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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,780 | 1,812 | 1,766 | 1,784 | 77,800 |
| 2022/12/29 | 1,710 | 1,793 | 1,703 | 1,783 | 98,600 |
| 2022/12/28 | 1,700 | 1,730 | 1,682 | 1,713 | 121,800 |
| 2022/12/27 | 1,748 | 1,763 | 1,715 | 1,717 | 104,600 |
| 2022/12/26 | 1,754 | 1,775 | 1,725 | 1,745 | 126,100 |
| 2022/12/23 | 1,741 | 1,783 | 1,731 | 1,776 | 82,300 |
| 2022/12/22 | 1,720 | 1,777 | 1,706 | 1,777 | 100,000 |
| 2022/12/21 | 1,681 | 1,789 | 1,681 | 1,707 | 165,100 |
| 2022/12/20 | 1,749 | 1,757 | 1,681 | 1,698 | 190,200 |
| 2022/12/19 | 1,760 | 1,781 | 1,710 | 1,757 | 267,900 |
| 2022/12/16 | 1,848 | 1,853 | 1,794 | 1,796 | 268,800 |
| 2022/12/15 | 1,864 | 1,909 | 1,853 | 1,893 | 123,200 |
| 2022/12/14 | 1,929 | 1,946 | 1,884 | 1,884 | 165,800 |
| 2022/12/13 | 1,900 | 1,940 | 1,883 | 1,905 | 243,100 |
| 2022/12/12 | 1,832 | 1,935 | 1,817 | 1,926 | 313,800 |
| 2022/12/09 | 1,884 | 1,884 | 1,818 | 1,845 | 423,700 |
| 2022/12/08 | 1,900 | 1,945 | 1,885 | 1,895 | 328,000 |
| 2022/12/07 | 1,991 | 1,995 | 1,881 | 1,922 | 954,800 |
| 2022/12/06 | 1,779 | 1,900 | 1,732 | 1,900 | 1,317,800 |
| 2022/12/05 | 1,777 | 1,787 | 1,676 | 1,718 | 234,100 |
| 2022/12/02 | 1,686 | 1,704 | 1,670 | 1,697 | 64,700 |
| 2022/12/01 | 1,690 | 1,706 | 1,656 | 1,666 | 68,400 |
| 2022/11/30 | 1,681 | 1,681 | 1,645 | 1,651 | 90,200 |
| 2022/11/29 | 1,635 | 1,732 | 1,633 | 1,700 | 125,700 |
| 2022/11/28 | 1,731 | 1,731 | 1,659 | 1,663 | 100,900 |
| 2022/11/25 | 1,718 | 1,763 | 1,705 | 1,743 | 95,700 |
| 2022/11/24 | 1,672 | 1,719 | 1,672 | 1,703 | 95,700 |
| 2022/11/22 | 1,662 | 1,673 | 1,633 | 1,639 | 57,200 |
| 2022/11/21 | 1,669 | 1,710 | 1,649 | 1,684 | 55,200 |
| 2022/11/18 | 1,682 | 1,695 | 1,639 | 1,649 | 70,900 |
| 2022/11/17 | 1,619 | 1,689 | 1,619 | 1,682 | 87,000 |
| 2022/11/16 | 1,585 | 1,626 | 1,571 | 1,619 | 57,200 |
| 2022/11/15 | 1,629 | 1,643 | 1,546 | 1,580 | 163,100 |
| 2022/11/14 | 1,568 | 1,692 | 1,541 | 1,660 | 310,900 |
| 2022/11/11 | 1,622 | 1,660 | 1,611 | 1,650 | 111,700 |
| 2022/11/10 | 1,565 | 1,605 | 1,557 | 1,586 | 66,600 |
| 2022/11/09 | 1,550 | 1,602 | 1,550 | 1,584 | 79,400 |
| 2022/11/08 | 1,552 | 1,559 | 1,542 | 1,548 | 65,500 |
| 2022/11/07 | 1,577 | 1,577 | 1,546 | 1,573 | 94,500 |
