ＡＣＳＬ(6232)の株価時系列情報
ＡＣＳＬ(6232)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 |
|---|---|---|---|---|---|
| 2019/12/30 | 3,320 | 3,340 | 3,180 | 3,190 | 110,000 |
| 2019/12/27 | 3,290 | 3,330 | 3,260 | 3,310 | 193,300 |
| 2019/12/26 | 3,170 | 3,250 | 3,160 | 3,220 | 224,900 |
| 2019/12/25 | 3,040 | 3,135 | 3,015 | 3,125 | 182,600 |
| 2019/12/24 | 2,948 | 3,035 | 2,945 | 3,015 | 74,300 |
| 2019/12/23 | 3,100 | 3,135 | 2,928 | 2,949 | 194,600 |
| 2019/12/20 | 3,060 | 3,065 | 3,010 | 3,050 | 57,700 |
| 2019/12/19 | 3,075 | 3,100 | 3,025 | 3,055 | 70,900 |
| 2019/12/18 | 3,045 | 3,145 | 2,991 | 3,045 | 130,800 |
| 2019/12/17 | 3,000 | 3,080 | 2,987 | 3,080 | 131,700 |
| 2019/12/16 | 2,918 | 2,988 | 2,904 | 2,971 | 102,700 |
| 2019/12/13 | 2,859 | 2,900 | 2,850 | 2,899 | 117,200 |
| 2019/12/12 | 2,910 | 2,910 | 2,728 | 2,817 | 242,000 |
| 2019/12/11 | 2,850 | 2,920 | 2,829 | 2,841 | 221,000 |
| 2019/12/10 | 3,115 | 3,235 | 2,808 | 2,882 | 436,600 |
| 2019/12/09 | 2,974 | 3,100 | 2,970 | 3,100 | 126,500 |
| 2019/12/06 | 2,856 | 3,060 | 2,856 | 2,973 | 171,500 |
| 2019/12/05 | 2,988 | 2,988 | 2,841 | 2,885 | 138,700 |
| 2019/12/04 | 3,045 | 3,045 | 2,960 | 2,992 | 117,800 |
| 2019/12/03 | 3,070 | 3,095 | 3,015 | 3,085 | 64,600 |
| 2019/12/02 | 3,060 | 3,130 | 3,040 | 3,070 | 121,000 |
| 2019/11/29 | 3,060 | 3,060 | 2,992 | 3,020 | 82,200 |
| 2019/11/28 | 3,165 | 3,180 | 3,045 | 3,080 | 152,900 |
| 2019/11/27 | 3,085 | 3,135 | 3,010 | 3,135 | 139,300 |
| 2019/11/26 | 2,955 | 3,045 | 2,880 | 3,040 | 138,700 |
| 2019/11/25 | 2,900 | 2,939 | 2,885 | 2,929 | 94,100 |
| 2019/11/22 | 2,756 | 2,868 | 2,756 | 2,850 | 57,600 |
| 2019/11/21 | 2,730 | 2,808 | 2,715 | 2,805 | 49,500 |
| 2019/11/20 | 2,742 | 2,786 | 2,706 | 2,744 | 37,800 |
| 2019/11/19 | 2,807 | 2,813 | 2,723 | 2,770 | 65,700 |
| 2019/11/18 | 2,699 | 2,816 | 2,676 | 2,807 | 69,300 |
| 2019/11/15 | 2,709 | 2,717 | 2,633 | 2,676 | 128,400 |
| 2019/11/14 | 2,804 | 2,837 | 2,757 | 2,784 | 77,100 |
| 2019/11/13 | 2,725 | 2,735 | 2,671 | 2,735 | 87,100 |
| 2019/11/12 | 2,840 | 2,841 | 2,724 | 2,750 | 83,300 |
| 2019/11/11 | 2,896 | 2,932 | 2,829 | 2,834 | 81,800 |
| 2019/11/08 | 2,995 | 3,030 | 2,769 | 2,913 | 112,900 |
| 2019/11/07 | 3,000 | 3,045 | 2,969 | 3,020 | 27,000 |
