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 |
|---|---|---|---|---|---|
| 2007/12/28 | 520,000 | 545,000 | 508,000 | 510,000 | 2,601 |
| 2007/12/27 | 550,000 | 554,000 | 528,000 | 530,000 | 3,379 |
| 2007/12/26 | 534,000 | 565,000 | 529,000 | 550,000 | 10,470 |
| 2007/12/25 | 545,000 | 547,000 | 509,000 | 519,000 | 4,021 |
| 2007/12/21 | 548,000 | 551,000 | 522,000 | 535,000 | 5,358 |
| 2007/12/20 | 556,000 | 563,000 | 523,000 | 541,000 | 4,903 |
| 2007/12/19 | 565,000 | 573,000 | 528,000 | 540,000 | 7,582 |
| 2007/12/18 | 490,000 | 535,000 | 489,000 | 525,000 | 6,005 |
| 2007/12/17 | 521,000 | 522,000 | 482,000 | 489,000 | 5,036 |
| 2007/12/14 | 572,000 | 586,000 | 525,000 | 540,000 | 8,223 |
| 2007/12/13 | 588,000 | 607,000 | 567,000 | 579,000 | 12,975 |
| 2007/12/12 | 573,000 | 590,000 | 563,000 | 581,000 | 8,716 |
| 2007/12/11 | 519,000 | 593,000 | 515,000 | 575,000 | 17,581 |
| 2007/12/10 | 504,000 | 529,000 | 485,000 | 501,000 | 8,620 |
| 2007/12/07 | 517,000 | 534,000 | 493,000 | 494,000 | 8,667 |
| 2007/12/06 | 485,000 | 519,000 | 482,000 | 517,000 | 14,146 |
| 2007/12/05 | 467,000 | 479,000 | 453,000 | 470,000 | 3,567 |
| 2007/12/04 | 478,000 | 485,000 | 452,000 | 462,000 | 6,286 |
| 2007/12/03 | 440,000 | 483,000 | 438,000 | 473,000 | 8,974 |
| 2007/11/30 | 458,000 | 463,000 | 445,000 | 445,000 | 3,896 |
| 2007/11/29 | 460,000 | 477,000 | 445,000 | 463,000 | 10,315 |
| 2007/11/28 | 418,000 | 448,000 | 415,000 | 442,000 | 9,941 |
| 2007/11/27 | 373,000 | 398,000 | 372,000 | 398,000 | 3,732 |
| 2007/11/26 | 390,000 | 395,000 | 373,000 | 378,000 | 2,932 |
| 2007/11/22 | 390,000 | 400,000 | 369,000 | 385,000 | 3,336 |
| 2007/11/21 | 403,000 | 417,000 | 390,000 | 394,000 | 2,388 |
| 2007/11/20 | 394,000 | 417,000 | 380,000 | 408,000 | 4,387 |
| 2007/11/19 | 430,000 | 432,000 | 409,000 | 409,000 | 1,908 |
| 2007/11/16 | 411,000 | 432,000 | 406,000 | 423,000 | 4,149 |
| 2007/11/15 | 452,000 | 454,000 | 413,000 | 418,000 | 4,786 |
| 2007/11/14 | 449,000 | 461,000 | 433,000 | 456,000 | 7,609 |
| 2007/11/13 | 426,000 | 445,000 | 418,000 | 424,000 | 7,008 |
| 2007/11/12 | 377,000 | 431,000 | 367,000 | 421,000 | 11,814 |
| 2007/11/09 | 440,000 | 454,000 | 400,000 | 400,000 | 9,134 |
| 2007/11/08 | 405,000 | 450,000 | 404,000 | 450,000 | 24,266 |
| 2007/11/07 | 400,000 | 400,000 | 400,000 | 400,000 | 327 |
| 2007/11/06 | 450,000 | 450,000 | 450,000 | 450,000 | 173 |
| 2007/11/05 | 532,000 | 570,000 | 526,000 | 550,000 | 6,931 |
| 2007/11/02 | 510,000 | 542,000 | 509,000 | 523,000 | 4,032 |
| 2007/11/01 | 552,000 | 562,000 | 512,000 | 528,000 | 6,139 |
