 2001/10/15 | 1,300,005 | 1,300,005 | 1,300,005 | 1,300,005 | 16 |
| 2001/10/12 | 1,260,000 | 1,300,005 | 1,260,000 | 1,300,005 | 38 |
| 2001/10/11 | 1,200,000 | 1,260,000 | 1,200,000 | 1,260,000 | 6 |
| 2001/10/10 | 1,260,000 | 1,300,005 | 1,200,000 | 1,200,000 | 26 |
| 2001/10/05 | 1,339,995 | 1,339,995 | 1,260,000 | 1,270,005 | 23 |
| 2001/10/04 | 1,360,005 | 1,360,005 | 1,339,995 | 1,339,995 | 15 |
| 2001/10/03 | 1,309,995 | 1,350,000 | 1,309,995 | 1,350,000 | 5 |
| 2001/10/02 | 1,290,000 | 1,300,005 | 1,290,000 | 1,300,005 | 4 |
| 2001/10/01 | 1,279,995 | 1,300,005 | 1,279,995 | 1,300,005 | 2 |
| 2001/09/28 | 1,300,005 | 1,300,005 | 1,300,005 | 1,300,005 | 6 |
| 2001/09/27 | 1,300,005 | 1,300,005 | 1,300,005 | 1,300,005 | 6 |
| 2001/09/26 | 1,300,005 | 1,300,005 | 1,300,005 | 1,300,005 | 3 |
| 2001/09/25 | 1,300,005 | 1,300,005 | 1,279,995 | 1,300,005 | 4 |
| 2001/09/21 | 1,380,000 | 1,380,000 | 1,360,005 | 1,360,005 | 5 |
| 2001/09/20 | 1,399,995 | 1,399,995 | 1,399,995 | 1,399,995 | 2 |
| 2001/09/19 | 1,500,000 | 1,500,000 | 1,450,005 | 1,450,005 | 6 |
| 2001/09/17 | 1,690,005 | 1,690,005 | 1,609,995 | 1,609,995 | 2 |
| 2001/09/14 | 1,650,000 | 1,729,995 | 1,650,000 | 1,729,995 | 6 |
| 2001/09/13 | 1,600,005 | 1,600,005 | 1,600,005 | 1,600,005 | 2 |
| 2001/09/12 | 1,650,000 | 1,650,000 | 1,600,005 | 1,600,005 | 5 |
| 2001/09/11 | 1,750,005 | 1,750,005 | 1,750,005 | 1,750,005 | 1 |
| 2001/09/10 | 1,780,005 | 1,780,005 | 1,750,005 | 1,750,005 | 3 |
| 2001/09/07 | 1,789,995 | 1,789,995 | 1,789,995 | 1,789,995 | 1 |
| 2001/09/06 | 1,780,005 | 1,780,005 | 1,780,005 | 1,780,005 | 1 |
| 2001/09/05 | 1,810,005 | 1,810,005 | 1,800,000 | 1,800,000 | 2 |
| 2001/09/04 | 1,800,000 | 1,879,995 | 1,800,000 | 1,879,995 | 8 |
| 2001/08/30 | 1,819,995 | 1,900,005 | 1,800,000 | 1,900,005 | 4 |
| 2001/08/29 | 1,999,995 | 1,999,995 | 1,999,995 | 1,999,995 | 6 |
| 2001/08/28 | 2,050,005 | 2,050,005 | 1,999,995 | 1,999,995 | 9 |
| 2001/08/27 | 2,209,995 | 2,209,995 | 2,110,005 | 2,119,995 | 7 |
| 2001/08/24 | 2,239,995 | 2,239,995 | 2,239,995 | 2,239,995 | 1 |
| 2001/08/22 | 2,260,005 | 2,260,005 | 2,250,000 | 2,250,000 | 3 |
| 2001/08/21 | 2,250,000 | 2,260,005 | 2,250,000 | 2,260,005 | 2 |
| 2001/08/20 | 2,239,995 | 2,260,005 | 2,239,995 | 2,250,000 | 4 |
| 2001/08/17 | 2,250,000 | 2,250,000 | 2,239,995 | 2,239,995 | 3 |
| 2001/08/15 | 2,280,000 | 2,280,000 | 2,280,000 | 2,280,000 | 1 |
