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 |
|---|---|---|---|---|---|
| 1999/12/30 | 1,220,000 | 1,240,000 | 1,170,000 | 1,210,000 | 61 |
| 1999/12/29 | 1,190,000 | 1,250,000 | 1,190,000 | 1,190,000 | 51 |
| 1999/12/28 | 1,230,000 | 1,250,000 | 1,190,000 | 1,220,000 | 40 |
| 1999/12/27 | 1,310,000 | 1,310,000 | 1,240,000 | 1,250,000 | 51 |
| 1999/12/24 | 1,340,000 | 1,370,000 | 1,270,000 | 1,310,000 | 80 |
| 1999/12/22 | 1,450,000 | 1,460,000 | 1,310,000 | 1,340,000 | 94 |
| 1999/12/21 | 1,250,000 | 1,600,000 | 1,250,000 | 1,420,000 | 333 |
| 1999/12/20 | 1,250,000 | 1,300,000 | 1,210,000 | 1,210,000 | 37 |
| 1999/12/17 | 1,380,000 | 1,380,000 | 1,180,000 | 1,220,000 | 63 |
| 1999/12/16 | 1,350,000 | 1,500,000 | 1,330,000 | 1,350,000 | 103 |
| 1999/12/15 | 1,220,000 | 1,330,000 | 1,020,000 | 1,330,000 | 147 |
| 1999/12/14 | 1,260,000 | 1,300,000 | 1,180,000 | 1,180,000 | 71 |
| 1999/12/13 | 1,340,000 | 1,370,000 | 1,270,000 | 1,300,000 | 64 |
| 1999/12/10 | 1,350,000 | 1,400,000 | 1,330,000 | 1,350,000 | 57 |
| 1999/12/09 | 1,380,000 | 1,420,000 | 1,280,000 | 1,390,000 | 96 |
| 1999/12/08 | 1,480,000 | 1,520,000 | 1,370,000 | 1,420,000 | 106 |
| 1999/12/07 | 1,530,000 | 1,630,000 | 1,460,000 | 1,500,000 | 128 |
| 1999/12/06 | 1,460,000 | 1,540,000 | 1,430,000 | 1,460,000 | 102 |
| 1999/12/03 | 1,480,000 | 1,580,000 | 1,480,000 | 1,480,000 | 56 |
| 1999/12/02 | 1,670,000 | 1,730,000 | 1,450,000 | 1,510,000 | 92 |
| 1999/12/01 | 1,700,000 | 1,750,000 | 1,660,000 | 1,660,000 | 90 |
| 1999/11/30 | 1,760,000 | 1,770,000 | 1,680,000 | 1,680,000 | 41 |
| 1999/11/29 | 1,710,000 | 1,750,000 | 1,680,000 | 1,730,000 | 33 |
| 1999/11/26 | 1,700,000 | 1,700,000 | 1,640,000 | 1,690,000 | 48 |
| 1999/11/25 | 1,680,000 | 1,730,000 | 1,650,000 | 1,670,000 | 39 |
| 1999/11/24 | 1,800,000 | 1,800,000 | 1,660,000 | 1,680,000 | 84 |
| 1999/11/22 | 1,880,000 | 1,930,000 | 1,800,000 | 1,850,000 | 77 |
| 1999/11/19 | 1,750,000 | 1,870,000 | 1,700,000 | 1,870,000 | 142 |
| 1999/11/18 | 1,730,000 | 1,730,000 | 1,650,000 | 1,720,000 | 35 |
| 1999/11/17 | 1,730,000 | 1,790,000 | 1,680,000 | 1,700,000 | 107 |
| 1999/11/16 | 1,790,000 | 1,790,000 | 1,650,000 | 1,700,000 | 106 |
| 1999/11/15 | 1,900,000 | 1,900,000 | 1,750,000 | 1,790,000 | 151 |
| 1999/11/12 | 2,090,000 | 2,090,000 | 1,820,000 | 1,880,000 | 130 |
| 1999/11/11 | 2,000,000 | 2,110,000 | 1,970,000 | 2,050,000 | 371 |
| 1999/11/10 | 1,900,000 | 2,000,000 | 1,830,000 | 1,970,000 | 460 |
| 1999/11/09 | 1,680,000 | 1,920,000 | 1,670,000 | 1,860,000 | 225 |