| 2019/11/06 | 3,040 | 3,045 | 2,923 | 2,998 | 65,400 |
| 2019/11/05 | 3,140 | 3,145 | 3,025 | 3,050 | 46,600 |
| 2019/11/01 | 3,010 | 3,070 | 2,984 | 3,065 | 44,000 |
| 2019/10/31 | 3,050 | 3,075 | 2,985 | 3,020 | 51,600 |
| 2019/10/30 | 2,956 | 3,065 | 2,892 | 3,050 | 92,800 |
| 2019/10/29 | 2,849 | 2,980 | 2,803 | 2,975 | 118,900 |
| 2019/10/28 | 2,813 | 2,866 | 2,780 | 2,810 | 31,800 |
| 2019/10/25 | 2,789 | 2,840 | 2,748 | 2,839 | 36,700 |
| 2019/10/24 | 2,830 | 2,872 | 2,721 | 2,745 | 73,300 |
| 2019/10/23 | 2,883 | 2,888 | 2,815 | 2,827 | 45,900 |
| 2019/10/21 | 2,901 | 2,928 | 2,851 | 2,868 | 21,100 |
| 2019/10/18 | 2,821 | 2,929 | 2,811 | 2,925 | 37,900 |
| 2019/10/17 | 2,824 | 2,824 | 2,790 | 2,803 | 20,600 |
| 2019/10/16 | 2,890 | 2,902 | 2,789 | 2,818 | 61,900 |
| 2019/10/15 | 2,862 | 2,928 | 2,850 | 2,923 | 19,000 |
| 2019/10/11 | 2,971 | 2,971 | 2,842 | 2,848 | 77,600 |
| 2019/10/10 | 3,020 | 3,020 | 2,970 | 2,992 | 31,600 |
| 2019/10/09 | 3,100 | 3,100 | 3,010 | 3,030 | 47,000 |
| 2019/10/08 | 3,075 | 3,125 | 3,065 | 3,065 | 46,700 |
| 2019/10/07 | 3,175 | 3,175 | 3,080 | 3,095 | 37,300 |
| 2019/10/04 | 3,225 | 3,225 | 3,110 | 3,160 | 41,700 |
| 2019/10/03 | 3,270 | 3,270 | 3,200 | 3,200 | 75,800 |
| 2019/10/02 | 3,260 | 3,300 | 3,220 | 3,300 | 54,200 |
| 2019/10/01 | 3,285 | 3,290 | 3,205 | 3,275 | 64,000 |
| 2019/09/30 | 3,170 | 3,280 | 3,115 | 3,255 | 83,500 |
| 2019/09/27 | 3,135 | 3,200 | 3,050 | 3,100 | 54,600 |
| 2019/09/26 | 3,280 | 3,280 | 3,150 | 3,150 | 77,900 |
| 2019/09/25 | 3,090 | 3,220 | 3,050 | 3,180 | 49,200 |
| 2019/09/24 | 3,210 | 3,350 | 3,120 | 3,120 | 152,100 |
| 2019/09/20 | 2,975 | 3,340 | 2,970 | 3,210 | 338,100 |
| 2019/09/19 | 2,869 | 2,977 | 2,853 | 2,975 | 116,500 |
| 2019/09/18 | 2,870 | 2,960 | 2,802 | 2,803 | 116,100 |
| 2019/09/17 | 2,799 | 2,938 | 2,781 | 2,838 | 85,300 |
| 2019/09/13 | 2,819 | 2,819 | 2,720 | 2,745 | 54,700 |
| 2019/09/12 | 2,674 | 2,744 | 2,650 | 2,719 | 57,600 |
| 2019/09/11 | 2,601 | 2,617 | 2,551 | 2,593 | 32,100 |
| 2019/09/10 | 2,689 | 2,703 | 2,607 | 2,610 | 23,900 |
| 2019/09/09 | 2,600 | 2,692 | 2,585 | 2,664 | 59,900 |
| 2019/09/06 | 2,584 | 2,640 | 2,584 | 2,598 | 25,600 |
| 2019/09/05 | 2,629 | 2,670 | 2,570 | 2,584 | 65,400 |
| 2019/09/04 | 2,660 | 2,689 | 2,610 | 2,635 | 40,000 |
