アクモス(6888)の株価時系列情報
アクモス(6888)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 |
|---|---|---|---|---|---|
| 1997/12/30 | 77,000 | 77,000 | 77,000 | 77,000 | 2 |
| 1997/12/29 | 77,000 | 77,000 | 77,000 | 77,000 | 6 |
| 1997/12/26 | 75,000 | 79,800 | 75,000 | 76,600 | 14 |
| 1997/12/25 | 76,500 | 76,500 | 76,500 | 76,500 | 4 |
| 1997/12/24 | 77,000 | 77,000 | 77,000 | 77,000 | 7 |
| 1997/12/22 | 76,700 | 76,700 | 76,700 | 76,700 | 1 |
| 1997/12/19 | 80,000 | 83,600 | 77,900 | 77,900 | 27 |
| 1997/12/18 | 79,300 | 81,300 | 79,000 | 80,000 | 20 |
| 1997/12/17 | 85,000 | 85,000 | 84,200 | 84,200 | 11 |
| 1997/12/16 | 85,600 | 85,600 | 85,500 | 85,500 | 4 |
| 1997/12/15 | 86,200 | 86,500 | 83,800 | 86,500 | 18 |
| 1997/12/12 | 88,000 | 88,000 | 86,500 | 86,500 | 5 |
| 1997/12/11 | 87,000 | 87,000 | 87,000 | 87,000 | 2 |
| 1997/12/10 | 90,300 | 90,300 | 90,300 | 90,300 | 1 |
| 1997/12/09 | 86,200 | 90,000 | 86,200 | 90,000 | 2 |
| 1997/12/08 | 87,000 | 87,000 | 87,000 | 87,000 | 1 |
| 1997/12/05 | 86,000 | 90,000 | 86,000 | 87,500 | 23 |
| 1997/12/02 | 85,500 | 89,200 | 85,000 | 85,900 | 13 |
| 1997/12/01 | 86,000 | 86,000 | 86,000 | 86,000 | 1 |
| 1997/11/28 | 86,000 | 86,000 | 86,000 | 86,000 | 3 |
| 1997/11/27 | 85,500 | 89,200 | 85,400 | 85,900 | 12 |
| 1997/11/26 | 93,000 | 93,000 | 86,000 | 86,000 | 15 |
| 1997/11/25 | 94,000 | 94,000 | 93,400 | 93,400 | 4 |
| 1997/11/20 | 94,000 | 95,000 | 94,000 | 95,000 | 2 |
| 1997/11/18 | 99,000 | 99,000 | 97,600 | 97,600 | 2 |
| 1997/11/17 | 93,000 | 93,000 | 92,500 | 92,500 | 2 |
| 1997/11/14 | 95,500 | 97,200 | 93,900 | 93,900 | 29 |
| 1997/11/13 | 97,000 | 98,000 | 97,000 | 98,000 | 3 |
| 1997/11/12 | 98,500 | 98,500 | 98,500 | 98,500 | 1 |
| 1997/11/11 | 100,000 | 100,000 | 100,000 | 100,000 | 3 |
| 1997/11/06 | 98,000 | 99,600 | 98,000 | 99,600 | 14 |
| 1997/11/05 | 103,000 | 103,000 | 103,000 | 103,000 | 1 |
| 1997/10/31 | 103,000 | 103,000 | 97,000 | 103,000 | 17 |
| 1997/10/30 | 103,000 | 103,000 | 98,000 | 103,000 | 7 |
| 1997/10/28 | 97,000 | 97,500 | 97,000 | 97,500 | 21 |
| 1997/10/27 | 98,400 | 100,000 | 98,400 | 100,000 | 3 |
| 1997/10/24 | 101,000 | 101,000 | 100,000 | 100,000 | 4 |
| 1997/10/22 | 105,000 | 105,000 | 105,000 | 105,000 | 1 |
| 1997/10/21 | 100,000 | 100,000 | 100,000 | 100,000 | 5 |
| 1997/10/20 | 100,000 | 100,000 | 100,000 | 100,000 | 2 |
| 1997/10/17 | 105,000 | 105,000 | 105,000 | 105,000 | 3 |
| 1997/10/13 | 100,000 | 104,000 | 100,000 | 100,000 | 5 |
