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 |
|---|---|---|---|---|---|
| 2010/12/30 | 109,200 | 109,900 | 107,600 | 108,100 | 1,425 |
| 2010/12/29 | 108,800 | 110,400 | 108,100 | 109,100 | 1,400 |
| 2010/12/28 | 108,000 | 108,900 | 107,500 | 108,800 | 1,270 |
| 2010/12/27 | 107,800 | 108,800 | 107,000 | 108,100 | 1,820 |
| 2010/12/24 | 109,000 | 109,300 | 107,400 | 107,800 | 3,440 |
| 2010/12/22 | 113,000 | 113,200 | 110,000 | 110,300 | 2,641 |
| 2010/12/21 | 112,100 | 113,500 | 111,900 | 112,800 | 1,531 |
| 2010/12/20 | 111,400 | 113,600 | 111,300 | 112,200 | 2,315 |
| 2010/12/17 | 111,100 | 111,800 | 110,500 | 111,200 | 2,497 |
| 2010/12/16 | 111,800 | 113,800 | 111,700 | 112,000 | 3,366 |
| 2010/12/15 | 114,700 | 115,500 | 111,900 | 112,400 | 3,966 |
| 2010/12/14 | 111,100 | 113,700 | 110,600 | 113,400 | 4,505 |
| 2010/12/13 | 107,000 | 110,300 | 106,700 | 109,600 | 3,981 |
| 2010/12/10 | 106,400 | 108,600 | 105,700 | 107,800 | 5,538 |
| 2010/12/09 | 116,500 | 117,500 | 107,500 | 108,300 | 19,163 |
| 2010/12/08 | 123,500 | 127,500 | 123,400 | 125,500 | 6,011 |
| 2010/12/07 | 124,000 | 124,200 | 121,800 | 123,500 | 2,508 |
| 2010/12/06 | 122,900 | 123,400 | 121,800 | 123,000 | 2,824 |
| 2010/12/03 | 119,500 | 121,300 | 119,200 | 121,000 | 2,617 |
| 2010/12/02 | 119,400 | 121,900 | 118,600 | 119,200 | 3,167 |
| 2010/12/01 | 118,500 | 118,500 | 117,000 | 117,500 | 1,869 |
| 2010/11/30 | 116,700 | 118,500 | 116,300 | 118,100 | 1,985 |
| 2010/11/29 | 117,300 | 119,500 | 115,800 | 117,000 | 2,471 |
| 2010/11/26 | 120,800 | 120,900 | 116,800 | 117,300 | 3,308 |
| 2010/11/25 | 121,800 | 123,300 | 118,800 | 119,600 | 8,520 |
| 2010/11/24 | 112,100 | 117,000 | 111,200 | 116,500 | 3,472 |
| 2010/11/22 | 112,400 | 116,200 | 111,900 | 115,600 | 3,786 |
| 2010/11/19 | 112,000 | 113,300 | 111,000 | 111,700 | 2,965 |
| 2010/11/18 | 114,200 | 115,600 | 110,000 | 111,600 | 6,018 |
| 2010/11/17 | 111,200 | 114,800 | 111,000 | 114,100 | 2,081 |
| 2010/11/16 | 115,400 | 115,400 | 112,100 | 112,500 | 1,933 |
| 2010/11/15 | 115,500 | 117,000 | 113,700 | 115,300 | 4,315 |
| 2010/11/12 | 109,800 | 112,400 | 109,500 | 109,900 | 1,692 |
| 2010/11/11 | 110,100 | 112,000 | 109,100 | 111,300 | 1,774 |
| 2010/11/10 | 110,000 | 112,800 | 108,300 | 109,700 | 2,227 |
| 2010/11/09 | 110,000 | 113,600 | 107,700 | 109,900 | 2,872 |
| 2010/11/08 | 105,700 | 109,800 | 105,200 | 109,800 | 3,071 |
| 2010/11/05 | 104,000 | 105,200 | 103,000 | 104,300 | 2,582 |
| 2010/11/04 | 101,600 | 102,800 | 100,900 | 102,200 | 1,028 |
| 2010/11/02 | 103,600 | 104,400 | 100,800 | 101,000 | 1,330 |