| 2019/09/03 | 2,880 | 2,890 | 2,654 | 2,669 | 142,800 |
| 2019/09/02 | 2,951 | 2,951 | 2,847 | 2,885 | 39,100 |
| 2019/08/30 | 2,916 | 2,984 | 2,900 | 2,956 | 31,600 |
| 2019/08/29 | 2,960 | 2,980 | 2,900 | 2,916 | 22,700 |
| 2019/08/28 | 2,946 | 3,000 | 2,913 | 2,955 | 29,200 |
| 2019/08/27 | 2,990 | 3,060 | 2,968 | 2,968 | 18,400 |
| 2019/08/26 | 3,030 | 3,040 | 2,940 | 2,987 | 42,600 |
| 2019/08/23 | 3,075 | 3,080 | 3,040 | 3,060 | 24,700 |
| 2019/08/22 | 3,105 | 3,150 | 3,070 | 3,080 | 55,500 |
| 2019/08/21 | 3,000 | 3,020 | 2,985 | 3,020 | 22,400 |
| 2019/08/20 | 3,035 | 3,080 | 3,000 | 3,025 | 21,300 |
| 2019/08/19 | 2,980 | 3,035 | 2,968 | 3,000 | 21,500 |
| 2019/08/16 | 2,972 | 3,060 | 2,918 | 2,980 | 59,900 |
| 2019/08/15 | 2,851 | 2,956 | 2,841 | 2,922 | 48,900 |
| 2019/08/14 | 2,975 | 2,975 | 2,880 | 2,930 | 33,800 |
| 2019/08/13 | 2,981 | 2,981 | 2,783 | 2,942 | 100,700 |
| 2019/08/09 | 3,210 | 3,225 | 3,020 | 3,025 | 94,700 |
| 2019/08/08 | 3,275 | 3,360 | 3,275 | 3,280 | 40,800 |
| 2019/08/07 | 3,355 | 3,395 | 3,270 | 3,275 | 33,700 |
| 2019/08/06 | 3,220 | 3,405 | 3,160 | 3,400 | 65,600 |
| 2019/08/05 | 3,385 | 3,420 | 3,310 | 3,360 | 42,900 |
| 2019/08/02 | 3,475 | 3,520 | 3,350 | 3,415 | 67,000 |
| 2019/08/01 | 3,545 | 3,555 | 3,415 | 3,535 | 82,100 |
| 2019/07/31 | 3,640 | 3,690 | 3,580 | 3,585 | 31,400 |
| 2019/07/30 | 3,700 | 3,755 | 3,600 | 3,640 | 73,400 |
| 2019/07/29 | 3,685 | 3,735 | 3,665 | 3,710 | 32,200 |
| 2019/07/26 | 3,710 | 3,730 | 3,645 | 3,680 | 46,100 |
| 2019/07/25 | 3,700 | 3,720 | 3,665 | 3,695 | 36,800 |
| 2019/07/24 | 3,705 | 3,740 | 3,665 | 3,700 | 97,000 |
| 2019/07/23 | 3,505 | 3,660 | 3,485 | 3,635 | 62,400 |
| 2019/07/22 | 3,605 | 3,645 | 3,465 | 3,490 | 72,100 |
| 2019/07/19 | 3,515 | 3,585 | 3,490 | 3,575 | 66,200 |
| 2019/07/18 | 3,635 | 3,640 | 3,495 | 3,500 | 84,300 |
| 2019/07/17 | 3,640 | 3,650 | 3,555 | 3,610 | 68,800 |
| 2019/07/16 | 3,840 | 3,840 | 3,630 | 3,645 | 123,500 |
| 2019/07/12 | 3,975 | 4,015 | 3,875 | 3,880 | 53,400 |
| 2019/07/11 | 3,905 | 4,060 | 3,855 | 4,015 | 77,300 |
| 2019/07/10 | 3,920 | 3,945 | 3,810 | 3,905 | 54,500 |
| 2019/07/09 | 4,020 | 4,025 | 3,880 | 3,910 | 71,300 |
| 2019/07/08 | 4,140 | 4,140 | 4,010 | 4,025 | 42,200 |
| 2019/07/05 | 4,135 | 4,135 | 3,995 | 4,045 | 70,000 |