| 2001/08/14 | 2,350,005 | 2,350,005 | 2,280,000 | 2,280,000 | 7 |
| 2001/08/09 | 2,350,005 | 2,350,005 | 2,320,005 | 2,350,005 | 5 |
| 2001/08/08 | 2,350,005 | 2,350,005 | 2,310,000 | 2,350,005 | 4 |
| 2001/08/07 | 2,350,005 | 2,350,005 | 2,310,000 | 2,350,005 | 3 |
| 2001/08/06 | 2,350,005 | 2,350,005 | 2,350,005 | 2,350,005 | 1 |
| 2001/08/03 | 2,250,000 | 2,350,005 | 2,250,000 | 2,350,005 | 6 |
| 2001/08/02 | 2,220,000 | 2,250,000 | 2,220,000 | 2,250,000 | 4 |
| 2001/08/01 | 2,170,005 | 2,220,000 | 2,170,005 | 2,220,000 | 2 |
| 2001/07/31 | 2,160,000 | 2,160,000 | 2,160,000 | 2,160,000 | 1 |
| 2001/07/30 | 2,140,005 | 2,269,995 | 2,100,000 | 2,250,000 | 13 |
| 2001/07/27 | 2,190,000 | 2,200,005 | 2,140,005 | 2,140,005 | 7 |
| 2001/07/26 | 2,140,005 | 2,170,005 | 2,140,005 | 2,170,005 | 3 |
| 2001/07/25 | 2,149,995 | 2,149,995 | 2,100,000 | 2,140,005 | 7 |
| 2001/07/24 | 2,100,000 | 2,149,995 | 2,100,000 | 2,149,995 | 2 |
| 2001/07/23 | 2,140,005 | 2,140,005 | 2,100,000 | 2,100,000 | 3 |
| 2001/07/19 | 2,149,995 | 2,149,995 | 2,149,995 | 2,149,995 | 3 |
| 2001/07/18 | 2,170,005 | 2,179,995 | 2,170,005 | 2,170,005 | 5 |
| 2001/07/17 | 2,250,000 | 2,250,000 | 2,250,000 | 2,250,000 | 2 |
| 2001/07/16 | 2,280,000 | 2,280,000 | 2,280,000 | 2,280,000 | 1 |
| 2001/07/13 | 2,140,005 | 2,320,005 | 2,140,005 | 2,320,005 | 4 |
| 2001/07/12 | 2,130,000 | 2,140,005 | 2,130,000 | 2,140,005 | 3 |
| 2001/07/11 | 2,220,000 | 2,220,000 | 2,130,000 | 2,160,000 | 6 |
| 2001/07/10 | 2,119,995 | 2,119,995 | 2,110,005 | 2,119,995 | 4 |
| 2001/07/09 | 2,089,995 | 2,100,000 | 2,089,995 | 2,100,000 | 3 |
| 2001/07/06 | 2,209,995 | 2,209,995 | 2,209,995 | 2,209,995 | 3 |
| 2001/07/05 | 2,299,995 | 2,400,000 | 2,299,995 | 2,400,000 | 3 |
| 2001/07/04 | 2,260,005 | 2,310,000 | 2,250,000 | 2,310,000 | 4 |
| 2001/07/03 | 2,250,000 | 2,299,995 | 2,250,000 | 2,299,995 | 5 |
| 2001/07/02 | 2,179,995 | 2,250,000 | 2,179,995 | 2,250,000 | 7 |
| 2001/06/29 | 2,250,000 | 2,260,005 | 2,220,000 | 2,220,000 | 23 |
| 2001/06/28 | 2,200,005 | 2,299,995 | 2,200,005 | 2,299,995 | 5 |
| 2001/06/27 | 2,020,005 | 2,200,005 | 2,020,005 | 2,200,005 | 14 |
| 2001/06/26 | 2,020,005 | 2,040,000 | 1,999,995 | 1,999,995 | 6 |
| 2001/06/25 | 1,950,000 | 1,999,995 | 1,950,000 | 1,999,995 | 7 |
| 2001/06/22 | 1,999,995 | 2,020,005 | 1,999,995 | 2,020,005 | 7 |
| 2001/06/21 | 1,999,995 | 2,070,000 | 1,999,995 | 2,070,000 | 13 |
| 2001/06/20 | 2,010,000 | 2,010,000 | 2,010,000 | 2,010,000 | 2 |