| 2007/10/31 | 553,000 | 559,000 | 536,000 | 546,000 | 3,049 |
| 2007/10/30 | 573,000 | 576,000 | 554,000 | 559,000 | 3,070 |
| 2007/10/29 | 583,000 | 587,000 | 565,000 | 567,000 | 8,652 |
| 2007/10/26 | 530,000 | 568,000 | 520,000 | 568,000 | 6,940 |
| 2007/10/25 | 540,000 | 545,000 | 515,000 | 520,000 | 2,952 |
| 2007/10/24 | 551,000 | 558,000 | 519,000 | 528,000 | 7,411 |
| 2007/10/23 | 584,000 | 589,000 | 543,000 | 546,000 | 8,669 |
| 2007/10/22 | 530,000 | 582,000 | 522,000 | 569,000 | 12,622 |
| 2007/10/19 | 520,000 | 558,000 | 517,000 | 550,000 | 15,591 |
| 2007/10/18 | 462,000 | 508,000 | 462,000 | 508,000 | 8,854 |
| 2007/10/17 | 445,000 | 470,000 | 441,000 | 458,000 | 5,462 |
| 2007/10/16 | 465,000 | 466,000 | 428,000 | 433,000 | 7,669 |
| 2007/10/15 | 491,000 | 497,000 | 468,000 | 468,000 | 2,672 |
| 2007/10/12 | 496,000 | 504,000 | 487,000 | 490,000 | 3,100 |
| 2007/10/11 | 494,000 | 511,000 | 486,000 | 501,000 | 5,011 |
| 2007/10/10 | 499,000 | 501,000 | 465,000 | 499,000 | 6,331 |
| 2007/10/09 | 500,000 | 513,000 | 491,000 | 492,000 | 7,974 |
| 2007/10/05 | 452,000 | 494,000 | 446,000 | 487,000 | 9,385 |
| 2007/10/04 | 448,000 | 490,000 | 437,000 | 460,000 | 11,731 |
| 2007/10/03 | 412,000 | 445,000 | 410,000 | 445,000 | 11,603 |
| 2007/10/02 | 388,000 | 402,000 | 387,000 | 395,000 | 4,241 |
| 2007/10/01 | 383,000 | 392,000 | 377,000 | 383,000 | 2,997 |
| 2007/09/28 | 388,000 | 400,000 | 362,000 | 380,000 | 6,217 |
| 2007/09/27 | 400,000 | 424,000 | 377,000 | 384,000 | 9,390 |
| 2007/09/26 | 356,000 | 396,000 | 348,000 | 395,000 | 9,009 |
| 2007/09/25 | 328,000 | 357,000 | 328,000 | 346,000 | 7,343 |
| 2007/09/21 | 317,000 | 328,000 | 311,000 | 325,000 | 3,200 |
| 2007/09/20 | 313,000 | 326,000 | 307,000 | 317,000 | 5,112 |
| 2007/09/19 | 290,000 | 310,000 | 286,000 | 305,000 | 6,309 |
| 2007/09/18 | 241,000 | 283,000 | 232,000 | 283,000 | 9,393 |
| 2007/09/14 | 267,000 | 273,000 | 257,000 | 269,000 | 5,615 |
| 2007/09/13 | 275,000 | 283,000 | 266,000 | 268,000 | 3,660 |
| 2007/09/12 | 297,000 | 302,000 | 265,000 | 271,000 | 4,439 |
| 2007/09/11 | 322,000 | 328,000 | 290,000 | 291,000 | 6,041 |
| 2007/09/10 | 318,000 | 331,000 | 316,000 | 317,000 | 3,967 |
| 2007/09/07 | 307,000 | 349,000 | 305,000 | 333,000 | 11,328 |
| 2007/09/06 | 289,000 | 302,000 | 284,000 | 302,000 | 2,703 |
| 2007/09/05 | 298,000 | 308,000 | 292,000 | 292,000 | 7,997 |
| 2007/09/04 | 278,000 | 296,000 | 274,000 | 290,000 | 8,818 |
| 2007/09/03 | 277,000 | 283,000 | 271,000 | 274,000 | 2,041 |
| 2007/08/31 | 276,000 | 288,000 | 274,000 | 277,000 | 4,831 |
