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 |
|---|---|---|---|---|---|
| 2008/12/30 | 255,000 | 257,500 | 244,000 | 247,700 | 1,608 |
| 2008/12/29 | 253,000 | 256,900 | 250,500 | 253,500 | 3,010 |
| 2008/12/26 | 250,000 | 255,000 | 245,300 | 250,200 | 4,542 |
| 2008/12/25 | 236,000 | 250,400 | 223,100 | 242,500 | 6,749 |
| 2008/12/24 | 235,000 | 241,400 | 225,000 | 232,200 | 5,380 |
| 2008/12/22 | 206,100 | 242,000 | 205,100 | 241,600 | 6,864 |
| 2008/12/19 | 208,500 | 219,500 | 200,200 | 202,100 | 5,868 |
| 2008/12/18 | 198,500 | 211,800 | 198,500 | 205,200 | 6,611 |
| 2008/12/17 | 193,100 | 199,400 | 192,400 | 194,600 | 3,025 |
| 2008/12/16 | 188,100 | 204,000 | 186,500 | 193,100 | 5,860 |
| 2008/12/15 | 173,000 | 191,200 | 168,000 | 191,100 | 8,452 |
| 2008/12/12 | 144,600 | 168,600 | 144,500 | 161,200 | 9,419 |
| 2008/12/11 | 150,000 | 150,000 | 144,000 | 148,600 | 2,143 |
| 2008/12/10 | 146,000 | 152,000 | 144,700 | 148,200 | 2,540 |
| 2008/12/09 | 150,000 | 152,200 | 143,000 | 148,000 | 2,762 |
| 2008/12/08 | 137,000 | 151,000 | 132,100 | 147,200 | 5,328 |
| 2008/12/05 | 133,500 | 134,500 | 126,600 | 131,000 | 2,348 |
| 2008/12/04 | 131,000 | 135,000 | 127,500 | 131,500 | 2,878 |
| 2008/12/03 | 143,000 | 145,800 | 124,000 | 127,200 | 5,600 |
| 2008/12/02 | 131,000 | 142,700 | 128,300 | 140,500 | 5,363 |
| 2008/12/01 | 123,500 | 138,000 | 120,600 | 135,200 | 2,891 |
| 2008/11/28 | 118,400 | 124,700 | 118,400 | 123,000 | 1,809 |
| 2008/11/27 | 126,100 | 127,400 | 118,400 | 120,400 | 1,335 |
| 2008/11/26 | 125,000 | 128,500 | 122,100 | 123,100 | 1,359 |
| 2008/11/25 | 135,100 | 136,000 | 124,200 | 125,000 | 1,369 |
| 2008/11/21 | 118,400 | 129,900 | 115,000 | 127,100 | 1,543 |
| 2008/11/20 | 113,600 | 128,000 | 110,000 | 120,400 | 2,444 |
| 2008/11/19 | 135,500 | 137,000 | 120,400 | 123,600 | 5,352 |
| 2008/11/18 | 145,300 | 145,500 | 134,500 | 137,500 | 1,160 |
| 2008/11/17 | 145,000 | 145,500 | 140,200 | 143,300 | 853 |
| 2008/11/14 | 149,900 | 150,000 | 137,200 | 141,000 | 1,828 |
| 2008/11/13 | 140,000 | 142,000 | 137,100 | 141,200 | 1,385 |
| 2008/11/12 | 150,000 | 155,000 | 145,200 | 145,500 | 3,198 |
| 2008/11/11 | 141,000 | 157,000 | 140,900 | 152,000 | 3,881 |
| 2008/11/10 | 139,900 | 144,200 | 138,100 | 141,200 | 3,541 |
| 2008/11/07 | 122,200 | 135,300 | 122,000 | 134,400 | 2,481 |
| 2008/11/06 | 132,000 | 135,500 | 129,100 | 130,000 | 2,821 |
| 2008/11/05 | 135,000 | 143,000 | 133,500 | 142,000 | 4,211 |
| 2008/11/04 | 129,100 | 131,000 | 126,600 | 129,000 | 2,242 |
| 2008/10/31 | 122,000 | 124,900 | 116,300 | 122,800 | 2,855 |