| 2019/07/04 | 4,010 | 4,140 | 3,965 | 4,100 | 51,000 |
| 2019/07/03 | 4,150 | 4,200 | 4,030 | 4,050 | 70,100 |
| 2019/07/02 | 4,170 | 4,240 | 4,145 | 4,145 | 79,900 |
| 2019/07/01 | 4,150 | 4,265 | 4,135 | 4,170 | 96,700 |
| 2019/06/28 | 4,375 | 4,375 | 4,130 | 4,130 | 199,400 |
| 2019/06/27 | 4,350 | 4,525 | 4,165 | 4,355 | 493,900 |
| 2019/06/26 | 4,390 | 4,615 | 4,325 | 4,385 | 167,000 |
| 2019/06/25 | 4,710 | 4,710 | 4,435 | 4,500 | 184,700 |
| 2019/06/24 | 4,745 | 4,870 | 4,700 | 4,740 | 135,000 |
| 2019/06/21 | 4,840 | 4,845 | 4,635 | 4,735 | 167,400 |
| 2019/06/20 | 4,900 | 4,910 | 4,750 | 4,840 | 104,200 |
| 2019/06/19 | 4,975 | 4,975 | 4,840 | 4,860 | 99,800 |
| 2019/06/18 | 5,220 | 5,220 | 4,820 | 4,835 | 300,300 |
| 2019/06/17 | 4,945 | 5,240 | 4,895 | 5,230 | 241,000 |
| 2019/06/14 | 5,000 | 5,090 | 4,820 | 4,875 | 181,400 |
| 2019/06/13 | 4,815 | 5,020 | 4,760 | 5,020 | 146,700 |
| 2019/06/12 | 4,885 | 4,925 | 4,750 | 4,795 | 65,200 |
| 2019/06/11 | 4,785 | 4,870 | 4,745 | 4,825 | 66,500 |
| 2019/06/10 | 4,875 | 4,945 | 4,750 | 4,760 | 108,200 |
| 2019/06/07 | 4,800 | 4,980 | 4,670 | 4,770 | 234,700 |
| 2019/06/06 | 5,090 | 5,290 | 4,735 | 4,745 | 386,700 |
| 2019/06/05 | 4,950 | 5,050 | 4,930 | 5,040 | 89,100 |
| 2019/06/04 | 4,930 | 5,050 | 4,755 | 4,880 | 119,400 |
| 2019/06/03 | 4,695 | 4,965 | 4,605 | 4,880 | 130,400 |
| 2019/05/31 | 4,705 | 4,870 | 4,635 | 4,765 | 163,800 |
| 2019/05/30 | 5,240 | 5,300 | 4,715 | 4,715 | 353,500 |
| 2019/05/29 | 4,900 | 5,230 | 4,815 | 5,210 | 179,800 |
| 2019/05/28 | 5,030 | 5,080 | 4,745 | 4,900 | 154,900 |
| 2019/05/27 | 5,150 | 5,200 | 4,870 | 5,100 | 223,600 |
| 2019/05/24 | 4,715 | 5,070 | 4,660 | 5,050 | 307,900 |
| 2019/05/23 | 4,960 | 5,190 | 4,540 | 4,645 | 449,000 |
| 2019/05/22 | 4,775 | 4,875 | 4,585 | 4,860 | 227,400 |
| 2019/05/21 | 5,250 | 5,430 | 4,665 | 4,750 | 574,400 |
| 2019/05/20 | 4,825 | 5,190 | 4,805 | 5,190 | 346,300 |
| 2019/05/17 | 4,350 | 4,490 | 4,310 | 4,490 | 335,300 |
| 2019/05/16 | 4,060 | 4,245 | 3,905 | 4,240 | 162,600 |
| 2019/05/15 | 4,150 | 4,230 | 3,965 | 4,070 | 106,700 |
| 2019/05/14 | 4,015 | 4,285 | 3,880 | 4,135 | 173,800 |
| 2019/05/13 | 4,025 | 4,280 | 3,955 | 4,150 | 312,400 |
| 2019/05/10 | 4,000 | 4,120 | 3,845 | 3,895 | 366,300 |