| 2007/08/30 | 278,000 | 286,000 | 270,000 | 274,000 | 3,570 |
| 2007/08/29 | 254,000 | 273,000 | 251,000 | 273,000 | 4,033 |
| 2007/08/28 | 261,000 | 271,000 | 260,000 | 264,000 | 2,790 |
| 2007/08/27 | 267,000 | 281,000 | 261,000 | 262,000 | 5,209 |
| 2007/08/24 | 268,000 | 274,000 | 258,000 | 260,000 | 5,488 |
| 2007/08/23 | 255,000 | 276,000 | 250,000 | 276,000 | 5,273 |
| 2007/08/22 | 241,000 | 263,000 | 240,000 | 247,000 | 4,836 |
| 2007/08/21 | 248,000 | 256,000 | 237,000 | 245,000 | 5,314 |
| 2007/08/20 | 263,000 | 272,000 | 251,000 | 252,000 | 4,939 |
| 2007/08/17 | 280,000 | 281,000 | 254,000 | 255,000 | 4,010 |
| 2007/08/16 | 275,000 | 285,000 | 266,000 | 282,000 | 5,187 |
| 2007/08/15 | 296,000 | 296,000 | 285,000 | 286,000 | 4,641 |
| 2007/08/14 | 306,000 | 307,000 | 297,000 | 300,000 | 3,043 |
| 2007/08/13 | 312,000 | 316,000 | 296,000 | 305,000 | 4,074 |
| 2007/08/10 | 297,000 | 321,000 | 296,000 | 307,000 | 5,527 |
| 2007/08/09 | 304,000 | 312,000 | 301,000 | 307,000 | 5,838 |
| 2007/08/08 | 297,000 | 302,000 | 293,000 | 301,000 | 3,605 |
| 2007/08/07 | 309,000 | 309,000 | 293,000 | 294,000 | 3,900 |
| 2007/08/06 | 310,000 | 312,000 | 298,000 | 302,000 | 6,425 |
| 2007/08/03 | 327,000 | 332,000 | 318,000 | 319,000 | 2,443 |
| 2007/08/02 | 319,000 | 322,000 | 310,000 | 319,000 | 2,667 |
| 2007/08/01 | 330,000 | 342,000 | 307,000 | 310,000 | 5,014 |
| 2007/07/31 | 340,000 | 344,000 | 329,000 | 332,000 | 5,019 |
| 2007/07/30 | 323,000 | 345,000 | 323,000 | 333,000 | 3,881 |
| 2007/07/27 | 319,000 | 342,000 | 317,000 | 325,000 | 3,141 |
| 2007/07/26 | 351,000 | 356,000 | 333,000 | 334,000 | 3,839 |
| 2007/07/25 | 340,000 | 371,000 | 338,000 | 346,000 | 12,930 |
| 2007/07/24 | 314,000 | 342,000 | 313,000 | 328,000 | 8,924 |
| 2007/07/23 | 307,000 | 316,000 | 306,000 | 313,000 | 3,115 |
| 2007/07/20 | 307,000 | 330,000 | 305,000 | 312,000 | 6,813 |
| 2007/07/19 | 311,000 | 317,000 | 300,000 | 304,000 | 5,918 |
| 2007/07/18 | 325,000 | 331,000 | 316,000 | 316,000 | 5,646 |
| 2007/07/17 | 352,000 | 353,000 | 327,000 | 333,000 | 6,949 |
| 2007/07/13 | 356,000 | 359,000 | 349,000 | 356,000 | 2,415 |
| 2007/07/12 | 359,000 | 359,000 | 350,000 | 350,000 | 1,356 |
| 2007/07/11 | 356,000 | 359,000 | 354,000 | 359,000 | 1,535 |
| 2007/07/10 | 365,000 | 367,000 | 359,000 | 359,000 | 1,551 |
| 2007/07/09 | 357,000 | 371,000 | 357,000 | 368,000 | 2,961 |
| 2007/07/06 | 358,000 | 363,000 | 355,000 | 356,000 | 2,338 |
| 2007/07/05 | 366,000 | 369,000 | 359,000 | 361,000 | 2,053 |
| 2007/07/04 | 370,000 | 375,000 | 366,000 | 368,000 | 1,417 |