| 1999/11/08 | 1,660,000 | 1,750,000 | 1,660,000 | 1,680,000 | 90 |
| 1999/11/05 | 1,760,000 | 1,800,000 | 1,620,000 | 1,700,000 | 164 |
| 1999/11/04 | 1,900,000 | 1,900,000 | 1,770,000 | 1,790,000 | 132 |
| 1999/11/02 | 1,850,000 | 1,900,000 | 1,780,000 | 1,850,000 | 169 |
| 1999/11/01 | 1,930,000 | 2,030,000 | 1,840,000 | 1,870,000 | 107 |
| 1999/10/29 | 1,960,000 | 2,200,000 | 1,930,000 | 1,960,000 | 85 |
| 1999/10/28 | 1,910,000 | 1,960,000 | 1,860,000 | 1,960,000 | 112 |
| 1999/10/27 | 2,000,000 | 2,030,000 | 1,950,000 | 1,980,000 | 92 |
| 1999/10/26 | 2,000,000 | 2,050,000 | 1,960,000 | 2,000,000 | 69 |
| 1999/10/25 | 2,050,000 | 2,170,000 | 1,970,000 | 2,000,000 | 207 |
| 1999/10/22 | 2,010,000 | 2,200,000 | 1,930,000 | 2,030,000 | 149 |
| 1999/10/21 | 2,300,000 | 2,450,000 | 2,000,000 | 2,070,000 | 224 |
| 1999/10/20 | 2,170,000 | 2,280,000 | 2,100,000 | 2,170,000 | 227 |
| 1999/10/19 | 1,930,000 | 2,110,000 | 1,830,000 | 2,000,000 | 252 |
| 1999/10/18 | 2,150,000 | 2,150,000 | 1,750,000 | 1,870,000 | 267 |
| 1999/10/15 | 2,500,000 | 2,680,000 | 2,300,000 | 2,300,000 | 439 |
| 1999/10/14 | 2,450,000 | 2,510,000 | 2,250,000 | 2,510,000 | 202 |
| 1999/10/13 | 2,300,000 | 2,480,000 | 2,180,000 | 2,400,000 | 370 |
| 1999/10/12 | 2,070,000 | 2,550,000 | 2,000,000 | 2,380,000 | 839 |
| 1999/10/08 | 1,900,000 | 2,100,000 | 1,800,000 | 2,000,000 | 472 |
| 1999/10/07 | 1,860,000 | 1,900,000 | 1,800,000 | 1,870,000 | 138 |
| 1999/10/06 | 1,850,000 | 1,920,000 | 1,760,000 | 1,830,000 | 219 |
| 1999/10/05 | 1,800,000 | 1,930,000 | 1,700,000 | 1,800,000 | 228 |
| 1999/10/04 | 1,880,000 | 1,880,000 | 1,710,000 | 1,750,000 | 95 |
| 1999/10/01 | 1,730,000 | 1,900,000 | 1,650,000 | 1,880,000 | 402 |
| 1999/09/30 | 1,500,000 | 1,750,000 | 1,400,000 | 1,750,000 | 139 |
| 1999/09/29 | 1,600,000 | 1,600,000 | 1,400,000 | 1,500,000 | 58 |
| 1999/09/28 | 1,450,000 | 1,570,000 | 1,450,000 | 1,570,000 | 62 |
| 1999/09/27 | 1,550,000 | 1,630,000 | 1,450,000 | 1,500,000 | 96 |
| 1999/09/24 | 1,600,000 | 1,600,000 | 1,330,000 | 1,500,000 | 122 |
| 1999/09/22 | 1,650,000 | 1,650,000 | 1,400,000 | 1,600,000 | 190 |
| 1999/09/21 | 1,850,000 | 1,900,000 | 1,550,000 | 1,780,000 | 97 |
| 1999/09/20 | 1,850,000 | 2,100,000 | 1,850,000 | 1,950,000 | 164 |
| 1999/09/17 | 1,550,000 | 2,050,000 | 1,400,000 | 1,900,000 | 231 |
| 1999/09/16 | 1,600,000 | 1,650,000 | 1,310,000 | 1,450,000 | 206 |
| 1999/09/14 | 2,300,000 | 2,300,000 | 1,400,000 | 1,600,000 | 299 |
| 1999/09/13 | 1,950,000 | 2,350,000 | 1,900,000 | 2,150,000 | 451 |