| 1997/10/09 | 100,000 | 100,000 | 100,000 | 100,000 | 1 |
| 1997/10/07 | 103,000 | 103,000 | 103,000 | 103,000 | 1 |
| 1997/10/06 | 99,100 | 99,100 | 98,000 | 98,000 | 9 |
| 1997/10/03 | 98,000 | 100,000 | 98,000 | 100,000 | 3 |
| 1997/10/02 | 100,000 | 104,000 | 97,500 | 97,500 | 18 |
| 1997/10/01 | 100,000 | 100,000 | 100,000 | 100,000 | 2 |
| 1997/09/30 | 103,000 | 104,000 | 103,000 | 103,000 | 7 |
| 1997/09/29 | 110,000 | 110,000 | 104,000 | 104,000 | 4 |
| 1997/09/26 | 110,000 | 110,000 | 110,000 | 110,000 | 3 |
| 1997/09/25 | 115,000 | 115,000 | 115,000 | 115,000 | 2 |
| 1997/09/24 | 115,000 | 116,000 | 115,000 | 116,000 | 2 |
| 1997/09/22 | 110,000 | 111,000 | 110,000 | 111,000 | 2 |
| 1997/09/19 | 114,000 | 114,000 | 111,000 | 111,000 | 3 |
| 1997/09/18 | 123,000 | 130,000 | 118,000 | 120,000 | 67 |
| 1997/09/17 | 106,000 | 122,000 | 106,000 | 122,000 | 36 |
| 1997/09/16 | 98,500 | 106,000 | 98,000 | 106,000 | 20 |
| 1997/09/12 | 91,000 | 98,000 | 87,500 | 98,000 | 58 |
| 1997/09/11 | 89,900 | 89,900 | 89,900 | 89,900 | 2 |
| 1997/09/10 | 98,000 | 98,000 | 90,000 | 90,000 | 31 |
| 1997/09/09 | 97,000 | 99,000 | 97,000 | 99,000 | 11 |
| 1997/09/08 | 103,000 | 103,000 | 103,000 | 103,000 | 1 |
| 1997/09/05 | 108,000 | 108,000 | 103,000 | 103,000 | 7 |
| 1997/09/04 | 105,000 | 105,000 | 103,000 | 104,000 | 6 |
| 1997/09/03 | 106,000 | 107,000 | 106,000 | 106,000 | 13 |
| 1997/09/01 | 108,000 | 108,000 | 107,000 | 107,000 | 8 |
| 1997/08/29 | 115,000 | 115,000 | 108,000 | 110,000 | 34 |
| 1997/08/28 | 118,000 | 120,000 | 115,000 | 115,000 | 6 |
| 1997/08/26 | 120,000 | 120,000 | 119,000 | 120,000 | 6 |
| 1997/08/25 | 120,000 | 121,000 | 120,000 | 121,000 | 2 |
| 1997/08/21 | 121,000 | 121,000 | 121,000 | 121,000 | 2 |
| 1997/08/19 | 127,000 | 127,000 | 120,000 | 120,000 | 2 |
| 1997/08/13 | 124,000 | 125,000 | 124,000 | 125,000 | 7 |
| 1997/08/12 | 120,000 | 120,000 | 120,000 | 120,000 | 1 |
| 1997/08/11 | 122,000 | 122,000 | 120,000 | 120,000 | 2 |
| 1997/08/07 | 122,000 | 124,000 | 122,000 | 124,000 | 8 |
| 1997/08/06 | 125,000 | 131,000 | 125,000 | 127,000 | 6 |
| 1997/08/01 | 130,000 | 130,000 | 130,000 | 130,000 | 1 |
| 1997/07/31 | 129,000 | 132,000 | 129,000 | 132,000 | 5 |
| 1997/07/30 | 129,000 | 130,000 | 128,000 | 128,000 | 4 |
| 1997/07/29 | 130,000 | 134,000 | 130,000 | 133,000 | 7 |
| 1997/07/28 | 128,000 | 130,000 | 128,000 | 130,000 | 2 |
| 1997/07/24 | 129,000 | 135,000 | 129,000 | 135,000 | 24 |
