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 |
|---|---|---|---|---|---|
| 2000/12/29 | 340,000 | 370,000 | 340,000 | 350,000 | 5 |
| 2000/12/28 | 300,000 | 330,000 | 300,000 | 320,000 | 9 |
| 2000/12/27 | 330,000 | 331,000 | 310,000 | 310,000 | 8 |
| 2000/12/26 | 340,000 | 360,000 | 320,000 | 340,000 | 21 |
| 2000/12/25 | 380,000 | 430,000 | 340,000 | 360,000 | 28 |
| 2000/12/22 | 290,000 | 380,000 | 290,000 | 350,000 | 31 |
| 2000/12/21 | 270,000 | 285,000 | 260,000 | 277,000 | 17 |
| 2000/12/20 | 300,000 | 300,000 | 270,000 | 290,000 | 45 |
| 2000/12/19 | 350,000 | 350,000 | 300,000 | 320,000 | 17 |
| 2000/12/18 | 330,000 | 340,000 | 310,000 | 330,000 | 14 |
| 2000/12/15 | 360,000 | 360,000 | 300,000 | 330,000 | 20 |
| 2000/12/14 | 400,000 | 410,000 | 370,000 | 370,000 | 17 |
| 2000/12/13 | 445,000 | 450,000 | 400,000 | 410,000 | 43 |
| 2000/12/12 | 395,000 | 430,000 | 390,000 | 420,000 | 53 |
| 2000/12/11 | 360,000 | 410,000 | 360,000 | 390,000 | 53 |
| 2000/12/08 | 390,000 | 400,000 | 325,000 | 330,000 | 55 |
| 2000/12/07 | 440,000 | 440,000 | 370,000 | 385,000 | 53 |
| 2000/12/06 | 550,000 | 580,000 | 370,000 | 455,000 | 227 |
| 2000/12/05 | 435,000 | 560,000 | 430,000 | 520,000 | 348 |
| 2000/12/04 | 245,000 | 390,000 | 235,000 | 390,000 | 58 |
| 2000/12/01 | 228,000 | 240,000 | 225,000 | 240,000 | 30 |
| 2000/11/30 | 235,000 | 245,000 | 224,000 | 224,000 | 20 |
| 2000/11/29 | 248,000 | 250,000 | 240,000 | 250,000 | 19 |
| 2000/11/28 | 250,000 | 250,000 | 245,000 | 248,000 | 12 |
| 2000/11/27 | 253,000 | 253,000 | 245,000 | 245,000 | 5 |
| 2000/11/24 | 250,000 | 255,000 | 245,000 | 250,000 | 30 |
| 2000/11/22 | 270,000 | 270,000 | 250,000 | 255,000 | 17 |
| 2000/11/21 | 275,000 | 275,000 | 270,000 | 270,000 | 6 |
| 2000/11/20 | 275,000 | 275,000 | 275,000 | 275,000 | 1 |
| 2000/11/17 | 280,000 | 281,000 | 275,000 | 280,000 | 23 |
| 2000/11/16 | 280,000 | 285,000 | 280,000 | 280,000 | 13 |
| 2000/11/15 | 290,000 | 290,000 | 280,000 | 280,000 | 20 |
| 2000/11/14 | 295,000 | 295,000 | 280,000 | 285,000 | 20 |
| 2000/11/13 | 305,000 | 305,000 | 290,000 | 295,000 | 11 |
| 2000/11/10 | 305,000 | 305,000 | 305,000 | 305,000 | 2 |
| 2000/11/09 | 310,000 | 315,000 | 300,000 | 310,000 | 27 |
| 2000/11/08 | 315,000 | 320,000 | 310,000 | 315,000 | 22 |
| 2000/11/07 | 325,000 | 335,000 | 315,000 | 315,000 | 22 |
| 2000/11/06 | 310,000 | 315,000 | 310,000 | 315,000 | 16 |
| 2000/11/02 | 305,000 | 320,000 | 300,000 | 310,000 | 22 |
| 2000/11/01 | 315,000 | 325,000 | 305,000 | 305,000 | 7 |