| 2010/11/01 | 100,200 | 105,000 | 100,100 | 103,600 | 2,636 |
| 2010/10/29 | 100,200 | 101,600 | 99,900 | 100,600 | 1,581 |
| 2010/10/28 | 102,100 | 103,300 | 100,700 | 100,700 | 1,509 |
| 2010/10/27 | 100,900 | 102,700 | 100,900 | 102,000 | 1,268 |
| 2010/10/26 | 101,900 | 103,300 | 100,600 | 101,300 | 2,027 |
| 2010/10/25 | 103,700 | 104,700 | 101,800 | 101,800 | 2,307 |
| 2010/10/22 | 104,500 | 105,700 | 103,100 | 103,600 | 1,655 |
| 2010/10/21 | 105,500 | 107,100 | 103,800 | 104,800 | 2,880 |
| 2010/10/20 | 103,100 | 105,500 | 102,800 | 104,600 | 1,616 |
| 2010/10/19 | 103,600 | 105,500 | 102,500 | 105,200 | 2,338 |
| 2010/10/18 | 103,600 | 106,600 | 102,800 | 103,400 | 2,195 |
| 2010/10/15 | 107,200 | 108,500 | 103,900 | 104,500 | 4,419 |
| 2010/10/14 | 112,000 | 113,100 | 108,200 | 108,200 | 3,360 |
| 2010/10/13 | 114,400 | 117,100 | 109,400 | 110,700 | 3,491 |
| 2010/10/12 | 123,600 | 124,500 | 113,000 | 114,700 | 9,957 |
| 2010/10/08 | 114,000 | 117,800 | 111,500 | 117,600 | 13,313 |
| 2010/10/07 | 102,700 | 106,400 | 102,700 | 105,900 | 2,512 |
| 2010/10/06 | 103,700 | 105,000 | 102,200 | 104,300 | 1,796 |
| 2010/10/05 | 99,500 | 104,200 | 98,600 | 104,000 | 2,332 |
| 2010/10/04 | 103,700 | 103,700 | 99,900 | 100,000 | 2,561 |
| 2010/10/01 | 105,300 | 105,800 | 102,600 | 103,300 | 2,518 |
| 2010/09/30 | 109,600 | 109,700 | 105,100 | 105,100 | 2,796 |
| 2010/09/29 | 108,400 | 110,300 | 108,400 | 108,700 | 1,481 |
| 2010/09/28 | 108,000 | 111,400 | 107,900 | 108,300 | 1,909 |
| 2010/09/27 | 108,100 | 109,200 | 106,000 | 108,000 | 2,055 |
| 2010/09/24 | 109,500 | 109,500 | 108,000 | 108,000 | 3,249 |
| 2010/09/22 | 112,000 | 112,000 | 110,500 | 110,500 | 2,366 |
| 2010/09/21 | 113,800 | 114,200 | 112,000 | 112,300 | 2,380 |
| 2010/09/17 | 111,900 | 114,100 | 111,800 | 113,200 | 1,796 |
| 2010/09/16 | 115,300 | 115,400 | 111,800 | 111,900 | 2,359 |
| 2010/09/15 | 112,500 | 116,700 | 111,200 | 114,400 | 3,351 |
| 2010/09/14 | 115,800 | 115,800 | 113,700 | 113,700 | 2,113 |
| 2010/09/13 | 116,500 | 116,500 | 113,800 | 115,300 | 2,453 |
| 2010/09/10 | 116,100 | 116,900 | 113,700 | 115,300 | 5,006 |
| 2010/09/09 | 127,800 | 130,400 | 115,000 | 115,500 | 16,153 |
| 2010/09/08 | 129,000 | 131,000 | 125,200 | 126,300 | 4,414 |
| 2010/09/07 | 127,000 | 135,600 | 125,300 | 132,000 | 5,582 |
| 2010/09/06 | 126,500 | 131,500 | 124,600 | 130,900 | 5,878 |
| 2010/09/03 | 119,300 | 124,100 | 119,200 | 124,000 | 2,804 |
| 2010/09/02 | 122,000 | 122,300 | 117,900 | 120,100 | 1,707 |
| 2010/09/01 | 115,300 | 119,700 | 115,300 | 119,700 | 1,381 |