| 1999/09/10 | 1,460,000 | 2,050,000 | 1,380,000 | 1,900,000 | 817 |
| 1999/09/09 | 1,150,000 | 1,450,000 | 1,000,000 | 1,450,000 | 616 |
| 1999/09/08 | 900,000 | 1,650,000 | 900,000 | 1,050,000 | 667 |
| 1999/09/07 | 640,000 | 800,000 | 635,000 | 800,000 | 190 |
| 1999/09/06 | 695,000 | 700,000 | 640,000 | 665,000 | 83 |
| 1999/09/03 | 700,000 | 755,000 | 660,000 | 695,000 | 178 |
| 1999/09/02 | 550,000 | 750,000 | 535,000 | 685,000 | 176 |
| 1999/09/01 | 545,000 | 550,000 | 525,000 | 550,000 | 38 |
| 1999/08/31 | 545,000 | 550,000 | 525,000 | 545,000 | 30 |
| 1999/08/30 | 570,000 | 570,000 | 550,000 | 565,000 | 35 |
| 1999/08/27 | 580,000 | 580,000 | 550,000 | 570,000 | 44 |
| 1999/08/26 | 570,000 | 575,000 | 550,000 | 565,000 | 36 |
| 1999/08/25 | 570,000 | 570,000 | 525,000 | 565,000 | 27 |
| 1999/08/24 | 600,000 | 600,000 | 535,000 | 565,000 | 38 |
| 1999/08/23 | 620,000 | 620,000 | 580,000 | 585,000 | 54 |
| 1999/08/20 | 685,000 | 690,000 | 580,000 | 625,000 | 124 |
| 1999/08/19 | 630,000 | 735,000 | 580,000 | 680,000 | 248 |
| 1999/08/18 | 545,000 | 630,000 | 535,000 | 630,000 | 153 |
| 1999/08/17 | 545,000 | 545,000 | 520,000 | 545,000 | 69 |
| 1999/08/16 | 530,000 | 545,000 | 500,000 | 520,000 | 33 |
| 1999/08/13 | 490,000 | 520,000 | 490,000 | 520,000 | 48 |
| 1999/08/12 | 515,000 | 515,000 | 480,000 | 510,000 | 6 |
| 1999/08/11 | 470,000 | 530,000 | 470,000 | 500,000 | 32 |
| 1999/08/10 | 470,000 | 510,000 | 455,000 | 510,000 | 21 |
| 1999/08/09 | 465,000 | 470,000 | 435,000 | 470,000 | 14 |
| 1999/08/06 | 450,000 | 485,000 | 425,000 | 465,000 | 29 |
| 1999/08/05 | 485,000 | 520,000 | 450,000 | 490,000 | 24 |
| 1999/08/04 | 495,000 | 530,000 | 485,000 | 520,000 | 12 |
| 1999/08/03 | 545,000 | 545,000 | 500,000 | 525,000 | 36 |
| 1999/08/02 | 520,000 | 545,000 | 505,000 | 545,000 | 13 |
| 1999/07/30 | 530,000 | 560,000 | 510,000 | 510,000 | 14 |
| 1999/07/29 | 570,000 | 570,000 | 540,000 | 565,000 | 6 |
| 1999/07/28 | 570,000 | 570,000 | 535,000 | 570,000 | 14 |
| 1999/07/27 | 565,000 | 565,000 | 530,000 | 560,000 | 26 |
| 1999/07/26 | 540,000 | 565,000 | 530,000 | 565,000 | 13 |
| 1999/07/23 | 540,000 | 570,000 | 520,000 | 570,000 | 61 |
| 1999/07/22 | 555,000 | 580,000 | 540,000 | 540,000 | 20 |
| 1999/07/21 | 580,000 | 600,000 | 510,000 | 580,000 | 66 |
| 1999/07/19 | 600,000 | 600,000 | 550,000 | 580,000 | 45 |
| 1999/07/16 | 600,000 | 610,000 | 580,000 | 600,000 | 75 |
| 1999/07/15 | 600,000 | 605,000 | 575,000 | 600,000 | 20 |
| 1999/07/14 | 580,000 | 600,000 | 570,000 | 585,000 | 72 |