| 2022/11/04 | 1,571 | 1,582 | 1,552 | 1,566 | 84,600 |
| 2022/11/02 | 1,568 | 1,593 | 1,558 | 1,582 | 29,300 |
| 2022/11/01 | 1,586 | 1,609 | 1,575 | 1,576 | 29,000 |
| 2022/10/31 | 1,604 | 1,627 | 1,579 | 1,590 | 41,800 |
| 2022/10/28 | 1,596 | 1,618 | 1,580 | 1,597 | 55,500 |
| 2022/10/27 | 1,590 | 1,615 | 1,586 | 1,600 | 34,700 |
| 2022/10/26 | 1,625 | 1,655 | 1,594 | 1,599 | 82,800 |
| 2022/10/25 | 1,615 | 1,636 | 1,612 | 1,612 | 35,900 |
| 2022/10/24 | 1,650 | 1,653 | 1,602 | 1,615 | 40,900 |
| 2022/10/21 | 1,629 | 1,643 | 1,616 | 1,633 | 29,100 |
| 2022/10/20 | 1,599 | 1,630 | 1,590 | 1,626 | 37,300 |
| 2022/10/19 | 1,605 | 1,618 | 1,599 | 1,618 | 29,300 |
| 2022/10/18 | 1,590 | 1,620 | 1,570 | 1,604 | 52,800 |
| 2022/10/17 | 1,548 | 1,577 | 1,542 | 1,577 | 46,700 |
| 2022/10/14 | 1,575 | 1,589 | 1,546 | 1,547 | 53,000 |
| 2022/10/13 | 1,569 | 1,579 | 1,527 | 1,538 | 62,500 |
| 2022/10/12 | 1,556 | 1,585 | 1,542 | 1,569 | 43,000 |
| 2022/10/11 | 1,579 | 1,593 | 1,560 | 1,564 | 78,300 |
| 2022/10/07 | 1,602 | 1,640 | 1,599 | 1,619 | 44,000 |
| 2022/10/06 | 1,608 | 1,654 | 1,608 | 1,634 | 69,800 |
| 2022/10/05 | 1,630 | 1,648 | 1,594 | 1,608 | 70,500 |
| 2022/10/04 | 1,592 | 1,625 | 1,585 | 1,613 | 92,000 |
| 2022/10/03 | 1,556 | 1,576 | 1,526 | 1,562 | 72,600 |
| 2022/09/30 | 1,607 | 1,609 | 1,530 | 1,566 | 175,300 |
| 2022/09/29 | 1,655 | 1,679 | 1,628 | 1,635 | 93,600 |
| 2022/09/28 | 1,649 | 1,660 | 1,575 | 1,608 | 156,700 |
| 2022/09/27 | 1,678 | 1,693 | 1,642 | 1,649 | 56,800 |
| 2022/09/26 | 1,686 | 1,717 | 1,643 | 1,656 | 115,800 |
| 2022/09/22 | 1,706 | 1,715 | 1,685 | 1,702 | 55,000 |
| 2022/09/21 | 1,693 | 1,720 | 1,678 | 1,714 | 73,500 |
| 2022/09/20 | 1,755 | 1,757 | 1,684 | 1,693 | 161,500 |
| 2022/09/16 | 1,788 | 1,792 | 1,730 | 1,739 | 109,200 |
| 2022/09/15 | 1,849 | 1,849 | 1,798 | 1,810 | 64,300 |
| 2022/09/14 | 1,817 | 1,837 | 1,786 | 1,809 | 89,400 |
| 2022/09/13 | 1,901 | 1,907 | 1,846 | 1,847 | 87,700 |
| 2022/09/12 | 1,879 | 1,897 | 1,847 | 1,897 | 85,900 |
| 2022/09/09 | 1,807 | 1,863 | 1,778 | 1,855 | 141,700 |
| 2022/09/08 | 1,796 | 1,828 | 1,779 | 1,793 | 81,100 |
| 2022/09/07 | 1,802 | 1,804 | 1,747 | 1,768 | 139,800 |
| 2022/09/06 | 1,841 | 1,881 | 1,802 | 1,808 | 105,000 |
| 2022/09/05 | 1,844 | 1,844 | 1,805 | 1,824 | 96,400 |
| 2022/09/02 | 1,898 | 1,919 | 1,850 | 1,851 | 166,900 |