| 2010/08/31 | 120,400 | 120,400 | 114,200 | 114,300 | 1,539 |
| 2010/08/30 | 122,000 | 123,400 | 120,800 | 121,500 | 1,852 |
| 2010/08/27 | 117,300 | 121,000 | 117,100 | 120,900 | 1,549 |
| 2010/08/26 | 115,000 | 119,100 | 115,000 | 119,000 | 1,464 |
| 2010/08/25 | 113,300 | 117,300 | 113,000 | 114,400 | 1,920 |
| 2010/08/24 | 121,300 | 121,900 | 116,300 | 116,700 | 2,417 |
| 2010/08/23 | 115,900 | 121,900 | 115,000 | 121,200 | 3,543 |
| 2010/08/20 | 113,800 | 116,800 | 113,500 | 114,400 | 1,188 |
| 2010/08/19 | 111,000 | 116,100 | 111,000 | 115,600 | 1,914 |
| 2010/08/18 | 111,000 | 111,800 | 110,000 | 111,600 | 924 |
| 2010/08/17 | 110,000 | 112,400 | 109,800 | 110,300 | 2,210 |
| 2010/08/16 | 112,000 | 113,700 | 110,800 | 111,400 | 1,089 |
| 2010/08/13 | 111,300 | 114,300 | 111,000 | 113,400 | 830 |
| 2010/08/12 | 110,000 | 111,900 | 109,000 | 111,200 | 1,621 |
| 2010/08/11 | 116,100 | 116,500 | 112,100 | 113,700 | 866 |
| 2010/08/10 | 117,900 | 119,300 | 114,700 | 115,800 | 1,723 |
| 2010/08/09 | 110,800 | 117,900 | 110,800 | 116,800 | 1,764 |
| 2010/08/06 | 110,800 | 113,300 | 110,500 | 112,200 | 1,005 |
| 2010/08/05 | 113,200 | 114,000 | 110,500 | 112,200 | 1,368 |
| 2010/08/04 | 116,500 | 116,600 | 112,900 | 112,900 | 1,375 |
| 2010/08/03 | 119,000 | 119,800 | 115,800 | 117,000 | 1,470 |
| 2010/08/02 | 118,500 | 120,200 | 116,900 | 117,800 | 1,232 |
| 2010/07/30 | 119,200 | 120,300 | 117,000 | 118,500 | 1,026 |
| 2010/07/29 | 120,300 | 121,300 | 119,300 | 120,100 | 1,284 |
| 2010/07/28 | 119,200 | 121,900 | 119,200 | 121,600 | 1,807 |
| 2010/07/27 | 120,000 | 121,000 | 117,100 | 119,200 | 3,070 |
| 2010/07/26 | 114,500 | 118,300 | 114,100 | 117,500 | 2,658 |
| 2010/07/23 | 113,000 | 113,700 | 111,400 | 112,500 | 1,669 |
| 2010/07/22 | 112,000 | 114,000 | 110,300 | 110,700 | 2,613 |
| 2010/07/21 | 114,100 | 115,800 | 113,200 | 114,600 | 2,010 |
| 2010/07/20 | 112,300 | 116,000 | 111,900 | 112,600 | 1,803 |
| 2010/07/16 | 118,100 | 119,700 | 114,700 | 115,000 | 3,640 |
| 2010/07/15 | 121,000 | 122,500 | 119,900 | 119,900 | 2,403 |
| 2010/07/14 | 121,200 | 123,900 | 120,700 | 123,200 | 3,368 |
| 2010/07/13 | 120,000 | 121,700 | 119,000 | 119,800 | 1,356 |
| 2010/07/12 | 120,300 | 122,800 | 119,500 | 119,900 | 2,009 |
| 2010/07/09 | 121,600 | 122,400 | 120,900 | 121,700 | 1,458 |
| 2010/07/08 | 122,900 | 123,300 | 120,500 | 121,500 | 2,141 |
| 2010/07/07 | 123,400 | 123,500 | 119,700 | 119,900 | 2,649 |
| 2010/07/06 | 123,600 | 124,100 | 119,100 | 124,100 | 2,440 |
| 2010/07/05 | 123,300 | 126,100 | 122,500 | 123,900 | 3,053 |