| 2000/10/31 | 325,000 | 340,000 | 310,000 | 310,000 | 20 |
| 2000/10/30 | 335,000 | 340,000 | 325,000 | 335,000 | 14 |
| 2000/10/27 | 335,000 | 345,000 | 335,000 | 336,000 | 21 |
| 2000/10/26 | 350,000 | 350,000 | 335,000 | 340,000 | 40 |
| 2000/10/25 | 342,000 | 345,000 | 342,000 | 345,000 | 17 |
| 2000/10/24 | 335,000 | 350,000 | 330,000 | 340,000 | 15 |
| 2000/10/23 | 330,000 | 335,000 | 320,000 | 330,000 | 22 |
| 2000/10/20 | 315,000 | 330,000 | 310,000 | 325,000 | 16 |
| 2000/10/19 | 315,000 | 315,000 | 295,000 | 300,000 | 10 |
| 2000/10/18 | 320,000 | 330,000 | 295,000 | 305,000 | 19 |
| 2000/10/17 | 330,000 | 335,000 | 320,000 | 325,000 | 14 |
| 2000/10/16 | 300,000 | 330,000 | 300,000 | 325,000 | 21 |
| 2000/10/13 | 302,000 | 305,000 | 295,000 | 305,000 | 31 |
| 2000/10/12 | 335,000 | 335,000 | 300,000 | 310,000 | 45 |
| 2000/10/11 | 350,000 | 350,000 | 335,000 | 345,000 | 11 |
| 2000/10/10 | 351,000 | 355,000 | 350,000 | 350,000 | 8 |
| 2000/10/06 | 355,000 | 360,000 | 355,000 | 360,000 | 14 |
| 2000/10/05 | 365,000 | 365,000 | 355,000 | 355,000 | 20 |
| 2000/10/04 | 370,000 | 380,000 | 355,000 | 360,000 | 39 |
| 2000/10/03 | 390,000 | 390,000 | 375,000 | 380,000 | 12 |
| 2000/10/02 | 385,000 | 395,000 | 385,000 | 390,000 | 31 |
| 2000/09/29 | 395,000 | 395,000 | 385,000 | 390,000 | 7 |
| 2000/09/28 | 395,000 | 398,000 | 385,000 | 390,000 | 18 |
| 2000/09/27 | 396,000 | 405,000 | 395,000 | 395,000 | 9 |
| 2000/09/26 | 396,000 | 400,000 | 396,000 | 400,000 | 5 |
| 2000/09/25 | 400,000 | 405,000 | 395,000 | 400,000 | 13 |
| 2000/09/22 | 395,000 | 410,000 | 395,000 | 395,000 | 8 |
| 2000/09/21 | 400,000 | 410,000 | 395,000 | 395,000 | 12 |
| 2000/09/20 | 405,000 | 410,000 | 390,000 | 410,000 | 29 |
| 2000/09/19 | 395,000 | 410,000 | 390,000 | 400,000 | 31 |
| 2000/09/18 | 410,000 | 415,000 | 400,000 | 400,000 | 10 |
| 2000/09/14 | 420,000 | 430,000 | 413,000 | 415,000 | 11 |
| 2000/09/13 | 450,000 | 450,000 | 420,000 | 425,000 | 24 |
| 2000/09/12 | 455,000 | 470,000 | 440,000 | 440,000 | 15 |
| 2000/09/11 | 470,000 | 470,000 | 455,000 | 465,000 | 18 |
| 2000/09/08 | 440,000 | 460,000 | 435,000 | 460,000 | 12 |
| 2000/09/07 | 420,000 | 440,000 | 415,000 | 430,000 | 22 |
| 2000/09/06 | 405,000 | 420,000 | 405,000 | 410,000 | 20 |
| 2000/09/05 | 410,000 | 430,000 | 408,000 | 415,000 | 18 |
| 2000/09/04 | 415,000 | 435,000 | 410,000 | 420,000 | 24 |
| 2000/09/01 | 440,000 | 440,000 | 420,000 | 420,000 | 23 |
| 2000/08/31 | 440,000 | 445,000 | 425,000 | 440,000 | 20 |