| 2007/07/03 | 378,000 | 382,000 | 371,000 | 371,000 | 2,689 |
| 2007/07/02 | 369,000 | 383,000 | 361,000 | 377,000 | 4,617 |
| 2007/06/29 | 379,000 | 383,000 | 364,000 | 373,000 | 4,904 |
| 2007/06/28 | 361,000 | 379,000 | 358,000 | 375,000 | 9,216 |
| 2007/06/27 | 350,000 | 358,000 | 347,000 | 351,000 | 3,986 |
| 2007/06/26 | 359,000 | 360,000 | 346,000 | 352,000 | 5,304 |
| 2007/06/25 | 379,000 | 384,000 | 359,000 | 359,000 | 8,405 |
| 2007/06/22 | 382,000 | 387,000 | 377,000 | 378,000 | 4,183 |
| 2007/06/21 | 372,000 | 386,000 | 367,000 | 379,000 | 9,921 |
| 2007/06/20 | 390,000 | 393,000 | 375,000 | 377,000 | 9,579 |
| 2007/06/19 | 404,000 | 408,000 | 388,000 | 390,000 | 7,038 |
| 2007/06/18 | 421,000 | 426,000 | 397,000 | 404,000 | 13,403 |
| 2007/06/15 | 442,000 | 449,000 | 431,000 | 436,000 | 8,843 |
| 2007/06/14 | 415,000 | 449,000 | 412,000 | 447,000 | 10,091 |
| 2007/06/13 | 398,000 | 412,000 | 398,000 | 409,000 | 2,783 |
| 2007/06/12 | 427,000 | 427,000 | 403,000 | 408,000 | 4,466 |
| 2007/06/11 | 437,000 | 446,000 | 422,000 | 422,000 | 4,337 |
| 2007/06/08 | 440,000 | 448,000 | 432,000 | 432,000 | 2,801 |
| 2007/06/07 | 441,000 | 453,000 | 439,000 | 441,000 | 3,413 |
| 2007/06/06 | 441,000 | 446,000 | 430,000 | 444,000 | 4,473 |
| 2007/06/05 | 431,000 | 447,000 | 430,000 | 441,000 | 5,089 |
| 2007/06/04 | 452,000 | 454,000 | 427,000 | 429,000 | 5,295 |
| 2007/06/01 | 445,000 | 455,000 | 436,000 | 447,000 | 5,561 |
| 2007/05/31 | 452,000 | 453,000 | 435,000 | 444,000 | 5,183 |
| 2007/05/30 | 472,000 | 473,000 | 443,000 | 443,000 | 10,488 |
| 2007/05/29 | 466,000 | 484,000 | 465,000 | 474,000 | 4,912 |
| 2007/05/28 | 472,000 | 492,000 | 465,000 | 467,000 | 13,519 |
| 2007/05/25 | 412,000 | 471,000 | 406,000 | 471,000 | 14,098 |
| 2007/05/24 | 426,000 | 432,000 | 416,000 | 421,000 | 3,995 |
| 2007/05/23 | 437,000 | 454,000 | 430,000 | 436,000 | 12,097 |
| 2007/05/22 | 377,000 | 430,000 | 377,000 | 430,000 | 13,393 |
| 2007/05/21 | 386,000 | 402,000 | 378,000 | 380,000 | 6,391 |
| 2007/05/18 | 395,000 | 399,000 | 371,000 | 390,000 | 7,922 |
| 2007/05/17 | 393,000 | 409,000 | 390,000 | 395,000 | 4,701 |
| 2007/05/16 | 405,000 | 406,000 | 388,000 | 392,000 | 7,234 |
| 2007/05/15 | 405,000 | 430,000 | 404,000 | 415,000 | 7,283 |
| 2007/05/14 | 444,000 | 445,000 | 404,000 | 409,000 | 9,140 |
| 2007/05/11 | 446,000 | 448,000 | 439,000 | 440,000 | 5,023 |
| 2007/05/10 | 473,000 | 476,000 | 449,000 | 454,000 | 4,368 |
| 2007/05/09 | 481,000 | 482,000 | 474,000 | 475,000 | 2,530 |
| 2007/05/08 | 478,000 | 484,000 | 473,000 | 477,000 | 3,025 |