| 2019/05/09 | 3,750 | 3,825 | 3,650 | 3,790 | 63,800 |
| 2019/05/08 | 3,775 | 3,780 | 3,660 | 3,770 | 52,100 |
| 2019/05/07 | 3,740 | 3,775 | 3,680 | 3,770 | 77,600 |
| 2019/04/26 | 3,620 | 3,660 | 3,585 | 3,620 | 54,600 |
| 2019/04/25 | 3,585 | 3,640 | 3,565 | 3,615 | 43,700 |
| 2019/04/24 | 3,555 | 3,590 | 3,540 | 3,585 | 26,300 |
| 2019/04/23 | 3,605 | 3,605 | 3,515 | 3,555 | 16,200 |
| 2019/04/22 | 3,530 | 3,635 | 3,500 | 3,565 | 68,900 |
| 2019/04/19 | 3,440 | 3,495 | 3,430 | 3,480 | 19,700 |
| 2019/04/18 | 3,520 | 3,520 | 3,430 | 3,460 | 16,900 |
| 2019/04/17 | 3,465 | 3,535 | 3,455 | 3,520 | 17,000 |
| 2019/04/16 | 3,515 | 3,545 | 3,455 | 3,465 | 18,500 |
| 2019/04/15 | 3,565 | 3,580 | 3,505 | 3,530 | 17,900 |
| 2019/04/12 | 3,575 | 3,575 | 3,500 | 3,530 | 8,900 |
| 2019/04/11 | 3,580 | 3,590 | 3,540 | 3,575 | 19,100 |
| 2019/04/10 | 3,560 | 3,610 | 3,535 | 3,580 | 16,700 |
| 2019/04/09 | 3,490 | 3,595 | 3,405 | 3,580 | 45,600 |
| 2019/04/08 | 3,650 | 3,650 | 3,450 | 3,485 | 70,800 |
| 2019/04/05 | 3,640 | 3,670 | 3,605 | 3,640 | 18,100 |
| 2019/04/04 | 3,695 | 3,700 | 3,610 | 3,610 | 21,700 |
| 2019/04/03 | 3,610 | 3,730 | 3,590 | 3,710 | 37,900 |
| 2019/04/02 | 3,705 | 3,730 | 3,605 | 3,610 | 39,600 |
| 2019/04/01 | 3,830 | 3,860 | 3,660 | 3,705 | 52,800 |
| 2019/03/29 | 3,835 | 3,840 | 3,720 | 3,830 | 77,500 |
| 2019/03/28 | 3,610 | 3,810 | 3,580 | 3,765 | 80,600 |
| 2019/03/27 | 3,555 | 3,625 | 3,540 | 3,590 | 16,100 |
| 2019/03/26 | 3,645 | 3,675 | 3,530 | 3,565 | 35,600 |
| 2019/03/25 | 3,635 | 3,690 | 3,600 | 3,640 | 32,200 |
| 2019/03/22 | 3,790 | 3,820 | 3,745 | 3,765 | 58,800 |
| 2019/03/20 | 3,730 | 3,790 | 3,710 | 3,755 | 46,400 |
| 2019/03/19 | 3,610 | 3,730 | 3,600 | 3,730 | 41,200 |
| 2019/03/18 | 3,545 | 3,645 | 3,510 | 3,645 | 31,100 |
| 2019/03/15 | 3,580 | 3,600 | 3,480 | 3,480 | 53,000 |
| 2019/03/14 | 3,605 | 3,640 | 3,560 | 3,570 | 41,200 |
| 2019/03/13 | 3,615 | 3,685 | 3,560 | 3,565 | 48,200 |
| 2019/03/12 | 3,690 | 3,720 | 3,460 | 3,590 | 67,700 |
| 2019/03/11 | 3,650 | 3,705 | 3,635 | 3,665 | 13,600 |
| 2019/03/08 | 3,720 | 3,745 | 3,630 | 3,655 | 44,500 |
| 2019/03/07 | 3,800 | 3,800 | 3,720 | 3,745 | 25,200 |
| 2019/03/06 | 3,675 | 3,840 | 3,670 | 3,835 | 66,000 |
| 2019/03/05 | 3,800 | 3,825 | 3,665 | 3,685 | 61,200 |