| 2000/08/30 | 455,000 | 460,000 | 455,000 | 460,000 | 3 |
| 2000/08/29 | 485,000 | 485,000 | 460,000 | 470,000 | 16 |
| 2000/08/28 | 450,000 | 480,000 | 450,000 | 470,000 | 22 |
| 2000/08/25 | 480,000 | 480,000 | 455,000 | 455,000 | 22 |
| 2000/08/24 | 510,000 | 510,000 | 490,000 | 490,000 | 8 |
| 2000/08/23 | 500,000 | 510,000 | 500,000 | 500,000 | 15 |
| 2000/08/22 | 440,000 | 480,000 | 440,000 | 480,000 | 11 |
| 2000/08/21 | 445,000 | 450,000 | 445,000 | 450,000 | 3 |
| 2000/08/18 | 450,000 | 470,000 | 440,000 | 450,000 | 15 |
| 2000/08/17 | 530,000 | 535,000 | 460,000 | 460,000 | 23 |
| 2000/08/16 | 510,000 | 535,000 | 500,000 | 535,000 | 52 |
| 2000/08/15 | 455,000 | 495,000 | 455,000 | 495,000 | 42 |
| 2000/08/14 | 440,000 | 465,000 | 420,000 | 455,000 | 23 |
| 2000/08/11 | 415,000 | 430,000 | 410,000 | 430,000 | 14 |
| 2000/08/10 | 385,000 | 425,000 | 385,000 | 425,000 | 20 |
| 2000/08/09 | 385,000 | 390,000 | 380,000 | 390,000 | 47 |
| 2000/08/08 | 385,000 | 390,000 | 375,000 | 385,000 | 34 |
| 2000/08/07 | 385,000 | 400,000 | 385,000 | 385,000 | 12 |
| 2000/08/04 | 400,000 | 400,000 | 385,000 | 385,000 | 31 |
| 2000/08/03 | 410,000 | 410,000 | 400,000 | 400,000 | 16 |
| 2000/08/02 | 410,000 | 425,000 | 410,000 | 410,000 | 13 |
| 2000/08/01 | 400,000 | 420,000 | 400,000 | 420,000 | 23 |
| 2000/07/31 | 430,000 | 430,000 | 380,000 | 380,000 | 34 |
| 2000/07/28 | 445,000 | 445,000 | 430,000 | 430,000 | 27 |
| 2000/07/27 | 470,000 | 470,000 | 440,000 | 455,000 | 28 |
| 2000/07/26 | 440,000 | 470,000 | 440,000 | 460,000 | 13 |
| 2000/07/25 | 460,000 | 470,000 | 440,000 | 440,000 | 28 |
| 2000/07/24 | 485,000 | 490,000 | 455,000 | 465,000 | 43 |
| 2000/07/21 | 498,000 | 500,000 | 490,000 | 490,000 | 23 |
| 2000/07/19 | 500,000 | 502,000 | 495,000 | 500,000 | 25 |
| 2000/07/18 | 510,000 | 510,000 | 505,000 | 505,000 | 6 |
| 2000/07/17 | 515,000 | 530,000 | 510,000 | 510,000 | 20 |
| 2000/07/14 | 500,000 | 510,000 | 500,000 | 500,000 | 5 |
| 2000/07/13 | 490,000 | 510,000 | 490,000 | 495,000 | 10 |
| 2000/07/12 | 520,000 | 520,000 | 500,000 | 510,000 | 21 |
| 2000/07/11 | 515,000 | 520,000 | 515,000 | 520,000 | 5 |
| 2000/07/10 | 530,000 | 530,000 | 520,000 | 526,000 | 11 |
| 2000/07/07 | 540,000 | 540,000 | 515,000 | 530,000 | 16 |
| 2000/07/06 | 530,000 | 530,000 | 530,000 | 530,000 | 1 |
| 2000/07/05 | 595,000 | 595,000 | 540,000 | 540,000 | 29 |
| 2000/07/04 | 580,000 | 625,000 | 580,000 | 585,000 | 65 |
| 2000/07/03 | 525,000 | 570,000 | 525,000 | 565,000 | 29 |
| 2000/06/30 | 510,000 | 530,000 | 510,000 | 530,000 | 29 |