| 2010/07/02 | 124,300 | 127,500 | 123,100 | 124,800 | 2,684 |
| 2010/07/01 | 121,900 | 124,900 | 121,600 | 123,000 | 3,325 |
| 2010/06/30 | 116,000 | 125,000 | 115,800 | 124,100 | 4,332 |
| 2010/06/29 | 121,900 | 125,000 | 118,800 | 119,500 | 3,283 |
| 2010/06/28 | 127,900 | 128,900 | 121,100 | 121,700 | 3,162 |
| 2010/06/25 | 131,900 | 133,000 | 128,300 | 128,300 | 3,955 |
| 2010/06/24 | 133,800 | 136,600 | 133,800 | 134,100 | 1,852 |
| 2010/06/23 | 136,500 | 136,600 | 133,500 | 134,400 | 2,086 |
| 2010/06/22 | 137,900 | 138,600 | 136,500 | 137,900 | 1,659 |
| 2010/06/21 | 135,600 | 139,800 | 135,600 | 139,800 | 2,584 |
| 2010/06/18 | 139,000 | 139,100 | 132,500 | 135,200 | 5,314 |
| 2010/06/17 | 143,500 | 143,800 | 137,200 | 137,600 | 4,901 |
| 2010/06/16 | 143,800 | 146,500 | 143,300 | 143,900 | 3,191 |
| 2010/06/15 | 144,500 | 145,900 | 142,100 | 142,200 | 4,272 |
| 2010/06/14 | 145,200 | 149,000 | 143,400 | 145,000 | 5,894 |
| 2010/06/11 | 146,000 | 146,400 | 141,200 | 142,300 | 5,378 |
| 2010/06/10 | 141,000 | 144,400 | 138,800 | 143,500 | 9,520 |
| 2010/06/09 | 145,000 | 148,900 | 135,300 | 135,500 | 21,567 |
| 2010/06/08 | 127,900 | 131,600 | 126,900 | 130,000 | 4,922 |
| 2010/06/07 | 127,000 | 128,900 | 126,100 | 126,700 | 3,707 |
| 2010/06/04 | 129,500 | 131,900 | 129,200 | 130,900 | 2,442 |
| 2010/06/03 | 130,000 | 131,600 | 128,500 | 130,000 | 2,498 |
| 2010/06/02 | 128,800 | 132,500 | 126,100 | 127,000 | 3,502 |
| 2010/06/01 | 134,000 | 134,000 | 128,200 | 130,800 | 4,360 |
| 2010/05/31 | 129,500 | 133,000 | 128,900 | 131,600 | 5,105 |
| 2010/05/28 | 128,400 | 128,500 | 122,400 | 124,600 | 5,098 |
| 2010/05/27 | 115,000 | 123,900 | 114,000 | 122,400 | 4,935 |
| 2010/05/26 | 116,100 | 119,500 | 112,100 | 117,200 | 4,632 |
| 2010/05/25 | 123,000 | 124,200 | 113,100 | 113,100 | 6,325 |
| 2010/05/24 | 128,500 | 128,800 | 123,400 | 124,500 | 3,538 |
| 2010/05/21 | 125,100 | 130,700 | 124,100 | 126,400 | 6,267 |
| 2010/05/20 | 132,500 | 137,800 | 130,700 | 131,500 | 4,393 |
| 2010/05/19 | 127,000 | 135,100 | 126,100 | 134,600 | 6,449 |
| 2010/05/18 | 136,000 | 137,100 | 126,200 | 129,100 | 6,511 |
| 2010/05/17 | 142,700 | 143,000 | 133,400 | 133,800 | 5,355 |
| 2010/05/14 | 142,300 | 145,100 | 141,500 | 144,700 | 2,302 |
| 2010/05/13 | 141,500 | 145,500 | 140,100 | 144,900 | 3,087 |
| 2010/05/12 | 142,800 | 147,600 | 138,100 | 139,200 | 5,897 |
| 2010/05/11 | 152,700 | 152,800 | 142,300 | 142,800 | 4,268 |
| 2010/05/10 | 146,000 | 149,800 | 146,000 | 149,700 | 3,897 |
| 2010/05/07 | 143,900 | 149,900 | 142,600 | 146,200 | 5,819 |