| 2008/10/30 | 111,500 | 125,500 | 109,500 | 120,000 | 4,278 |
| 2008/10/29 | 117,500 | 118,500 | 101,500 | 109,500 | 3,601 |
| 2008/10/28 | 102,600 | 109,000 | 93,000 | 107,500 | 4,757 |
| 2008/10/27 | 110,000 | 116,500 | 96,000 | 108,600 | 3,445 |
| 2008/10/24 | 120,100 | 122,000 | 111,000 | 111,300 | 3,123 |
| 2008/10/23 | 120,000 | 125,000 | 115,200 | 124,100 | 2,631 |
| 2008/10/22 | 134,000 | 138,000 | 125,000 | 127,500 | 4,005 |
| 2008/10/21 | 146,000 | 147,900 | 133,300 | 134,000 | 6,042 |
| 2008/10/20 | 131,500 | 139,500 | 130,500 | 139,000 | 4,057 |
| 2008/10/17 | 132,900 | 132,900 | 123,100 | 125,500 | 2,855 |
| 2008/10/16 | 122,800 | 125,900 | 117,800 | 121,800 | 3,198 |
| 2008/10/15 | 132,700 | 140,000 | 127,000 | 132,800 | 5,438 |
| 2008/10/14 | 132,600 | 132,600 | 132,600 | 132,600 | 2,473 |
| 2008/10/10 | 106,900 | 116,700 | 106,400 | 112,600 | 4,077 |
| 2008/10/09 | 108,600 | 124,500 | 108,100 | 122,900 | 5,210 |
| 2008/10/08 | 118,400 | 122,600 | 106,400 | 106,600 | 5,750 |
| 2008/10/07 | 109,900 | 133,000 | 109,000 | 126,400 | 7,617 |
| 2008/10/06 | 145,000 | 145,900 | 125,900 | 125,900 | 7,125 |
| 2008/10/03 | 159,500 | 159,500 | 150,600 | 155,900 | 2,730 |
| 2008/10/02 | 171,600 | 174,500 | 155,500 | 156,500 | 3,804 |
| 2008/10/01 | 182,500 | 184,000 | 169,200 | 169,300 | 3,205 |
| 2008/09/30 | 170,000 | 181,500 | 168,800 | 178,000 | 2,983 |
| 2008/09/29 | 190,500 | 197,800 | 182,400 | 184,500 | 3,072 |
| 2008/09/26 | 201,500 | 203,900 | 188,500 | 188,500 | 2,837 |
| 2008/09/25 | 198,500 | 207,900 | 198,100 | 198,800 | 3,128 |
| 2008/09/24 | 208,500 | 212,700 | 198,600 | 200,200 | 3,467 |
| 2008/09/22 | 220,000 | 221,500 | 209,100 | 209,100 | 4,056 |
| 2008/09/19 | 215,000 | 217,900 | 210,400 | 214,200 | 5,174 |
| 2008/09/18 | 196,300 | 210,000 | 195,100 | 208,600 | 5,993 |
| 2008/09/17 | 208,200 | 213,400 | 200,700 | 203,300 | 6,494 |
| 2008/09/16 | 183,900 | 208,000 | 179,700 | 200,200 | 12,238 |
| 2008/09/12 | 192,800 | 207,800 | 187,800 | 206,900 | 8,911 |
| 2008/09/11 | 184,000 | 193,000 | 177,200 | 177,800 | 5,100 |
| 2008/09/10 | 172,000 | 188,000 | 169,000 | 186,500 | 3,259 |
| 2008/09/09 | 180,100 | 180,800 | 168,500 | 170,900 | 2,979 |
| 2008/09/08 | 174,000 | 182,500 | 173,300 | 180,800 | 3,333 |
| 2008/09/05 | 161,500 | 170,000 | 160,300 | 169,000 | 4,533 |
| 2008/09/04 | 183,900 | 187,500 | 168,000 | 173,500 | 7,195 |
| 2008/09/03 | 208,300 | 209,000 | 188,000 | 189,900 | 2,901 |
| 2008/09/02 | 217,600 | 221,500 | 196,600 | 204,000 | 4,247 |
| 2008/09/01 | 214,000 | 226,000 | 213,400 | 217,600 | 4,173 |