| 2000/06/29 | 505,000 | 505,000 | 496,000 | 505,000 | 13 |
| 2000/06/28 | 505,000 | 505,000 | 496,000 | 496,000 | 15 |
| 2000/06/27 | 500,000 | 510,000 | 495,000 | 505,000 | 20 |
| 2000/06/26 | 515,000 | 515,000 | 500,000 | 510,000 | 14 |
| 2000/06/23 | 510,000 | 520,000 | 500,000 | 515,000 | 32 |
| 2000/06/22 | 540,000 | 540,000 | 510,000 | 520,000 | 30 |
| 2000/06/21 | 500,000 | 530,000 | 500,000 | 530,000 | 10 |
| 2000/06/20 | 500,000 | 520,000 | 500,000 | 500,000 | 17 |
| 2000/06/19 | 500,000 | 500,000 | 490,000 | 500,000 | 21 |
| 2000/06/16 | 510,000 | 520,000 | 495,000 | 505,000 | 9 |
| 2000/06/15 | 510,000 | 520,000 | 495,000 | 496,000 | 17 |
| 2000/06/14 | 500,000 | 520,000 | 500,000 | 510,000 | 12 |
| 2000/06/13 | 500,000 | 520,000 | 500,000 | 500,000 | 19 |
| 2000/06/12 | 550,000 | 550,000 | 510,000 | 530,000 | 10 |
| 2000/06/09 | 565,000 | 580,000 | 560,000 | 560,000 | 6 |
| 2000/06/08 | 575,000 | 580,000 | 565,000 | 575,000 | 16 |
| 2000/06/07 | 600,000 | 600,000 | 550,000 | 570,000 | 29 |
| 2000/06/06 | 590,000 | 610,000 | 580,000 | 610,000 | 104 |
| 2000/06/05 | 510,000 | 605,000 | 490,000 | 590,000 | 70 |
| 2000/06/02 | 500,000 | 510,000 | 490,000 | 510,000 | 22 |
| 2000/06/01 | 500,000 | 510,000 | 490,000 | 495,000 | 13 |
| 2000/05/31 | 515,000 | 530,000 | 500,000 | 510,000 | 43 |
| 2000/05/30 | 500,000 | 510,000 | 490,000 | 500,000 | 6 |
| 2000/05/29 | 491,000 | 510,000 | 440,000 | 490,000 | 48 |
| 2000/05/26 | 510,000 | 510,000 | 491,000 | 500,000 | 27 |
| 2000/05/25 | 520,000 | 540,000 | 510,000 | 515,000 | 64 |
| 2000/05/24 | 510,000 | 520,000 | 490,000 | 510,000 | 71 |
| 2000/05/23 | 520,000 | 540,000 | 500,000 | 515,000 | 60 |
| 2000/05/22 | 545,000 | 560,000 | 510,000 | 530,000 | 35 |
| 2000/05/19 | 575,000 | 580,000 | 540,000 | 565,000 | 44 |
| 2000/05/18 | 615,000 | 620,000 | 575,000 | 575,000 | 32 |
| 2000/05/17 | 635,000 | 660,000 | 630,000 | 630,000 | 38 |
| 2000/05/16 | 640,000 | 640,000 | 620,000 | 620,000 | 11 |
| 2000/05/15 | 660,000 | 675,000 | 635,000 | 635,000 | 30 |
| 2000/05/12 | 610,000 | 690,000 | 610,000 | 660,000 | 32 |
| 2000/05/11 | 640,000 | 640,000 | 590,000 | 610,000 | 35 |
| 2000/05/10 | 680,000 | 680,000 | 635,000 | 645,000 | 43 |
| 2000/05/09 | 700,000 | 720,000 | 660,000 | 690,000 | 32 |
| 2000/05/08 | 690,000 | 790,000 | 670,000 | 715,000 | 98 |
| 2000/05/02 | 595,000 | 680,000 | 595,000 | 660,000 | 98 |
| 2000/05/01 | 570,000 | 585,000 | 570,000 | 585,000 | 42 |
| 2000/04/28 | 590,000 | 600,000 | 565,000 | 570,000 | 43 |