| 2007/05/07 | 469,000 | 480,000 | 462,000 | 473,000 | 4,898 |
| 2007/05/02 | 463,000 | 466,000 | 452,000 | 459,000 | 6,763 |
| 2007/05/01 | 447,000 | 466,000 | 441,000 | 465,000 | 7,974 |
| 2007/04/27 | 444,000 | 448,000 | 434,000 | 442,000 | 5,743 |
| 2007/04/26 | 457,000 | 462,000 | 437,000 | 439,000 | 6,937 |
| 2007/04/25 | 473,000 | 475,000 | 442,000 | 442,000 | 7,973 |
| 2007/04/24 | 460,000 | 488,000 | 460,000 | 474,000 | 9,657 |
| 2007/04/23 | 494,000 | 494,000 | 461,000 | 464,000 | 6,678 |
| 2007/04/20 | 509,000 | 509,000 | 486,000 | 492,000 | 2,184 |
| 2007/04/19 | 497,000 | 507,000 | 488,000 | 496,000 | 4,854 |
| 2007/04/18 | 503,000 | 515,000 | 487,000 | 491,000 | 3,567 |
| 2007/04/17 | 502,000 | 526,000 | 502,000 | 506,000 | 4,760 |
| 2007/04/16 | 517,000 | 517,000 | 481,000 | 499,000 | 5,596 |
| 2007/04/13 | 529,000 | 529,000 | 510,000 | 511,000 | 2,865 |
| 2007/04/12 | 532,000 | 540,000 | 521,000 | 523,000 | 3,040 |
| 2007/04/11 | 548,000 | 553,000 | 532,000 | 537,000 | 3,538 |
| 2007/04/10 | 537,000 | 561,000 | 537,000 | 544,000 | 6,989 |
| 2007/04/09 | 550,000 | 550,000 | 533,000 | 540,000 | 3,377 |
| 2007/04/06 | 550,000 | 562,000 | 530,000 | 532,000 | 5,061 |
| 2007/04/05 | 529,000 | 580,000 | 528,000 | 555,000 | 16,435 |
| 2007/04/04 | 513,000 | 537,000 | 507,000 | 535,000 | 7,850 |
| 2007/04/03 | 505,000 | 516,000 | 498,000 | 504,000 | 3,834 |
| 2007/04/02 | 530,000 | 533,000 | 505,000 | 506,000 | 5,979 |
| 2007/03/30 | 538,000 | 544,000 | 525,000 | 528,000 | 6,341 |
| 2007/03/29 | 520,000 | 533,000 | 517,000 | 528,000 | 7,410 |
| 2007/03/28 | 511,000 | 545,000 | 510,000 | 530,000 | 15,541 |
| 2007/03/27 | 517,000 | 531,000 | 493,000 | 503,000 | 12,129 |
| 2007/03/26 | 462,000 | 522,000 | 462,000 | 522,000 | 15,287 |
| 2007/03/23 | 482,000 | 484,000 | 466,000 | 472,000 | 5,689 |
| 2007/03/22 | 499,000 | 505,000 | 480,000 | 482,000 | 12,767 |
| 2007/03/20 | 445,000 | 482,000 | 437,000 | 480,000 | 12,746 |
| 2007/03/19 | 457,000 | 458,000 | 433,000 | 435,000 | 12,849 |
| 2007/03/16 | 458,000 | 486,000 | 458,000 | 460,000 | 6,900 |
| 2007/03/15 | 480,000 | 480,000 | 459,000 | 462,000 | 5,278 |
| 2007/03/14 | 463,000 | 470,000 | 462,000 | 468,000 | 4,628 |
| 2007/03/13 | 490,000 | 491,000 | 468,000 | 478,000 | 7,824 |
| 2007/03/12 | 520,000 | 524,000 | 495,000 | 497,000 | 7,272 |
| 2007/03/09 | 529,000 | 529,000 | 513,000 | 517,000 | 3,610 |
| 2007/03/08 | 502,000 | 524,000 | 500,000 | 521,000 | 4,198 |
| 2007/03/07 | 540,000 | 547,000 | 506,000 | 508,000 | 5,569 |
| 2007/03/06 | 520,000 | 528,000 | 502,000 | 528,000 | 4,659 |