| 2008/08/29 | 215,000 | 219,400 | 209,600 | 214,000 | 3,865 |
| 2008/08/28 | 211,000 | 219,000 | 207,200 | 211,500 | 5,523 |
| 2008/08/27 | 193,400 | 213,100 | 192,500 | 209,300 | 6,162 |
| 2008/08/26 | 192,000 | 195,800 | 188,000 | 194,000 | 2,655 |
| 2008/08/25 | 198,000 | 198,000 | 194,100 | 194,200 | 2,222 |
| 2008/08/22 | 190,000 | 195,000 | 187,000 | 193,000 | 2,882 |
| 2008/08/21 | 189,900 | 196,000 | 187,100 | 192,000 | 4,507 |
| 2008/08/20 | 174,100 | 187,000 | 174,100 | 187,000 | 4,278 |
| 2008/08/19 | 172,500 | 179,000 | 171,800 | 176,500 | 2,572 |
| 2008/08/18 | 168,000 | 178,500 | 168,000 | 176,000 | 2,643 |
| 2008/08/15 | 171,100 | 171,800 | 165,400 | 171,000 | 2,741 |
| 2008/08/14 | 165,600 | 173,100 | 162,100 | 172,000 | 2,083 |
| 2008/08/13 | 175,000 | 177,800 | 166,000 | 168,600 | 2,883 |
| 2008/08/12 | 178,800 | 183,000 | 176,000 | 178,000 | 3,021 |
| 2008/08/11 | 180,200 | 187,800 | 170,300 | 175,800 | 5,518 |
| 2008/08/08 | 158,500 | 189,000 | 157,300 | 178,000 | 7,157 |
| 2008/08/07 | 160,000 | 165,500 | 156,500 | 162,300 | 2,734 |
| 2008/08/06 | 163,000 | 166,600 | 160,200 | 164,800 | 4,001 |
| 2008/08/05 | 153,000 | 157,800 | 146,200 | 157,000 | 3,782 |
| 2008/08/04 | 146,700 | 150,000 | 143,600 | 149,000 | 2,599 |
| 2008/08/01 | 153,400 | 158,000 | 141,300 | 142,700 | 6,121 |
| 2008/07/31 | 152,900 | 169,500 | 150,100 | 159,400 | 5,330 |
| 2008/07/30 | 171,600 | 173,400 | 147,100 | 158,000 | 7,313 |
| 2008/07/29 | 169,900 | 174,400 | 167,400 | 169,400 | 2,965 |
| 2008/07/28 | 171,100 | 181,900 | 170,000 | 176,000 | 4,565 |
| 2008/07/25 | 172,200 | 176,900 | 168,000 | 168,500 | 5,074 |
| 2008/07/24 | 166,000 | 181,900 | 164,000 | 180,100 | 11,360 |
| 2008/07/23 | 153,200 | 163,700 | 148,800 | 163,700 | 8,198 |
| 2008/07/22 | 167,000 | 169,900 | 143,000 | 143,700 | 8,992 |
| 2008/07/18 | 174,000 | 176,000 | 169,000 | 173,000 | 2,127 |
| 2008/07/17 | 173,000 | 178,000 | 169,000 | 173,000 | 4,963 |
| 2008/07/16 | 171,000 | 174,000 | 164,000 | 170,000 | 5,900 |
| 2008/07/15 | 181,000 | 183,000 | 170,000 | 174,000 | 4,712 |
| 2008/07/14 | 181,000 | 189,000 | 180,000 | 182,000 | 1,816 |
| 2008/07/11 | 187,000 | 189,000 | 183,000 | 185,000 | 1,810 |
| 2008/07/10 | 183,000 | 193,000 | 183,000 | 190,000 | 2,289 |
| 2008/07/09 | 195,000 | 195,000 | 183,000 | 189,000 | 2,391 |
| 2008/07/08 | 195,000 | 199,000 | 189,000 | 190,000 | 2,218 |
| 2008/07/07 | 197,000 | 200,000 | 186,000 | 198,000 | 3,602 |
| 2008/07/04 | 201,000 | 204,000 | 192,000 | 194,000 | 3,290 |
| 2008/07/03 | 198,000 | 204,000 | 196,000 | 200,000 | 3,675 |