| 2000/04/27 | 590,000 | 600,000 | 575,000 | 575,000 | 22 |
| 2000/04/26 | 590,000 | 625,000 | 590,000 | 600,000 | 39 |
| 2000/04/25 | 585,000 | 605,000 | 570,000 | 580,000 | 38 |
| 2000/04/24 | 655,000 | 670,000 | 540,000 | 580,000 | 79 |
| 2000/04/21 | 670,000 | 740,000 | 655,000 | 670,000 | 75 |
| 2000/04/20 | 580,000 | 660,000 | 570,000 | 660,000 | 94 |
| 2000/04/19 | 530,000 | 580,000 | 500,000 | 580,000 | 96 |
| 2000/04/18 | 500,000 | 580,000 | 485,000 | 495,000 | 141 |
| 2000/04/17 | 520,000 | 520,000 | 455,000 | 461,000 | 173 |
| 2000/04/14 | 675,000 | 680,000 | 600,000 | 610,000 | 81 |
| 2000/04/13 | 750,000 | 750,000 | 650,000 | 660,000 | 77 |
| 2000/04/12 | 785,000 | 790,000 | 750,000 | 755,000 | 37 |
| 2000/04/11 | 780,000 | 800,000 | 750,000 | 770,000 | 29 |
| 2000/04/10 | 720,000 | 810,000 | 720,000 | 810,000 | 50 |
| 2000/04/07 | 700,000 | 715,000 | 700,000 | 705,000 | 53 |
| 2000/04/06 | 700,000 | 780,000 | 685,000 | 700,000 | 150 |
| 2000/04/05 | 830,000 | 830,000 | 690,000 | 700,000 | 101 |
| 2000/04/04 | 865,000 | 865,000 | 821,000 | 825,000 | 48 |
| 2000/04/03 | 870,000 | 900,000 | 870,000 | 871,000 | 29 |
| 2000/03/31 | 890,000 | 900,000 | 865,000 | 890,000 | 14 |
| 2000/03/30 | 940,000 | 940,000 | 900,000 | 900,000 | 29 |
| 2000/03/29 | 840,000 | 930,000 | 840,000 | 930,000 | 31 |
| 2000/03/28 | 870,000 | 890,000 | 830,000 | 850,000 | 44 |
| 2000/03/27 | 920,000 | 920,000 | 860,000 | 870,000 | 62 |
| 2000/03/24 | 930,000 | 930,000 | 890,000 | 910,000 | 36 |
| 2000/03/23 | 930,000 | 950,000 | 880,000 | 920,000 | 65 |
| 2000/03/22 | 950,000 | 970,000 | 930,000 | 950,000 | 47 |
| 2000/03/21 | 980,000 | 990,000 | 950,000 | 960,000 | 37 |
| 2000/03/17 | 1,170,000 | 1,230,000 | 1,010,000 | 1,030,000 | 79 |
| 2000/03/16 | 900,000 | 1,100,000 | 900,000 | 1,100,000 | 62 |
| 2000/03/15 | 880,000 | 940,000 | 850,000 | 880,000 | 60 |
| 2000/03/14 | 860,000 | 900,000 | 810,000 | 880,000 | 79 |
| 2000/03/13 | 990,000 | 1,010,000 | 870,000 | 870,000 | 85 |
| 2000/03/10 | 1,010,000 | 1,020,000 | 995,000 | 1,010,000 | 35 |
| 2000/03/09 | 995,000 | 1,030,000 | 995,000 | 1,000,000 | 34 |
| 2000/03/08 | 1,030,000 | 1,040,000 | 990,000 | 1,010,000 | 41 |
| 2000/03/07 | 1,020,000 | 1,040,000 | 990,000 | 1,010,000 | 51 |
| 2000/03/06 | 1,050,000 | 1,070,000 | 1,000,000 | 1,040,000 | 73 |
| 2000/03/03 | 1,050,000 | 1,070,000 | 980,000 | 1,000,000 | 108 |
| 2000/03/02 | 1,080,000 | 1,080,000 | 1,040,000 | 1,040,000 | 42 |
| 2000/03/01 | 1,120,000 | 1,120,000 | 1,040,000 | 1,060,000 | 64 |