| 2022/09/01 | 1,935 | 1,943 | 1,895 | 1,916 | 120,500 |
| 2022/08/31 | 1,904 | 2,046 | 1,904 | 1,962 | 239,400 |
| 2022/08/30 | 1,886 | 1,937 | 1,847 | 1,892 | 148,700 |
| 2022/08/29 | 1,875 | 1,915 | 1,874 | 1,898 | 91,900 |
| 2022/08/26 | 1,941 | 1,956 | 1,905 | 1,906 | 73,200 |
| 2022/08/25 | 1,980 | 1,980 | 1,915 | 1,927 | 78,900 |
| 2022/08/24 | 1,995 | 2,024 | 1,963 | 1,970 | 94,500 |
| 2022/08/23 | 1,931 | 2,011 | 1,872 | 1,991 | 170,700 |
| 2022/08/22 | 1,916 | 1,954 | 1,896 | 1,898 | 104,600 |
| 2022/08/19 | 2,028 | 2,056 | 1,946 | 1,956 | 201,600 |
| 2022/08/18 | 1,929 | 2,033 | 1,910 | 2,018 | 285,500 |
| 2022/08/17 | 1,846 | 1,975 | 1,816 | 1,957 | 358,100 |
| 2022/08/16 | 1,652 | 1,844 | 1,652 | 1,830 | 397,500 |
| 2022/08/15 | 1,677 | 1,708 | 1,658 | 1,698 | 127,400 |
| 2022/08/12 | 1,666 | 1,696 | 1,656 | 1,681 | 77,000 |
| 2022/08/10 | 1,696 | 1,696 | 1,641 | 1,659 | 131,200 |
| 2022/08/09 | 1,712 | 1,724 | 1,698 | 1,711 | 55,200 |
| 2022/08/08 | 1,782 | 1,786 | 1,701 | 1,713 | 131,500 |
| 2022/08/05 | 1,787 | 1,817 | 1,787 | 1,796 | 70,900 |
| 2022/08/04 | 1,758 | 1,820 | 1,742 | 1,803 | 127,500 |
| 2022/08/03 | 1,738 | 1,754 | 1,722 | 1,749 | 50,000 |
| 2022/08/02 | 1,755 | 1,765 | 1,725 | 1,725 | 49,600 |
| 2022/08/01 | 1,745 | 1,777 | 1,735 | 1,759 | 76,200 |
| 2022/07/29 | 1,760 | 1,776 | 1,725 | 1,732 | 67,300 |
| 2022/07/28 | 1,750 | 1,783 | 1,709 | 1,747 | 227,400 |
| 2022/07/27 | 1,722 | 1,744 | 1,704 | 1,737 | 53,700 |
| 2022/07/26 | 1,691 | 1,738 | 1,678 | 1,727 | 76,400 |
| 2022/07/25 | 1,725 | 1,725 | 1,685 | 1,691 | 79,900 |
| 2022/07/22 | 1,787 | 1,787 | 1,740 | 1,742 | 68,700 |
| 2022/07/21 | 1,740 | 1,782 | 1,735 | 1,758 | 100,300 |
| 2022/07/20 | 1,713 | 1,721 | 1,693 | 1,714 | 71,500 |
| 2022/07/19 | 1,696 | 1,709 | 1,668 | 1,689 | 60,300 |
| 2022/07/15 | 1,751 | 1,762 | 1,690 | 1,695 | 135,900 |
| 2022/07/14 | 1,649 | 1,701 | 1,636 | 1,692 | 73,800 |
| 2022/07/13 | 1,630 | 1,678 | 1,619 | 1,669 | 103,600 |
| 2022/07/12 | 1,693 | 1,693 | 1,614 | 1,618 | 190,800 |
| 2022/07/11 | 1,725 | 1,755 | 1,702 | 1,708 | 94,300 |
| 2022/07/08 | 1,681 | 1,712 | 1,671 | 1,695 | 83,100 |
| 2022/07/07 | 1,686 | 1,705 | 1,662 | 1,681 | 83,500 |
| 2022/07/06 | 1,733 | 1,772 | 1,661 | 1,686 | 191,000 |
| 2022/07/05 | 1,754 | 1,773 | 1,732 | 1,762 | 75,600 |