| 2008/07/02 | 210,000 | 213,000 | 201,000 | 204,000 | 6,081 |
| 2008/07/01 | 196,000 | 215,000 | 195,000 | 214,000 | 9,334 |
| 2008/06/30 | 188,000 | 197,000 | 180,000 | 190,000 | 6,071 |
| 2008/06/27 | 201,000 | 205,000 | 187,000 | 190,000 | 8,506 |
| 2008/06/26 | 204,000 | 220,000 | 201,000 | 213,000 | 11,238 |
| 2008/06/25 | 236,000 | 237,000 | 207,000 | 207,000 | 8,427 |
| 2008/06/24 | 253,000 | 254,000 | 246,000 | 247,000 | 3,720 |
| 2008/06/23 | 256,000 | 257,000 | 251,000 | 254,000 | 2,431 |
| 2008/06/20 | 259,000 | 260,000 | 256,000 | 259,000 | 2,383 |
| 2008/06/19 | 269,000 | 270,000 | 258,000 | 259,000 | 3,690 |
| 2008/06/18 | 264,000 | 271,000 | 262,000 | 271,000 | 3,686 |
| 2008/06/17 | 264,000 | 269,000 | 260,000 | 261,000 | 3,808 |
| 2008/06/16 | 263,000 | 269,000 | 255,000 | 262,000 | 5,674 |
| 2008/06/13 | 288,000 | 294,000 | 263,000 | 263,000 | 12,397 |
| 2008/06/12 | 274,000 | 286,000 | 266,000 | 282,000 | 11,662 |
| 2008/06/11 | 259,000 | 271,000 | 256,000 | 263,000 | 4,608 |
| 2008/06/10 | 274,000 | 277,000 | 253,000 | 255,000 | 6,074 |
| 2008/06/09 | 275,000 | 278,000 | 272,000 | 273,000 | 2,949 |
| 2008/06/06 | 284,000 | 285,000 | 278,000 | 280,000 | 2,572 |
| 2008/06/05 | 282,000 | 290,000 | 279,000 | 284,000 | 3,420 |
| 2008/06/04 | 281,000 | 283,000 | 279,000 | 282,000 | 2,162 |
| 2008/06/03 | 280,000 | 283,000 | 279,000 | 282,000 | 1,960 |
| 2008/06/02 | 281,000 | 286,000 | 278,000 | 284,000 | 4,269 |
| 2008/05/30 | 282,000 | 287,000 | 275,000 | 275,000 | 6,371 |
| 2008/05/29 | 283,000 | 285,000 | 276,000 | 281,000 | 3,028 |
| 2008/05/28 | 291,000 | 293,000 | 282,000 | 282,000 | 5,092 |
| 2008/05/27 | 293,000 | 296,000 | 290,000 | 290,000 | 3,836 |
| 2008/05/26 | 306,000 | 315,000 | 290,000 | 290,000 | 12,905 |
| 2008/05/23 | 297,000 | 310,000 | 293,000 | 302,000 | 6,043 |
| 2008/05/22 | 293,000 | 297,000 | 291,000 | 297,000 | 2,214 |
| 2008/05/21 | 297,000 | 300,000 | 295,000 | 296,000 | 2,665 |
| 2008/05/20 | 299,000 | 304,000 | 297,000 | 300,000 | 2,496 |
| 2008/05/19 | 299,000 | 304,000 | 296,000 | 298,000 | 3,130 |
| 2008/05/16 | 312,000 | 312,000 | 300,000 | 300,000 | 2,827 |
| 2008/05/15 | 312,000 | 314,000 | 306,000 | 311,000 | 2,978 |
| 2008/05/14 | 308,000 | 316,000 | 302,000 | 310,000 | 7,250 |
| 2008/05/13 | 302,000 | 308,000 | 298,000 | 308,000 | 3,620 |
| 2008/05/12 | 303,000 | 304,000 | 296,000 | 298,000 | 3,114 |
| 2008/05/09 | 324,000 | 327,000 | 298,000 | 308,000 | 9,563 |
| 2008/05/08 | 309,000 | 329,000 | 306,000 | 323,000 | 12,737 |
| 2008/05/07 | 298,000 | 309,000 | 297,000 | 306,000 | 6,241 |