| 2007/03/05 | 530,000 | 531,000 | 486,000 | 489,000 | 8,035 |
| 2007/03/02 | 545,000 | 559,000 | 542,000 | 544,000 | 4,776 |
| 2007/03/01 | 583,000 | 585,000 | 543,000 | 555,000 | 4,960 |
| 2007/02/28 | 542,000 | 586,000 | 542,000 | 580,000 | 6,530 |
| 2007/02/27 | 607,000 | 619,000 | 596,000 | 602,000 | 4,519 |
| 2007/02/26 | 642,000 | 645,000 | 596,000 | 606,000 | 8,636 |
| 2007/02/23 | 618,000 | 643,000 | 609,000 | 638,000 | 13,638 |
| 2007/02/22 | 560,000 | 609,000 | 552,000 | 609,000 | 9,746 |
| 2007/02/21 | 565,000 | 566,000 | 547,000 | 551,000 | 3,147 |
| 2007/02/20 | 556,000 | 564,000 | 552,000 | 560,000 | 2,416 |
| 2007/02/19 | 562,000 | 575,000 | 552,000 | 556,000 | 4,296 |
| 2007/02/16 | 578,000 | 580,000 | 565,000 | 566,000 | 2,927 |
| 2007/02/15 | 595,000 | 596,000 | 581,000 | 583,000 | 3,452 |
| 2007/02/14 | 589,000 | 599,000 | 582,000 | 594,000 | 4,388 |
| 2007/02/13 | 588,000 | 612,000 | 583,000 | 586,000 | 5,272 |
| 2007/02/09 | 578,000 | 595,000 | 571,000 | 594,000 | 3,544 |
| 2007/02/08 | 584,000 | 595,000 | 567,000 | 572,000 | 3,968 |
| 2007/02/07 | 565,000 | 600,000 | 565,000 | 585,000 | 7,866 |
| 2007/02/06 | 569,000 | 573,000 | 561,000 | 563,000 | 2,202 |
| 2007/02/05 | 565,000 | 582,000 | 561,000 | 567,000 | 3,489 |
| 2007/02/02 | 584,000 | 587,000 | 568,000 | 573,000 | 2,996 |
| 2007/02/01 | 597,000 | 597,000 | 574,000 | 578,000 | 3,932 |
| 2007/01/31 | 586,000 | 598,000 | 568,000 | 591,000 | 5,499 |
| 2007/01/30 | 629,000 | 629,000 | 576,000 | 581,000 | 6,705 |
| 2007/01/29 | 602,000 | 625,000 | 587,000 | 619,000 | 5,790 |
| 2007/01/26 | 584,000 | 596,000 | 576,000 | 595,000 | 8,329 |
| 2007/01/25 | 625,000 | 628,000 | 591,000 | 594,000 | 5,888 |
| 2007/01/24 | 628,000 | 634,000 | 619,000 | 620,000 | 6,449 |
| 2007/01/23 | 620,000 | 637,000 | 612,000 | 618,000 | 6,486 |
| 2007/01/22 | 637,000 | 660,000 | 607,000 | 621,000 | 16,643 |
| 2007/01/19 | 606,000 | 633,000 | 588,000 | 629,000 | 26,389 |
| 2007/01/18 | 568,000 | 618,000 | 558,000 | 600,000 | 36,346 |
| 2007/01/17 | 477,000 | 518,000 | 471,000 | 518,000 | 25,674 |
| 2007/01/16 | 461,000 | 474,000 | 453,000 | 468,000 | 11,493 |
| 2007/01/15 | 493,000 | 495,000 | 466,000 | 466,000 | 4,807 |
| 2007/01/12 | 472,000 | 492,000 | 463,000 | 489,000 | 5,499 |
| 2007/01/11 | 495,000 | 501,000 | 470,000 | 477,000 | 4,311 |
| 2007/01/10 | 493,000 | 506,000 | 488,000 | 490,000 | 6,339 |
| 2007/01/09 | 503,000 | 508,000 | 484,000 | 488,000 | 8,381 |
| 2007/01/05 | 543,000 | 547,000 | 518,000 | 521,000 | 4,938 |
| 2007/01/04 | 555,000 | 557,000 | 542,000 | 543,000 | 1,807 |