| 2010/05/06 | 156,500 | 159,800 | 154,600 | 154,900 | 4,352 |
| 2010/04/30 | 166,000 | 166,500 | 159,200 | 160,500 | 6,451 |
| 2010/04/28 | 162,900 | 166,200 | 162,200 | 164,800 | 5,050 |
| 2010/04/27 | 168,000 | 168,700 | 165,600 | 166,900 | 6,558 |
| 2010/04/26 | 169,100 | 173,500 | 168,000 | 169,900 | 14,764 |
| 2010/04/23 | 163,000 | 168,000 | 161,700 | 165,600 | 10,602 |
| 2010/04/22 | 161,000 | 162,700 | 158,400 | 162,400 | 4,996 |
| 2010/04/21 | 159,000 | 161,500 | 157,100 | 160,100 | 6,991 |
| 2010/04/20 | 165,900 | 167,300 | 155,000 | 155,600 | 15,954 |
| 2010/04/19 | 156,000 | 157,800 | 153,900 | 156,400 | 6,628 |
| 2010/04/16 | 164,100 | 164,300 | 158,100 | 160,000 | 9,084 |
| 2010/04/15 | 159,000 | 164,900 | 158,300 | 163,800 | 12,218 |
| 2010/04/14 | 155,000 | 158,200 | 154,300 | 157,700 | 5,793 |
| 2010/04/13 | 156,500 | 156,800 | 153,000 | 155,500 | 3,972 |
| 2010/04/12 | 156,400 | 159,100 | 155,000 | 156,100 | 6,223 |
| 2010/04/09 | 153,100 | 156,800 | 151,500 | 155,200 | 6,648 |
| 2010/04/08 | 153,500 | 157,800 | 152,900 | 154,100 | 4,502 |
| 2010/04/07 | 152,000 | 156,900 | 151,000 | 154,000 | 5,717 |
| 2010/04/06 | 162,000 | 162,300 | 152,000 | 153,300 | 13,349 |
| 2010/04/05 | 156,000 | 163,500 | 154,000 | 159,500 | 20,198 |
| 2010/04/02 | 144,400 | 151,100 | 143,800 | 150,600 | 13,770 |
| 2010/04/01 | 143,100 | 145,600 | 140,300 | 143,100 | 7,623 |
| 2010/03/31 | 145,000 | 151,900 | 141,400 | 141,600 | 19,312 |
| 2010/03/30 | 135,600 | 144,500 | 135,000 | 144,000 | 11,265 |
| 2010/03/29 | 130,500 | 136,800 | 130,300 | 135,600 | 4,719 |
| 2010/03/26 | 135,100 | 136,000 | 132,100 | 133,200 | 6,294 |
| 2010/03/25 | 141,300 | 142,200 | 135,100 | 135,100 | 14,626 |
| 2010/03/24 | 133,600 | 139,400 | 131,500 | 139,200 | 9,499 |
| 2010/03/23 | 128,100 | 133,000 | 128,000 | 131,100 | 6,106 |
| 2010/03/19 | 131,600 | 131,900 | 126,900 | 127,800 | 7,793 |
| 2010/03/18 | 131,600 | 133,300 | 130,400 | 131,500 | 4,221 |
| 2010/03/17 | 135,000 | 135,900 | 131,600 | 132,400 | 7,640 |
| 2010/03/16 | 134,500 | 136,900 | 130,300 | 130,600 | 13,382 |
| 2010/03/15 | 145,000 | 146,300 | 137,100 | 137,500 | 11,600 |
| 2010/03/12 | 138,200 | 143,900 | 136,700 | 143,000 | 11,542 |
| 2010/03/11 | 137,500 | 139,000 | 134,500 | 136,300 | 3,663 |
| 2010/03/10 | 137,600 | 139,300 | 132,100 | 137,100 | 9,963 |
| 2010/03/09 | 130,000 | 138,300 | 129,500 | 137,100 | 11,208 |
| 2010/03/08 | 129,800 | 130,700 | 127,900 | 128,700 | 3,459 |
| 2010/03/05 | 127,000 | 128,500 | 125,700 | 127,900 | 2,555 |
| 2010/03/04 | 125,200 | 130,300 | 125,200 | 127,100 | 4,902 |