| 2008/05/02 | 292,000 | 294,000 | 288,000 | 292,000 | 3,220 |
| 2008/05/01 | 298,000 | 302,000 | 284,000 | 289,000 | 6,957 |
| 2008/04/30 | 293,000 | 302,000 | 291,000 | 294,000 | 7,453 |
| 2008/04/28 | 302,000 | 304,000 | 292,000 | 293,000 | 5,768 |
| 2008/04/25 | 312,000 | 313,000 | 303,000 | 305,000 | 3,007 |
| 2008/04/24 | 313,000 | 317,000 | 306,000 | 309,000 | 3,938 |
| 2008/04/23 | 322,000 | 325,000 | 312,000 | 313,000 | 7,166 |
| 2008/04/22 | 316,000 | 331,000 | 315,000 | 320,000 | 14,884 |
| 2008/04/21 | 321,000 | 324,000 | 302,000 | 303,000 | 7,352 |
| 2008/04/18 | 294,000 | 312,000 | 290,000 | 311,000 | 8,904 |
| 2008/04/17 | 300,000 | 300,000 | 288,000 | 290,000 | 4,240 |
| 2008/04/16 | 298,000 | 299,000 | 288,000 | 290,000 | 3,352 |
| 2008/04/15 | 301,000 | 303,000 | 293,000 | 294,000 | 4,905 |
| 2008/04/14 | 302,000 | 304,000 | 298,000 | 299,000 | 3,122 |
| 2008/04/11 | 312,000 | 315,000 | 301,000 | 309,000 | 4,274 |
| 2008/04/10 | 306,000 | 314,000 | 296,000 | 307,000 | 6,142 |
| 2008/04/09 | 312,000 | 314,000 | 295,000 | 301,000 | 5,656 |
| 2008/04/08 | 341,000 | 344,000 | 305,000 | 309,000 | 9,245 |
| 2008/04/07 | 340,000 | 348,000 | 339,000 | 345,000 | 5,608 |
| 2008/04/04 | 359,000 | 359,000 | 339,000 | 344,000 | 5,920 |
| 2008/04/03 | 346,000 | 357,000 | 341,000 | 356,000 | 5,581 |
| 2008/04/02 | 351,000 | 352,000 | 337,000 | 344,000 | 4,670 |
| 2008/04/01 | 361,000 | 368,000 | 337,000 | 341,000 | 10,482 |
| 2008/03/31 | 343,000 | 367,000 | 341,000 | 353,000 | 13,896 |
| 2008/03/28 | 345,000 | 353,000 | 332,000 | 339,000 | 8,567 |
| 2008/03/27 | 336,000 | 353,000 | 333,000 | 340,000 | 6,447 |
| 2008/03/26 | 327,000 | 353,000 | 312,000 | 340,000 | 17,530 |
| 2008/03/25 | 288,000 | 317,000 | 286,000 | 317,000 | 14,627 |
| 2008/03/24 | 282,000 | 285,000 | 275,000 | 277,000 | 4,397 |
| 2008/03/21 | 275,000 | 288,000 | 272,000 | 282,000 | 5,253 |
| 2008/03/19 | 290,000 | 290,000 | 274,000 | 275,000 | 4,569 |
| 2008/03/18 | 292,000 | 296,000 | 276,000 | 281,000 | 2,544 |
| 2008/03/17 | 293,000 | 299,000 | 275,000 | 295,000 | 3,944 |
| 2008/03/14 | 315,000 | 317,000 | 296,000 | 297,000 | 2,705 |
| 2008/03/13 | 309,000 | 326,000 | 303,000 | 310,000 | 5,267 |
| 2008/03/12 | 337,000 | 341,000 | 302,000 | 308,000 | 5,538 |
| 2008/03/11 | 292,000 | 312,000 | 290,000 | 312,000 | 4,670 |
| 2008/03/10 | 304,000 | 318,000 | 294,000 | 301,000 | 2,696 |
| 2008/03/07 | 318,000 | 323,000 | 305,000 | 309,000 | 5,585 |
| 2008/03/06 | 336,000 | 343,000 | 330,000 | 333,000 | 3,003 |
| 2008/03/05 | 337,000 | 344,000 | 330,000 | 333,000 | 2,598 |