| 2022/07/04 | 1,725 | 1,754 | 1,692 | 1,754 | 99,000 |
| 2022/07/01 | 1,771 | 1,780 | 1,679 | 1,725 | 178,400 |
| 2022/06/30 | 1,813 | 1,816 | 1,759 | 1,770 | 528,500 |
| 2022/06/29 | 1,862 | 1,875 | 1,806 | 1,808 | 229,600 |
| 2022/06/28 | 1,865 | 1,905 | 1,848 | 1,902 | 100,000 |
| 2022/06/27 | 1,891 | 1,905 | 1,843 | 1,863 | 123,200 |
| 2022/06/24 | 1,868 | 1,934 | 1,855 | 1,870 | 183,600 |
| 2022/06/23 | 1,836 | 1,885 | 1,825 | 1,868 | 79,700 |
| 2022/06/22 | 1,893 | 1,906 | 1,831 | 1,850 | 140,000 |
| 2022/06/21 | 1,841 | 1,920 | 1,817 | 1,906 | 131,500 |
| 2022/06/20 | 1,928 | 1,928 | 1,820 | 1,829 | 172,900 |
| 2022/06/17 | 1,923 | 1,955 | 1,839 | 1,848 | 275,500 |
| 2022/06/16 | 2,128 | 2,146 | 1,996 | 1,996 | 128,300 |
| 2022/06/15 | 2,126 | 2,142 | 2,050 | 2,074 | 111,200 |
| 2022/06/14 | 2,061 | 2,147 | 2,060 | 2,138 | 139,500 |
| 2022/06/13 | 2,178 | 2,216 | 2,132 | 2,150 | 191,900 |
| 2022/06/10 | 2,188 | 2,262 | 2,164 | 2,244 | 196,200 |
| 2022/06/09 | 2,245 | 2,297 | 2,216 | 2,267 | 238,100 |
| 2022/06/08 | 2,082 | 2,240 | 2,082 | 2,228 | 295,700 |
| 2022/06/07 | 2,056 | 2,080 | 2,025 | 2,061 | 100,000 |
| 2022/06/06 | 2,060 | 2,078 | 2,003 | 2,054 | 196,400 |
| 2022/06/03 | 1,980 | 2,045 | 1,966 | 2,045 | 309,800 |
| 2022/06/02 | 1,880 | 1,897 | 1,858 | 1,885 | 51,700 |
| 2022/06/01 | 1,895 | 1,920 | 1,850 | 1,877 | 91,600 |
| 2022/05/31 | 1,910 | 1,924 | 1,855 | 1,887 | 93,800 |
| 2022/05/30 | 1,820 | 1,910 | 1,805 | 1,905 | 192,800 |
| 2022/05/27 | 1,837 | 1,845 | 1,773 | 1,780 | 195,200 |
| 2022/05/26 | 1,794 | 1,836 | 1,779 | 1,826 | 103,000 |
| 2022/05/25 | 1,804 | 1,840 | 1,787 | 1,813 | 130,200 |
| 2022/05/24 | 1,839 | 1,840 | 1,762 | 1,764 | 117,800 |
| 2022/05/23 | 1,830 | 1,855 | 1,809 | 1,855 | 93,900 |
| 2022/05/20 | 1,785 | 1,804 | 1,753 | 1,790 | 90,300 |
| 2022/05/19 | 1,836 | 1,839 | 1,770 | 1,788 | 187,600 |
| 2022/05/18 | 1,884 | 1,912 | 1,856 | 1,887 | 126,200 |
| 2022/05/17 | 1,930 | 1,949 | 1,871 | 1,896 | 111,700 |
| 2022/05/16 | 1,898 | 1,935 | 1,803 | 1,906 | 361,800 |
| 2022/05/13 | 1,989 | 2,011 | 1,949 | 1,968 | 164,000 |
| 2022/05/12 | 1,885 | 1,910 | 1,876 | 1,876 | 109,700 |
| 2022/05/11 | 1,940 | 1,977 | 1,899 | 1,947 | 88,900 |
| 2022/05/10 | 1,924 | 1,981 | 1,874 | 1,942 | 180,200 |