| 2010/03/03 | 130,000 | 130,000 | 124,300 | 127,100 | 5,699 |
| 2010/03/02 | 133,200 | 134,500 | 127,200 | 129,900 | 5,142 |
| 2010/03/01 | 132,000 | 137,000 | 130,700 | 133,200 | 8,324 |
| 2010/02/26 | 134,600 | 138,500 | 132,000 | 134,500 | 7,809 |
| 2010/02/25 | 131,800 | 135,800 | 130,500 | 133,000 | 4,274 |
| 2010/02/24 | 133,200 | 137,500 | 132,000 | 132,000 | 5,460 |
| 2010/02/23 | 140,000 | 140,400 | 135,000 | 136,000 | 7,176 |
| 2010/02/22 | 134,500 | 139,300 | 133,500 | 138,000 | 15,738 |
| 2010/02/19 | 121,800 | 128,300 | 120,500 | 128,000 | 12,992 |
| 2010/02/18 | 117,400 | 126,600 | 117,000 | 123,500 | 16,243 |
| 2010/02/17 | 112,600 | 118,500 | 108,300 | 116,400 | 14,548 |
| 2010/02/16 | 109,700 | 115,000 | 101,200 | 114,500 | 19,075 |
| 2010/02/15 | 109,400 | 115,400 | 108,000 | 114,800 | 7,661 |
| 2010/02/12 | 110,600 | 111,200 | 105,700 | 107,000 | 6,829 |
| 2010/02/10 | 113,800 | 114,500 | 110,200 | 111,300 | 4,092 |
| 2010/02/09 | 113,700 | 117,400 | 109,000 | 110,900 | 7,297 |
| 2010/02/08 | 119,700 | 119,900 | 116,700 | 116,700 | 3,832 |
| 2010/02/05 | 121,000 | 122,800 | 120,000 | 121,100 | 4,852 |
| 2010/02/04 | 131,900 | 132,900 | 123,900 | 126,900 | 4,134 |
| 2010/02/03 | 133,300 | 134,400 | 129,300 | 130,600 | 3,574 |
| 2010/02/02 | 125,700 | 131,900 | 125,700 | 131,800 | 4,201 |
| 2010/02/01 | 129,000 | 132,000 | 120,800 | 125,700 | 6,227 |
| 2010/01/29 | 131,500 | 134,700 | 130,000 | 130,000 | 5,836 |
| 2010/01/28 | 139,000 | 139,900 | 128,400 | 131,100 | 11,347 |
| 2010/01/27 | 140,400 | 141,900 | 138,600 | 139,000 | 4,120 |
| 2010/01/26 | 139,400 | 141,800 | 138,500 | 139,000 | 6,369 |
| 2010/01/25 | 144,400 | 146,400 | 138,500 | 139,300 | 16,586 |
| 2010/01/22 | 161,500 | 163,000 | 153,000 | 155,400 | 14,218 |
| 2010/01/21 | 161,800 | 167,000 | 159,300 | 165,500 | 5,107 |
| 2010/01/20 | 166,500 | 169,000 | 158,200 | 160,700 | 7,385 |
| 2010/01/19 | 171,100 | 174,900 | 163,000 | 164,100 | 10,235 |
| 2010/01/18 | 172,700 | 177,700 | 170,300 | 174,000 | 14,772 |
| 2010/01/15 | 162,000 | 169,300 | 160,100 | 168,000 | 20,262 |
| 2010/01/14 | 144,000 | 155,500 | 142,800 | 155,500 | 10,800 |
| 2010/01/13 | 143,800 | 145,500 | 142,000 | 142,600 | 3,157 |
| 2010/01/12 | 144,500 | 149,000 | 143,400 | 145,500 | 4,766 |
| 2010/01/08 | 140,500 | 147,000 | 140,400 | 145,200 | 7,891 |
| 2010/01/07 | 142,100 | 142,500 | 139,100 | 139,100 | 3,597 |
| 2010/01/06 | 145,600 | 147,600 | 141,300 | 142,300 | 5,479 |
| 2010/01/05 | 140,000 | 145,800 | 138,200 | 145,100 | 6,539 |
| 2010/01/04 | 138,700 | 139,200 | 136,900 | 138,600 | 2,010 |