| 2000/02/29 | 1,190,000 | 1,190,000 | 1,100,000 | 1,100,000 | 62 |
| 2000/02/28 | 1,300,000 | 1,310,000 | 1,130,000 | 1,160,000 | 92 |
| 2000/02/25 | 1,260,000 | 1,310,000 | 1,250,000 | 1,300,000 | 61 |
| 2000/02/24 | 1,370,000 | 1,370,000 | 1,120,000 | 1,270,000 | 107 |
| 2000/02/23 | 1,390,000 | 1,440,000 | 1,300,000 | 1,360,000 | 264 |
| 2000/02/22 | 1,450,000 | 1,550,000 | 1,300,000 | 1,370,000 | 469 |
| 2000/02/21 | 1,160,000 | 1,280,000 | 1,110,000 | 1,260,000 | 380 |
| 2000/02/18 | 900,000 | 1,170,000 | 890,000 | 1,160,000 | 301 |
| 2000/02/17 | 980,000 | 990,000 | 850,000 | 890,000 | 159 |
| 2000/02/16 | 1,010,000 | 1,010,000 | 990,000 | 990,000 | 63 |
| 2000/02/15 | 1,000,000 | 1,030,000 | 970,000 | 990,000 | 92 |
| 2000/02/14 | 1,050,000 | 1,060,000 | 1,000,000 | 1,000,000 | 83 |
| 2000/02/10 | 1,080,000 | 1,080,000 | 1,040,000 | 1,050,000 | 70 |
| 2000/02/09 | 1,090,000 | 1,090,000 | 1,070,000 | 1,070,000 | 32 |
| 2000/02/08 | 1,050,000 | 1,090,000 | 1,050,000 | 1,090,000 | 36 |
| 2000/02/07 | 1,070,000 | 1,080,000 | 1,030,000 | 1,050,000 | 54 |
| 2000/02/04 | 1,070,000 | 1,070,000 | 1,030,000 | 1,070,000 | 48 |
| 2000/02/03 | 1,060,000 | 1,090,000 | 1,000,000 | 1,040,000 | 83 |
| 2000/02/02 | 1,110,000 | 1,130,000 | 1,050,000 | 1,080,000 | 82 |
| 2000/02/01 | 1,080,000 | 1,150,000 | 1,050,000 | 1,110,000 | 79 |
| 2000/01/31 | 1,100,000 | 1,140,000 | 1,000,000 | 1,090,000 | 159 |
| 2000/01/28 | 1,040,000 | 1,200,000 | 990,000 | 1,140,000 | 122 |
| 2000/01/27 | 1,030,000 | 1,050,000 | 1,010,000 | 1,020,000 | 50 |
| 2000/01/26 | 1,060,000 | 1,060,000 | 1,030,000 | 1,040,000 | 55 |
| 2000/01/25 | 1,040,000 | 1,060,000 | 1,000,000 | 1,060,000 | 50 |
| 2000/01/24 | 1,070,000 | 1,110,000 | 1,000,000 | 1,040,000 | 62 |
| 2000/01/21 | 1,140,000 | 1,140,000 | 1,070,000 | 1,070,000 | 16 |
| 2000/01/20 | 1,120,000 | 1,130,000 | 1,050,000 | 1,110,000 | 101 |
| 2000/01/19 | 1,350,000 | 1,400,000 | 1,050,000 | 1,080,000 | 254 |
| 2000/01/17 | 1,020,000 | 1,030,000 | 990,000 | 1,020,000 | 40 |
| 2000/01/14 | 1,020,000 | 1,030,000 | 990,000 | 1,020,000 | 36 |
| 2000/01/13 | 1,000,000 | 1,020,000 | 960,000 | 1,000,000 | 103 |
| 2000/01/12 | 1,070,000 | 1,110,000 | 1,010,000 | 1,010,000 | 43 |
| 2000/01/11 | 1,140,000 | 1,200,000 | 1,100,000 | 1,100,000 | 74 |
| 2000/01/07 | 1,100,000 | 1,130,000 | 1,030,000 | 1,090,000 | 51 |
| 2000/01/06 | 1,190,000 | 1,190,000 | 1,110,000 | 1,120,000 | 30 |
| 2000/01/05 | 1,180,000 | 1,190,000 | 1,080,000 | 1,160,000 | 52 |
| 2000/01/04 | 1,180,000 | 1,240,000 | 1,180,000 | 1,220,000 | 38 |