| 2022/05/09 | 1,970 | 2,001 | 1,942 | 1,954 | 141,400 |
| 2022/05/06 | 2,077 | 2,077 | 2,000 | 2,010 | 102,400 |
| 2022/05/02 | 2,098 | 2,100 | 2,026 | 2,030 | 130,000 |
| 2022/04/28 | 2,123 | 2,186 | 2,089 | 2,104 | 103,400 |
| 2022/04/27 | 2,076 | 2,117 | 2,024 | 2,117 | 115,800 |
| 2022/04/26 | 2,090 | 2,129 | 2,062 | 2,126 | 77,500 |
| 2022/04/25 | 2,039 | 2,130 | 2,023 | 2,095 | 111,600 |
| 2022/04/22 | 2,023 | 2,104 | 2,010 | 2,082 | 213,800 |
| 2022/04/21 | 2,140 | 2,185 | 2,067 | 2,073 | 247,200 |
| 2022/04/20 | 2,300 | 2,300 | 2,131 | 2,159 | 268,500 |
| 2022/04/19 | 2,200 | 2,308 | 2,188 | 2,273 | 208,000 |
| 2022/04/18 | 2,223 | 2,242 | 2,167 | 2,203 | 137,200 |
| 2022/04/15 | 2,205 | 2,270 | 2,168 | 2,260 | 162,700 |
| 2022/04/14 | 2,265 | 2,283 | 2,167 | 2,251 | 265,800 |
| 2022/04/13 | 2,040 | 2,233 | 2,021 | 2,215 | 323,100 |
| 2022/04/12 | 1,995 | 2,041 | 1,950 | 2,001 | 214,300 |
| 2022/04/11 | 2,114 | 2,114 | 1,991 | 2,038 | 334,800 |
| 2022/04/08 | 2,281 | 2,306 | 2,100 | 2,150 | 474,800 |
| 2022/04/07 | 2,318 | 2,359 | 2,243 | 2,297 | 417,700 |
| 2022/04/06 | 2,272 | 2,339 | 2,212 | 2,329 | 368,800 |
| 2022/04/05 | 2,250 | 2,339 | 2,250 | 2,321 | 492,000 |
| 2022/04/04 | 2,113 | 2,219 | 2,077 | 2,192 | 385,100 |
| 2022/04/01 | 2,016 | 2,072 | 1,975 | 2,045 | 298,500 |
| 2022/03/31 | 1,951 | 2,083 | 1,935 | 2,058 | 427,800 |
| 2022/03/30 | 1,892 | 1,947 | 1,890 | 1,931 | 239,700 |
| 2022/03/29 | 1,771 | 1,870 | 1,750 | 1,867 | 283,300 |
| 2022/03/28 | 1,820 | 1,825 | 1,762 | 1,774 | 190,100 |
| 2022/03/25 | 1,839 | 1,850 | 1,790 | 1,836 | 120,000 |
| 2022/03/24 | 1,778 | 1,819 | 1,755 | 1,811 | 163,600 |
| 2022/03/23 | 1,812 | 1,856 | 1,777 | 1,814 | 291,100 |
| 2022/03/22 | 1,825 | 1,827 | 1,714 | 1,742 | 186,200 |
| 2022/03/18 | 1,700 | 1,776 | 1,700 | 1,770 | 251,800 |
| 2022/03/17 | 1,606 | 1,658 | 1,598 | 1,642 | 171,700 |
| 2022/03/16 | 1,546 | 1,562 | 1,500 | 1,551 | 96,000 |
| 2022/03/15 | 1,495 | 1,513 | 1,466 | 1,506 | 64,100 |
| 2022/03/14 | 1,464 | 1,527 | 1,456 | 1,502 | 98,500 |
| 2022/03/11 | 1,441 | 1,472 | 1,415 | 1,434 | 76,800 |
| 2022/03/10 | 1,497 | 1,497 | 1,458 | 1,471 | 84,700 |
| 2022/03/09 | 1,441 | 1,461 | 1,409 | 1,428 | 89,500 |
| 2022/03/08 | 1,391 | 1,471 | 1,379 | 1,416 | 144,100 |
| 2022/03/07 | 1,451 | 1,475 | 1,405 | 1,451 | 109,000 |