| 1999/07/13 | 610,000 | 610,000 | 580,000 | 585,000 | 54 |
| 1999/07/12 | 610,000 | 610,000 | 570,000 | 595,000 | 47 |
| 1999/07/09 | 580,000 | 635,000 | 570,000 | 595,000 | 85 |
| 1999/07/08 | 650,000 | 685,000 | 620,000 | 640,000 | 166 |
| 1999/07/07 | 600,000 | 660,000 | 560,000 | 660,000 | 356 |
| 1999/07/06 | 550,000 | 595,000 | 520,000 | 590,000 | 227 |
| 1999/07/05 | 480,000 | 550,000 | 480,000 | 550,000 | 80 |
| 1999/07/02 | 500,000 | 515,000 | 470,000 | 490,000 | 47 |
| 1999/07/01 | 520,000 | 540,000 | 470,000 | 495,000 | 106 |
| 1999/06/30 | 490,000 | 540,000 | 480,000 | 480,000 | 75 |
| 1999/06/29 | 540,000 | 540,000 | 480,000 | 520,000 | 115 |
| 1999/06/28 | 460,000 | 600,000 | 430,000 | 505,000 | 160 |
| 1999/06/25 | 630,000 | 650,000 | 450,000 | 450,000 | 331 |
| 1999/06/24 | 350,000 | 750,000 | 350,000 | 580,000 | 567 |
| 1999/06/23 | 305,000 | 340,000 | 300,000 | 340,000 | 35 |
| 1999/06/22 | 290,000 | 320,000 | 285,000 | 300,000 | 29 |
| 1999/06/21 | 305,000 | 310,000 | 290,000 | 290,000 | 24 |
| 1999/06/18 | 305,000 | 305,000 | 275,000 | 295,000 | 55 |
| 1999/06/17 | 290,000 | 310,000 | 270,000 | 300,000 | 25 |
| 1999/06/16 | 320,000 | 325,000 | 290,000 | 310,000 | 50 |
| 1999/06/15 | 315,000 | 320,000 | 300,000 | 320,000 | 21 |
| 1999/06/14 | 310,000 | 310,000 | 290,000 | 310,000 | 14 |
| 1999/06/11 | 325,000 | 325,000 | 295,000 | 305,000 | 37 |
| 1999/06/10 | 315,000 | 330,000 | 305,000 | 305,000 | 22 |
| 1999/06/09 | 335,000 | 345,000 | 315,000 | 315,000 | 41 |
| 1999/06/08 | 345,000 | 355,000 | 330,000 | 340,000 | 46 |
| 1999/06/07 | 335,000 | 350,000 | 325,000 | 340,000 | 49 |
| 1999/06/04 | 315,000 | 330,000 | 310,000 | 325,000 | 40 |
| 1999/06/03 | 305,000 | 320,000 | 300,000 | 305,000 | 41 |
| 1999/06/02 | 275,000 | 295,000 | 270,000 | 290,000 | 37 |
| 1999/06/01 | 265,000 | 285,000 | 255,000 | 280,000 | 36 |
| 1999/05/31 | 280,000 | 280,000 | 265,000 | 265,000 | 7 |
| 1999/05/28 | 280,000 | 285,000 | 255,000 | 255,000 | 18 |
| 1999/05/27 | 295,000 | 300,000 | 290,000 | 295,000 | 14 |
| 1999/05/26 | 280,000 | 295,000 | 275,000 | 285,000 | 27 |
| 1999/05/25 | 290,000 | 300,000 | 280,000 | 280,000 | 25 |
| 1999/05/24 | 295,000 | 310,000 | 287,000 | 305,000 | 46 |
| 1999/05/21 | 295,000 | 310,000 | 295,000 | 310,000 | 27 |
| 1999/05/20 | 285,000 | 300,000 | 280,000 | 290,000 | 40 |
| 1999/05/19 | 315,000 | 315,000 | 270,000 | 295,000 | 41 |
| 1999/05/18 | 330,000 | 340,000 | 315,000 | 320,000 | 48 |
| 1999/05/17 | 325,000 | 330,000 | 310,000 | 330,000 | 40 |