| 1997/07/23 | 136,000 | 136,000 | 133,000 | 133,000 | 10 |
| 1997/07/22 | 136,000 | 138,000 | 136,000 | 138,000 | 9 |
| 1997/07/18 | 139,000 | 141,000 | 138,000 | 141,000 | 9 |
| 1997/07/16 | 141,000 | 142,000 | 141,000 | 142,000 | 7 |
| 1997/07/15 | 142,000 | 148,000 | 142,000 | 143,000 | 15 |
| 1997/07/14 | 143,000 | 148,000 | 141,000 | 143,000 | 18 |
| 1997/07/11 | 145,000 | 148,000 | 145,000 | 148,000 | 4 |
| 1997/07/10 | 146,000 | 149,000 | 143,000 | 148,000 | 13 |
| 1997/07/09 | 156,000 | 157,000 | 152,000 | 152,000 | 18 |
| 1997/07/08 | 148,000 | 150,000 | 148,000 | 150,000 | 6 |
| 1997/07/07 | 151,000 | 151,000 | 149,000 | 151,000 | 7 |
| 1997/07/04 | 157,000 | 157,000 | 151,000 | 151,000 | 2 |
| 1997/07/03 | 148,000 | 157,000 | 148,000 | 157,000 | 51 |
| 1997/07/02 | 155,000 | 155,000 | 146,000 | 151,000 | 32 |
| 1997/07/01 | 150,000 | 155,000 | 149,000 | 155,000 | 9 |
| 1997/06/30 | 158,000 | 158,000 | 158,000 | 158,000 | 2 |
| 1997/06/27 | 158,000 | 158,000 | 158,000 | 158,000 | 2 |
| 1997/06/26 | 157,000 | 157,000 | 157,000 | 157,000 | 1 |
| 1997/06/25 | 158,000 | 158,000 | 156,000 | 157,000 | 3 |
| 1997/06/24 | 150,000 | 155,000 | 150,000 | 155,000 | 3 |
| 1997/06/23 | 155,000 | 158,000 | 155,000 | 158,000 | 8 |
| 1997/06/20 | 149,000 | 150,000 | 149,000 | 150,000 | 6 |
| 1997/06/19 | 157,000 | 157,000 | 151,000 | 151,000 | 7 |
| 1997/06/16 | 149,000 | 156,000 | 149,000 | 154,000 | 15 |
| 1997/06/13 | 157,000 | 157,000 | 157,000 | 157,000 | 8 |
| 1997/06/11 | 151,000 | 156,000 | 151,000 | 156,000 | 11 |
| 1997/06/09 | 156,000 | 156,000 | 156,000 | 156,000 | 7 |
| 1997/06/05 | 158,000 | 158,000 | 148,000 | 155,000 | 14 |
| 1997/06/04 | 169,000 | 169,000 | 151,000 | 157,000 | 65 |
| 1997/06/03 | 140,000 | 161,000 | 139,000 | 161,000 | 57 |
| 1997/06/02 | 141,000 | 143,000 | 141,000 | 143,000 | 2 |
| 1997/05/30 | 140,000 | 140,000 | 140,000 | 140,000 | 7 |
| 1997/05/29 | 137,000 | 140,000 | 137,000 | 138,000 | 10 |
| 1997/05/28 | 132,000 | 135,000 | 131,000 | 135,000 | 33 |
| 1997/05/27 | 128,000 | 132,000 | 128,000 | 132,000 | 6 |
| 1997/05/26 | 130,000 | 130,000 | 130,000 | 130,000 | 2 |
| 1997/05/23 | 130,000 | 130,000 | 130,000 | 130,000 | 2 |
| 1997/05/22 | 134,000 | 135,000 | 134,000 | 135,000 | 4 |
| 1997/05/21 | 131,000 | 131,000 | 128,000 | 130,000 | 24 |
| 1997/05/16 | 133,000 | 133,000 | 133,000 | 133,000 | 11 |
| 1997/05/15 | 133,000 | 135,000 | 133,000 | 135,000 | 2 |