| 2022/03/04 | 1,508 | 1,517 | 1,466 | 1,517 | 95,100 |
| 2022/03/03 | 1,590 | 1,605 | 1,515 | 1,539 | 99,500 |
| 2022/03/02 | 1,525 | 1,569 | 1,510 | 1,550 | 102,200 |
| 2022/03/01 | 1,451 | 1,576 | 1,451 | 1,561 | 173,000 |
| 2022/02/28 | 1,427 | 1,466 | 1,385 | 1,437 | 143,600 |
| 2022/02/25 | 1,380 | 1,428 | 1,376 | 1,427 | 147,400 |
| 2022/02/24 | 1,386 | 1,388 | 1,319 | 1,327 | 197,600 |
| 2022/02/22 | 1,435 | 1,452 | 1,399 | 1,416 | 136,800 |
| 2022/02/21 | 1,455 | 1,459 | 1,415 | 1,449 | 140,700 |
| 2022/02/18 | 1,500 | 1,510 | 1,459 | 1,505 | 165,600 |
| 2022/02/17 | 1,579 | 1,579 | 1,518 | 1,537 | 191,000 |
| 2022/02/16 | 1,633 | 1,646 | 1,592 | 1,598 | 145,900 |
| 2022/02/15 | 1,675 | 1,698 | 1,592 | 1,598 | 287,200 |
| 2022/02/14 | 1,740 | 1,750 | 1,698 | 1,707 | 149,700 |
| 2022/02/10 | 1,746 | 1,810 | 1,746 | 1,791 | 142,000 |
| 2022/02/09 | 1,705 | 1,748 | 1,685 | 1,736 | 138,500 |
| 2022/02/08 | 1,690 | 1,717 | 1,671 | 1,684 | 125,400 |
| 2022/02/07 | 1,764 | 1,784 | 1,681 | 1,700 | 133,500 |
| 2022/02/04 | 1,733 | 1,776 | 1,697 | 1,747 | 154,700 |
| 2022/02/03 | 1,813 | 1,823 | 1,753 | 1,754 | 142,900 |
| 2022/02/02 | 1,798 | 1,856 | 1,789 | 1,847 | 132,000 |
| 2022/02/01 | 1,770 | 1,833 | 1,755 | 1,774 | 155,600 |
| 2022/01/31 | 1,708 | 1,754 | 1,647 | 1,730 | 315,300 |
| 2022/01/28 | 1,721 | 1,771 | 1,676 | 1,704 | 118,100 |
| 2022/01/27 | 1,791 | 1,830 | 1,692 | 1,701 | 160,800 |
| 2022/01/26 | 1,767 | 1,803 | 1,741 | 1,774 | 103,000 |
| 2022/01/25 | 1,839 | 1,887 | 1,741 | 1,760 | 114,600 |
| 2022/01/24 | 1,790 | 1,870 | 1,760 | 1,845 | 92,200 |
| 2022/01/21 | 1,802 | 1,839 | 1,733 | 1,823 | 214,200 |
| 2022/01/20 | 1,766 | 1,861 | 1,743 | 1,847 | 132,800 |
| 2022/01/19 | 1,838 | 1,859 | 1,766 | 1,777 | 163,600 |
| 2022/01/18 | 1,840 | 1,908 | 1,818 | 1,847 | 133,600 |
| 2022/01/17 | 1,934 | 1,942 | 1,838 | 1,840 | 177,500 |
| 2022/01/14 | 1,960 | 1,971 | 1,915 | 1,934 | 109,600 |
| 2022/01/13 | 1,958 | 2,049 | 1,934 | 2,000 | 145,000 |
| 2022/01/12 | 1,932 | 1,977 | 1,929 | 1,948 | 100,600 |
| 2022/01/11 | 1,971 | 1,971 | 1,892 | 1,919 | 147,500 |
| 2022/01/07 | 1,945 | 2,007 | 1,894 | 1,982 | 225,600 |
| 2022/01/06 | 1,892 | 1,921 | 1,868 | 1,918 | 177,200 |
| 2022/01/05 | 2,049 | 2,057 | 1,947 | 1,947 | 192,400 |
| 2022/01/04 | 2,145 | 2,145 | 2,036 | 2,054 | 131,600 |