| 2001/06/19 | 2,010,000 | 2,050,005 | 2,010,000 | 2,050,005 | 16 |
| 2001/06/18 | 2,010,000 | 2,010,000 | 2,010,000 | 2,010,000 | 1 |
| 2001/06/15 | 2,089,995 | 2,200,005 | 2,089,995 | 2,200,005 | 6 |
| 2001/06/14 | 2,350,005 | 2,389,995 | 2,260,005 | 2,260,005 | 5 |
| 2001/06/13 | 2,490,000 | 2,490,000 | 2,400,000 | 2,400,000 | 73 |
| 2001/06/12 | 2,500,005 | 2,500,005 | 2,500,005 | 2,500,005 | 1 |
| 2001/06/11 | 2,589,990 | 2,599,995 | 2,580,000 | 2,580,000 | 3 |
| 2001/06/08 | 2,500,005 | 2,500,005 | 2,500,005 | 2,500,005 | 3 |
| 2001/06/07 | 2,500,005 | 2,580,000 | 2,449,995 | 2,580,000 | 18 |
| 2001/06/06 | 2,749,995 | 2,749,995 | 2,700,000 | 2,700,000 | 2 |
| 2001/06/05 | 2,749,995 | 2,749,995 | 2,749,995 | 2,749,995 | 1 |
| 2001/06/04 | 2,889,990 | 2,889,990 | 2,799,990 | 2,799,990 | 27 |
| 2001/06/01 | 2,850,000 | 2,929,995 | 2,850,000 | 2,899,995 | 7 |
| 2001/05/28 | 3,049,995 | 3,060,000 | 3,000,000 | 3,000,000 | 7 |
| 2001/05/25 | 2,979,990 | 3,049,995 | 2,979,990 | 3,049,995 | 28 |
| 2001/05/24 | 3,000,000 | 3,000,000 | 2,850,000 | 2,850,000 | 7 |
| 2001/05/22 | 3,249,990 | 3,249,990 | 3,199,995 | 3,199,995 | 4 |
| 2001/05/21 | 3,249,990 | 3,249,990 | 3,199,995 | 3,249,990 | 6 |
| 2001/05/18 | 3,309,990 | 3,309,990 | 3,249,990 | 3,249,990 | 2 |
| 2001/05/17 | 3,300,000 | 3,399,990 | 3,300,000 | 3,399,990 | 3 |
| 2001/05/16 | 3,450,000 | 3,450,000 | 3,399,990 | 3,399,990 | 3 |
| 2001/05/14 | 3,499,995 | 3,499,995 | 3,489,990 | 3,499,995 | 3 |
| 2001/05/11 | 3,510,000 | 3,510,000 | 3,480,000 | 3,480,000 | 13 |
| 2001/05/10 | 3,529,995 | 3,529,995 | 3,510,000 | 3,510,000 | 6 |
| 2001/05/09 | 3,519,990 | 3,540,000 | 3,499,995 | 3,540,000 | 18 |
| 2001/05/08 | 3,529,995 | 3,529,995 | 3,499,995 | 3,499,995 | 17 |
| 2001/05/07 | 3,529,995 | 3,549,990 | 3,499,995 | 3,529,995 | 17 |
| 2001/05/02 | 3,439,995 | 3,499,995 | 3,429,990 | 3,480,000 | 10 |
| 2001/05/01 | 3,409,995 | 3,420,000 | 3,399,990 | 3,420,000 | 6 |
| 2001/04/26 | 3,600,000 | 3,600,000 | 3,600,000 | 3,600,000 | 1 |
| 2001/04/25 | 3,510,000 | 3,600,000 | 3,499,995 | 3,600,000 | 19 |
| 2001/04/24 | 3,489,990 | 3,499,995 | 3,489,990 | 3,489,990 | 15 |
| 2001/04/23 | 3,510,000 | 3,540,000 | 3,450,000 | 3,489,990 | 8 |
| 2001/04/20 | 3,450,000 | 3,499,995 | 3,409,995 | 3,439,995 | 7 |
| 2001/04/19 | 3,499,995 | 3,499,995 | 3,450,000 | 3,499,995 | 18 |
| 2001/04/18 | 3,399,990 | 3,399,990 | 3,399,990 | 3,399,990 | 4 |