| 1997/05/14 | 135,000 | 135,000 | 131,000 | 131,000 | 2 |
| 1997/05/12 | 136,000 | 136,000 | 136,000 | 136,000 | 1 |
| 1997/05/08 | 140,000 | 140,000 | 133,000 | 138,000 | 4 |
| 1997/05/07 | 137,000 | 137,000 | 137,000 | 137,000 | 10 |
| 1997/05/06 | 132,000 | 137,000 | 132,000 | 137,000 | 11 |
| 1997/05/02 | 132,000 | 132,000 | 124,000 | 131,000 | 19 |
| 1997/05/01 | 136,000 | 136,000 | 127,000 | 128,000 | 24 |
| 1997/04/30 | 130,000 | 137,000 | 130,000 | 136,000 | 6 |
| 1997/04/28 | 136,000 | 136,000 | 133,000 | 133,000 | 6 |
| 1997/04/23 | 137,000 | 139,000 | 137,000 | 137,000 | 12 |
| 1997/04/22 | 133,000 | 140,000 | 130,000 | 135,000 | 30 |
| 1997/04/21 | 135,000 | 138,000 | 135,000 | 138,000 | 16 |
| 1997/04/18 | 135,000 | 135,000 | 135,000 | 135,000 | 1 |
| 1997/04/17 | 137,000 | 137,000 | 135,000 | 135,000 | 2 |
| 1997/04/16 | 134,000 | 134,000 | 134,000 | 134,000 | 1 |
| 1997/04/15 | 131,000 | 135,000 | 131,000 | 135,000 | 4 |
| 1997/04/14 | 132,000 | 136,000 | 132,000 | 136,000 | 2 |
| 1997/04/11 | 132,000 | 132,000 | 132,000 | 132,000 | 1 |
| 1997/04/10 | 130,000 | 132,000 | 130,000 | 131,000 | 12 |
| 1997/04/09 | 130,000 | 132,000 | 130,000 | 132,000 | 14 |
| 1997/04/08 | 138,000 | 138,000 | 132,000 | 132,000 | 8 |
| 1997/04/07 | 138,000 | 138,000 | 134,000 | 134,000 | 2 |
| 1997/04/04 | 132,000 | 138,000 | 132,000 | 135,000 | 8 |
| 1997/04/03 | 138,000 | 138,000 | 138,000 | 138,000 | 2 |
| 1997/04/02 | 135,000 | 135,000 | 135,000 | 135,000 | 1 |
| 1997/03/31 | 132,000 | 138,000 | 132,000 | 138,000 | 2 |
| 1997/03/28 | 137,000 | 137,000 | 130,000 | 135,000 | 8 |
| 1997/03/27 | 137,000 | 137,000 | 136,000 | 136,000 | 2 |
| 1997/03/26 | 131,000 | 139,000 | 131,000 | 139,000 | 12 |
| 1997/03/25 | 132,000 | 137,000 | 129,000 | 136,000 | 21 |
| 1997/03/24 | 135,000 | 136,000 | 133,000 | 136,000 | 4 |
| 1997/03/21 | 136,000 | 136,000 | 131,000 | 136,000 | 4 |
| 1997/03/19 | 132,000 | 136,000 | 128,000 | 131,000 | 23 |
| 1997/03/18 | 137,000 | 137,000 | 131,000 | 132,000 | 7 |
| 1997/03/17 | 131,000 | 139,000 | 131,000 | 131,000 | 16 |
| 1997/03/14 | 135,000 | 135,000 | 132,000 | 134,000 | 12 |
| 1997/03/13 | 135,000 | 140,000 | 133,000 | 140,000 | 23 |
| 1997/03/12 | 142,000 | 144,000 | 137,000 | 139,000 | 55 |
| 1997/03/11 | 151,000 | 158,000 | 129,000 | 136,000 | 184 |
| 1997/03/10 | 175,000 | 175,000 | 170,000 | 175,000 | 47 |
| 1997/03/07 | 175,000 | 175,000 | 175,000 | 175,000 | 4 |
| 1997/03/06 | 175,000 | 175,000 | 175,000 | 175,000 | 3 |