| 1999/05/14 | 340,000 | 340,000 | 310,000 | 340,000 | 44 |
| 1999/05/13 | 360,000 | 360,000 | 330,000 | 340,000 | 42 |
| 1999/05/12 | 315,000 | 355,000 | 315,000 | 345,000 | 41 |
| 1999/05/11 | 315,000 | 325,000 | 300,000 | 310,000 | 29 |
| 1999/05/10 | 335,000 | 335,000 | 310,000 | 315,000 | 64 |
| 1999/05/07 | 350,000 | 360,000 | 320,000 | 320,000 | 31 |
| 1999/05/06 | 350,000 | 360,000 | 345,000 | 350,000 | 90 |
| 1999/04/30 | 320,000 | 350,000 | 305,000 | 350,000 | 44 |
| 1999/04/28 | 350,000 | 350,000 | 320,000 | 330,000 | 52 |
| 1999/04/27 | 345,000 | 360,000 | 335,000 | 335,000 | 68 |
| 1999/04/26 | 360,000 | 370,000 | 340,000 | 350,000 | 72 |
| 1999/04/23 | 360,000 | 390,000 | 335,000 | 350,000 | 130 |
| 1999/04/22 | 330,000 | 360,000 | 305,000 | 340,000 | 123 |
| 1999/04/21 | 320,000 | 330,000 | 280,000 | 330,000 | 46 |
| 1999/04/20 | 350,000 | 360,000 | 285,000 | 325,000 | 69 |
| 1999/04/19 | 380,000 | 450,000 | 330,000 | 360,000 | 275 |
| 1999/04/16 | 350,000 | 410,000 | 290,000 | 410,000 | 639 |
| 1999/04/15 | 280,000 | 400,000 | 235,000 | 380,000 | 1,065 |
| 1999/04/14 | 215,000 | 260,000 | 215,000 | 260,000 | 78 |
| 1999/04/13 | 210,000 | 230,000 | 200,000 | 215,000 | 51 |
| 1999/04/12 | 235,000 | 235,000 | 210,000 | 210,000 | 30 |
| 1999/04/09 | 230,000 | 235,000 | 210,000 | 220,000 | 106 |
| 1999/04/08 | 235,000 | 235,000 | 215,000 | 215,000 | 61 |
| 1999/04/07 | 240,000 | 245,000 | 205,000 | 210,000 | 95 |
| 1999/04/06 | 235,000 | 245,000 | 215,000 | 235,000 | 119 |
| 1999/04/05 | 185,000 | 250,000 | 180,000 | 220,000 | 213 |
| 1999/04/02 | 175,000 | 185,000 | 170,000 | 175,000 | 95 |
| 1999/04/01 | 170,000 | 180,000 | 165,000 | 175,000 | 74 |
| 1999/03/31 | 180,000 | 185,000 | 175,000 | 175,000 | 72 |
| 1999/03/30 | 190,000 | 190,000 | 180,000 | 185,000 | 10 |
| 1999/03/29 | 180,000 | 205,000 | 180,000 | 195,000 | 23 |
| 1999/03/26 | 180,000 | 200,000 | 180,000 | 200,000 | 30 |
| 1999/03/25 | 200,000 | 200,000 | 190,000 | 190,000 | 19 |
| 1999/03/24 | 200,000 | 200,000 | 180,000 | 180,000 | 37 |
| 1999/03/23 | 210,000 | 210,000 | 160,000 | 200,000 | 63 |
| 1999/03/19 | 210,000 | 210,000 | 200,000 | 200,000 | 5 |
| 1999/03/18 | 200,000 | 230,000 | 180,000 | 210,000 | 43 |
| 1999/03/17 | 250,000 | 250,000 | 200,000 | 240,000 | 56 |
| 1999/03/16 | 210,000 | 250,000 | 195,000 | 230,000 | 58 |
| 1999/03/15 | 250,000 | 250,000 | 190,000 | 210,000 | 101 |
| 1999/03/12 | 200,000 | 245,000 | 195,000 | 200,000 | 41 |
| 1999/03/11 | 220,000 | 230,000 | 190,000 | 210,000 | 16 |