| 2008/03/04 | 365,000 | 368,000 | 334,000 | 338,000 | 4,458 |
| 2008/03/03 | 367,000 | 368,000 | 357,000 | 360,000 | 3,046 |
| 2008/02/29 | 390,000 | 393,000 | 375,000 | 380,000 | 5,143 |
| 2008/02/28 | 378,000 | 409,000 | 371,000 | 395,000 | 11,948 |
| 2008/02/27 | 367,000 | 379,000 | 362,000 | 371,000 | 6,952 |
| 2008/02/26 | 361,000 | 371,000 | 354,000 | 357,000 | 3,840 |
| 2008/02/25 | 360,000 | 365,000 | 356,000 | 356,000 | 2,513 |
| 2008/02/22 | 359,000 | 360,000 | 343,000 | 355,000 | 6,050 |
| 2008/02/21 | 369,000 | 373,000 | 356,000 | 362,000 | 7,160 |
| 2008/02/20 | 386,000 | 395,000 | 354,000 | 359,000 | 5,781 |
| 2008/02/19 | 380,000 | 394,000 | 374,000 | 383,000 | 4,216 |
| 2008/02/18 | 375,000 | 410,000 | 375,000 | 390,000 | 13,430 |
| 2008/02/15 | 316,000 | 373,000 | 315,000 | 370,000 | 11,641 |
| 2008/02/14 | 319,000 | 328,000 | 309,000 | 323,000 | 4,876 |
| 2008/02/13 | 335,000 | 335,000 | 298,000 | 305,000 | 4,819 |
| 2008/02/12 | 325,000 | 333,000 | 313,000 | 325,000 | 5,286 |
| 2008/02/08 | 325,000 | 326,000 | 304,000 | 310,000 | 4,182 |
| 2008/02/07 | 314,000 | 320,000 | 295,000 | 307,000 | 6,097 |
| 2008/02/06 | 341,000 | 343,000 | 317,000 | 324,000 | 5,458 |
| 2008/02/05 | 344,000 | 358,000 | 337,000 | 354,000 | 4,021 |
| 2008/02/04 | 351,000 | 355,000 | 341,000 | 344,000 | 2,776 |
| 2008/02/01 | 364,000 | 364,000 | 342,000 | 345,000 | 2,389 |
| 2008/01/31 | 334,000 | 356,000 | 328,000 | 356,000 | 2,711 |
| 2008/01/30 | 356,000 | 358,000 | 335,000 | 342,000 | 2,767 |
| 2008/01/29 | 362,000 | 366,000 | 348,000 | 351,000 | 2,371 |
| 2008/01/28 | 366,000 | 376,000 | 348,000 | 352,000 | 4,560 |
| 2008/01/25 | 379,000 | 380,000 | 360,000 | 371,000 | 4,441 |
| 2008/01/24 | 357,000 | 368,000 | 351,000 | 359,000 | 3,468 |
| 2008/01/23 | 373,000 | 375,000 | 338,000 | 344,000 | 4,256 |
| 2008/01/22 | 370,000 | 380,000 | 343,000 | 343,000 | 5,595 |
| 2008/01/21 | 416,000 | 434,000 | 393,000 | 393,000 | 4,188 |
| 2008/01/18 | 377,000 | 431,000 | 372,000 | 426,000 | 4,234 |
| 2008/01/17 | 385,000 | 401,000 | 368,000 | 392,000 | 4,190 |
| 2008/01/16 | 392,000 | 412,000 | 375,000 | 377,000 | 5,277 |
| 2008/01/15 | 436,000 | 445,000 | 405,000 | 411,000 | 3,820 |
| 2008/01/11 | 487,000 | 491,000 | 435,000 | 441,000 | 4,750 |
| 2008/01/10 | 484,000 | 508,000 | 468,000 | 485,000 | 5,812 |
| 2008/01/09 | 469,000 | 484,000 | 458,000 | 483,000 | 3,629 |
| 2008/01/08 | 480,000 | 495,000 | 471,000 | 484,000 | 3,638 |
| 2008/01/07 | 479,000 | 508,000 | 473,000 | 477,000 | 3,840 |
| 2008/01/04 | 500,000 | 508,000 | 468,000 | 474,000 | 3,071 |