| 2001/04/17 | 3,450,000 | 3,450,000 | 3,399,990 | 3,399,990 | 5 |
| 2001/04/16 | 3,489,990 | 3,489,990 | 3,439,995 | 3,439,995 | 4 |
| 2001/04/13 | 3,549,990 | 3,549,990 | 3,549,990 | 3,549,990 | 7 |
| 2001/04/12 | 3,499,995 | 3,549,990 | 3,499,995 | 3,549,990 | 3 |
| 2001/04/11 | 3,549,990 | 3,600,000 | 3,519,990 | 3,519,990 | 5 |
| 2001/04/10 | 3,600,000 | 3,600,000 | 3,499,995 | 3,519,990 | 15 |
| 2001/04/09 | 3,600,000 | 3,600,000 | 3,600,000 | 3,600,000 | 6 |
| 2001/04/06 | 3,559,995 | 3,609,990 | 3,499,995 | 3,609,990 | 8 |
| 2001/04/05 | 3,499,995 | 3,510,000 | 3,450,000 | 3,450,000 | 8 |
| 2001/04/04 | 3,450,000 | 3,549,990 | 3,399,990 | 3,499,995 | 15 |
| 2001/04/03 | 3,570,000 | 3,570,000 | 3,499,995 | 3,499,995 | 8 |
| 2001/04/02 | 3,649,995 | 3,649,995 | 3,519,990 | 3,519,990 | 5 |
| 2001/03/30 | 3,690,000 | 3,699,990 | 3,690,000 | 3,699,990 | 3 |
| 2001/03/29 | 3,759,990 | 3,759,990 | 3,600,000 | 3,600,000 | 7 |
| 2001/03/28 | 3,709,995 | 3,799,995 | 3,660,000 | 3,759,990 | 18 |
| 2001/03/27 | 3,699,990 | 3,699,990 | 3,609,990 | 3,699,990 | 11 |
| 2001/03/26 | 3,840,000 | 3,840,000 | 3,600,000 | 3,699,990 | 12 |
| 2001/03/23 | 3,600,000 | 3,699,990 | 3,549,990 | 3,699,990 | 23 |
| 2001/03/22 | 3,600,000 | 3,600,000 | 3,499,995 | 3,499,995 | 11 |
| 2001/03/21 | 3,549,990 | 3,600,000 | 3,549,990 | 3,600,000 | 2 |
| 2001/03/19 | 3,570,000 | 3,570,000 | 3,499,995 | 3,549,990 | 6 |
| 2001/03/16 | 3,639,990 | 3,720,000 | 3,589,995 | 3,699,990 | 15 |
| 2001/03/15 | 3,369,990 | 3,499,995 | 3,369,990 | 3,499,995 | 10 |
| 2001/03/14 | 3,510,000 | 3,649,995 | 3,510,000 | 3,519,990 | 12 |
| 2001/03/13 | 3,270,000 | 3,589,995 | 3,270,000 | 3,420,000 | 22 |
| 2001/03/12 | 3,789,990 | 3,789,990 | 3,499,995 | 3,529,995 | 38 |
| 2001/03/09 | 3,549,990 | 3,810,000 | 3,489,990 | 3,799,995 | 53 |
| 2001/03/08 | 3,849,990 | 3,900,000 | 3,660,000 | 3,690,000 | 17 |
| 2001/03/07 | 3,759,990 | 3,810,000 | 3,699,990 | 3,799,995 | 66 |
| 2001/03/06 | 3,499,995 | 3,750,000 | 3,499,995 | 3,499,995 | 52 |
| 2001/03/05 | 3,579,990 | 3,579,990 | 3,270,000 | 3,499,995 | 25 |
| 2001/03/02 | 3,699,990 | 3,699,990 | 3,349,995 | 3,499,995 | 92 |
| 2001/03/01 | 3,939,990 | 3,999,990 | 3,649,995 | 3,649,995 | 78 |
| 2001/02/28 | 3,900,000 | 4,170,000 | 3,699,990 | 3,900,000 | 185 |
| 2001/02/27 | 4,170,000 | 4,419,990 | 3,979,995 | 3,999,990 | 419 |
| 2001/02/26 | 3,619,995 | 4,119,990 | 3,619,995 | 4,119,990 | 1,197 |