| 2019/03/04 | 3,800 | 3,850 | 3,780 | 3,795 | 54,900 |
| 2019/03/01 | 3,760 | 3,885 | 3,710 | 3,835 | 99,200 |
| 2019/02/28 | 3,820 | 3,910 | 3,765 | 3,790 | 88,300 |
| 2019/02/27 | 3,900 | 3,910 | 3,825 | 3,860 | 52,700 |
| 2019/02/26 | 4,010 | 4,080 | 3,775 | 3,900 | 172,200 |
| 2019/02/25 | 4,055 | 4,140 | 3,935 | 3,985 | 323,400 |
| 2019/02/22 | 3,810 | 3,940 | 3,770 | 3,930 | 308,900 |
| 2019/02/21 | 3,655 | 3,730 | 3,600 | 3,695 | 63,500 |
| 2019/02/20 | 3,630 | 3,700 | 3,605 | 3,630 | 35,000 |
| 2019/02/19 | 3,695 | 3,790 | 3,655 | 3,655 | 53,100 |
| 2019/02/18 | 3,720 | 3,760 | 3,585 | 3,745 | 64,700 |
| 2019/02/15 | 3,670 | 3,780 | 3,500 | 3,650 | 77,600 |
| 2019/02/14 | 3,740 | 3,760 | 3,665 | 3,710 | 40,100 |
| 2019/02/13 | 3,800 | 3,950 | 3,625 | 3,685 | 178,600 |
| 2019/02/12 | 3,775 | 3,815 | 3,700 | 3,735 | 46,400 |
| 2019/02/08 | 3,770 | 3,850 | 3,640 | 3,825 | 90,000 |
| 2019/02/07 | 3,725 | 3,845 | 3,575 | 3,785 | 129,300 |
| 2019/02/06 | 3,910 | 3,930 | 3,685 | 3,730 | 115,300 |
| 2019/02/05 | 3,930 | 4,000 | 3,815 | 3,840 | 116,700 |
| 2019/02/04 | 3,825 | 4,045 | 3,755 | 3,935 | 326,400 |
| 2019/02/01 | 3,905 | 4,180 | 3,515 | 3,790 | 868,900 |
| 2019/01/31 | 3,675 | 3,905 | 3,630 | 3,900 | 238,100 |
| 2019/01/30 | 3,700 | 3,780 | 3,540 | 3,605 | 308,100 |
| 2019/01/29 | 3,805 | 3,930 | 3,705 | 3,860 | 455,800 |
| 2019/01/28 | 3,800 | 3,870 | 3,630 | 3,800 | 308,000 |
| 2019/01/25 | 3,505 | 3,745 | 3,455 | 3,735 | 253,100 |
| 2019/01/24 | 3,670 | 3,795 | 3,530 | 3,540 | 383,400 |
| 2019/01/23 | 3,120 | 3,600 | 3,100 | 3,600 | 273,400 |
| 2019/01/22 | 3,300 | 3,325 | 3,130 | 3,155 | 85,900 |
| 2019/01/21 | 3,555 | 3,560 | 3,300 | 3,315 | 155,800 |
| 2019/01/18 | 3,540 | 3,630 | 3,505 | 3,525 | 135,500 |
| 2019/01/17 | 3,680 | 3,705 | 3,320 | 3,490 | 320,600 |
| 2019/01/16 | 3,890 | 3,895 | 3,620 | 3,765 | 184,300 |
| 2019/01/15 | 3,900 | 3,945 | 3,705 | 3,810 | 244,800 |
| 2019/01/11 | 3,650 | 3,940 | 3,520 | 3,880 | 510,800 |
| 2019/01/10 | 3,450 | 3,650 | 3,350 | 3,640 | 359,900 |
| 2019/01/09 | 3,530 | 3,550 | 3,215 | 3,335 | 238,400 |
| 2019/01/08 | 3,335 | 3,500 | 3,315 | 3,495 | 319,300 |
| 2019/01/07 | 3,300 | 3,350 | 3,170 | 3,270 | 205,100 |
| 2019/01/04 | 2,899 | 3,195 | 2,880 | 3,170 | 373,300 |