| 1997/03/05 | 174,000 | 182,000 | 174,000 | 180,000 | 10 |
| 1997/03/04 | 185,000 | 185,000 | 176,000 | 176,000 | 30 |
| 1997/03/03 | 186,000 | 188,000 | 182,000 | 185,000 | 26 |
| 1997/02/28 | 189,000 | 196,000 | 189,000 | 190,000 | 54 |
| 1997/02/27 | 195,000 | 197,000 | 188,000 | 191,000 | 94 |
| 1997/02/26 | 205,000 | 205,000 | 198,000 | 198,000 | 5 |
| 1997/02/25 | 199,000 | 199,000 | 197,000 | 199,000 | 13 |
| 1997/02/24 | 198,000 | 208,000 | 198,000 | 199,000 | 30 |
| 1997/02/21 | 208,000 | 208,000 | 200,000 | 200,000 | 4 |
| 1997/02/20 | 201,000 | 201,000 | 198,000 | 200,000 | 4 |
| 1997/02/19 | 208,000 | 209,000 | 199,000 | 200,000 | 17 |
| 1997/02/18 | 207,000 | 208,000 | 200,000 | 200,000 | 5 |
| 1997/02/17 | 209,000 | 209,000 | 200,000 | 200,000 | 18 |
| 1997/02/14 | 201,000 | 201,000 | 201,000 | 201,000 | 1 |
| 1997/02/13 | 205,000 | 210,000 | 205,000 | 210,000 | 3 |
| 1997/02/12 | 200,000 | 210,000 | 200,000 | 209,000 | 6 |
| 1997/02/10 | 205,000 | 210,000 | 205,000 | 205,000 | 5 |
| 1997/02/07 | 209,000 | 212,000 | 200,000 | 202,000 | 17 |
| 1997/02/06 | 203,000 | 210,000 | 203,000 | 210,000 | 12 |
| 1997/02/05 | 209,000 | 210,000 | 201,000 | 202,000 | 35 |
| 1997/02/04 | 208,000 | 209,000 | 201,000 | 203,000 | 11 |
| 1997/02/03 | 205,000 | 207,000 | 197,000 | 206,000 | 23 |
| 1997/01/31 | 197,000 | 205,000 | 197,000 | 203,000 | 45 |
| 1997/01/30 | 194,000 | 203,000 | 194,000 | 197,000 | 80 |
| 1997/01/29 | 200,000 | 204,000 | 195,000 | 195,000 | 53 |
| 1997/01/28 | 206,000 | 206,000 | 203,000 | 204,000 | 9 |
| 1997/01/27 | 203,000 | 214,000 | 203,000 | 205,000 | 3 |
| 1997/01/24 | 206,000 | 212,000 | 206,000 | 208,000 | 16 |
| 1997/01/23 | 217,000 | 217,000 | 208,000 | 208,000 | 11 |
| 1997/01/22 | 210,000 | 211,000 | 208,000 | 208,000 | 6 |
| 1997/01/21 | 210,000 | 219,000 | 208,000 | 217,000 | 15 |
| 1997/01/20 | 206,000 | 219,000 | 206,000 | 218,000 | 16 |
| 1997/01/17 | 210,000 | 220,000 | 210,000 | 210,000 | 14 |
| 1997/01/16 | 209,000 | 221,000 | 209,000 | 214,000 | 35 |
| 1997/01/14 | 222,000 | 222,000 | 213,000 | 220,000 | 19 |
| 1997/01/13 | 216,000 | 223,000 | 214,000 | 223,000 | 20 |
| 1997/01/10 | 221,000 | 229,000 | 214,000 | 214,000 | 101 |
| 1997/01/09 | 234,000 | 234,000 | 220,000 | 223,000 | 75 |
| 1997/01/08 | 225,000 | 237,000 | 222,000 | 226,000 | 110 |
| 1997/01/07 | 235,000 | 241,000 | 225,000 | 225,000 | 86 |
| 1997/01/06 | 242,000 | 245,000 | 229,000 | 233,000 | 41 |