| 1999/03/10 | 200,000 | 230,000 | 180,000 | 200,000 | 28 |
| 1999/03/09 | 255,000 | 260,000 | 210,000 | 210,000 | 8 |
| 1999/03/08 | 240,000 | 290,000 | 210,000 | 250,000 | 42 |
| 1999/03/05 | 250,000 | 290,000 | 200,000 | 290,000 | 52 |
| 1999/03/04 | 270,000 | 270,000 | 190,000 | 220,000 | 47 |
| 1999/03/03 | 205,000 | 280,000 | 195,000 | 260,000 | 174 |
| 1999/03/02 | 145,000 | 210,000 | 145,000 | 205,000 | 120 |
| 1999/03/01 | 150,000 | 150,000 | 145,000 | 150,000 | 9 |
| 1999/02/26 | 130,000 | 150,000 | 125,000 | 135,000 | 18 |
| 1999/02/25 | 130,000 | 150,000 | 130,000 | 150,000 | 8 |
| 1999/02/24 | 135,000 | 150,000 | 135,000 | 150,000 | 6 |
| 1999/02/23 | 150,000 | 150,000 | 150,000 | 150,000 | 1 |
| 1999/02/22 | 150,000 | 150,000 | 140,000 | 140,000 | 5 |
| 1999/02/18 | 150,000 | 150,000 | 125,000 | 125,000 | 3 |
| 1999/02/17 | 135,000 | 150,000 | 135,000 | 140,000 | 4 |
| 1999/02/16 | 150,000 | 150,000 | 145,000 | 145,000 | 7 |
| 1999/02/15 | 155,000 | 155,000 | 150,000 | 150,000 | 10 |
| 1999/02/12 | 150,000 | 170,000 | 150,000 | 165,000 | 23 |
| 1999/02/10 | 145,000 | 170,000 | 140,000 | 160,000 | 71 |
| 1999/02/09 | 135,000 | 150,000 | 135,000 | 135,000 | 11 |
| 1999/02/08 | 140,000 | 140,000 | 135,000 | 135,000 | 5 |
| 1999/02/05 | 140,000 | 140,000 | 140,000 | 140,000 | 5 |
| 1999/02/04 | 120,000 | 135,000 | 120,000 | 135,000 | 28 |
| 1999/02/02 | 130,000 | 140,000 | 130,000 | 140,000 | 5 |
| 1999/01/29 | 140,000 | 140,000 | 140,000 | 140,000 | 2 |
| 1999/01/28 | 145,000 | 145,000 | 127,000 | 127,000 | 4 |
| 1999/01/27 | 130,000 | 145,000 | 130,000 | 145,000 | 5 |
| 1999/01/26 | 140,000 | 160,000 | 140,000 | 150,000 | 30 |
| 1999/01/25 | 145,000 | 150,000 | 140,000 | 150,000 | 5 |
| 1999/01/22 | 140,000 | 150,000 | 140,000 | 145,000 | 4 |
| 1999/01/21 | 140,000 | 160,000 | 140,000 | 145,000 | 10 |
| 1999/01/20 | 165,000 | 165,000 | 165,000 | 165,000 | 1 |
| 1999/01/19 | 155,000 | 155,000 | 155,000 | 155,000 | 2 |
| 1999/01/18 | 168,000 | 168,000 | 150,000 | 160,000 | 14 |
| 1999/01/14 | 175,000 | 175,000 | 150,000 | 155,000 | 19 |
| 1999/01/13 | 158,000 | 185,000 | 145,000 | 175,000 | 24 |
| 1999/01/12 | 170,000 | 170,000 | 149,000 | 159,000 | 47 |
| 1999/01/11 | 155,000 | 169,000 | 147,000 | 147,000 | 27 |
| 1999/01/08 | 150,000 | 150,000 | 130,000 | 130,000 | 10 |
| 1999/01/07 | 150,000 | 175,000 | 140,000 | 150,000 | 34 |
| 1999/01/06 | 155,000 | 165,000 | 155,000 | 165,000 | 15 |
| 1999/01/05 | 155,000 | 160,000 | 130,000 | 150,000 | 35 |
| 1999/01/04 | 186,000 | 187,000 | 155,000 | 155,000 | 33 |