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 |
|---|---|---|---|---|---|
| 2002/12/30 | 67,000 | 68,000 | 67,000 | 68,000 | 2 |
| 2002/12/27 | 65,200 | 66,200 | 65,200 | 66,200 | 2 |
| 2002/12/26 | 64,000 | 65,000 | 64,000 | 65,000 | 4 |
| 2002/12/25 | 60,000 | 65,000 | 60,000 | 63,000 | 27 |
| 2002/12/24 | 65,000 | 65,000 | 56,000 | 60,000 | 30 |
| 2002/12/20 | 65,000 | 65,000 | 65,000 | 65,000 | 4 |
| 2002/12/19 | 65,000 | 66,000 | 65,000 | 66,000 | 2 |
| 2002/12/18 | 69,800 | 69,800 | 68,000 | 68,000 | 7 |
| 2002/12/17 | 75,900 | 75,900 | 70,000 | 70,100 | 22 |
| 2002/12/16 | 75,000 | 76,800 | 75,000 | 76,000 | 8 |
| 2002/12/13 | 75,900 | 75,900 | 75,900 | 75,900 | 2 |
| 2002/12/11 | 80,000 | 80,000 | 78,000 | 80,000 | 10 |
| 2002/12/10 | 78,000 | 80,000 | 78,000 | 80,000 | 2 |
| 2002/12/05 | 74,000 | 80,000 | 74,000 | 80,000 | 3 |
| 2002/12/03 | 80,000 | 80,000 | 79,900 | 79,900 | 13 |
| 2002/12/02 | 73,000 | 74,000 | 73,000 | 74,000 | 5 |
| 2002/11/29 | 73,000 | 73,000 | 73,000 | 73,000 | 6 |
| 2002/11/28 | 72,500 | 73,000 | 72,500 | 73,000 | 9 |
| 2002/11/27 | 68,000 | 68,000 | 68,000 | 68,000 | 1 |
| 2002/11/26 | 72,000 | 72,000 | 70,000 | 70,000 | 3 |
| 2002/11/25 | 67,000 | 70,000 | 67,000 | 67,500 | 8 |
| 2002/11/22 | 68,000 | 70,000 | 67,000 | 70,000 | 6 |
| 2002/11/21 | 63,000 | 68,000 | 62,200 | 67,000 | 12 |
| 2002/11/19 | 69,000 | 69,000 | 64,500 | 65,000 | 21 |
| 2002/11/18 | 70,000 | 70,000 | 70,000 | 70,000 | 6 |
| 2002/11/15 | 71,000 | 73,000 | 71,000 | 72,000 | 9 |
| 2002/11/14 | 74,500 | 74,500 | 70,500 | 72,500 | 11 |
| 2002/11/13 | 75,000 | 75,000 | 75,000 | 75,000 | 3 |
| 2002/11/12 | 76,000 | 76,500 | 75,000 | 75,500 | 15 |
| 2002/11/11 | 76,000 | 76,000 | 75,000 | 76,000 | 2 |
| 2002/11/08 | 76,000 | 77,000 | 75,000 | 75,000 | 10 |
| 2002/11/07 | 76,500 | 76,500 | 76,000 | 76,000 | 4 |
| 2002/11/06 | 76,000 | 76,500 | 76,000 | 76,500 | 9 |
| 2002/11/05 | 76,000 | 76,500 | 76,000 | 76,500 | 7 |
| 2002/11/01 | 77,000 | 77,000 | 77,000 | 77,000 | 1 |
| 2002/10/31 | 79,000 | 79,000 | 75,500 | 75,500 | 6 |
| 2002/10/29 | 75,000 | 75,000 | 75,000 | 75,000 | 1 |
| 2002/10/28 | 76,500 | 77,000 | 75,000 | 75,000 | 20 |
| 2002/10/25 | 77,000 | 79,000 | 76,000 | 77,000 | 28 |
| 2002/10/24 | 78,000 | 78,000 | 77,000 | 78,000 | 5 |
| 2002/10/23 | 82,500 | 82,500 | 78,000 | 78,000 | 6 |
| 2002/10/22 | 87,500 | 87,500 | 81,500 | 81,500 | 7 |
| 2002/10/21 | 90,000 | 91,500 | 85,000 | 85,000 | 20 |
| 2002/10/18 | 96,200 | 105,000 | 91,400 | 94,000 | 52 |
| 2002/10/17 | 78,000 | 95,000 | 78,000 | 95,000 | 22 |
| 2002/10/16 | 72,000 | 76,000 | 72,000 | 76,000 | 23 |
| 2002/10/15 | 71,000 | 71,000 | 70,000 | 71,000 | 6 |
| 2002/10/11 | 70,000 | 71,000 | 67,500 | 68,000 | 10 |
| 2002/10/10 | 65,000 | 69,500 | 65,000 | 67,500 | 20 |
| 2002/10/09 | 70,000 | 72,000 | 64,000 | 64,000 | 48 |
| 2002/10/08 | 77,000 | 77,000 | 74,000 | 74,000 | 32 |
| 2002/10/07 | 82,500 | 86,000 | 77,000 | 77,000 | 24 |
| 2002/10/04 | 85,000 | 87,000 | 84,500 | 85,500 | 10 |
| 2002/10/03 | 90,200 | 90,200 | 85,500 | 85,500 | 27 |
| 2002/10/02 | 95,000 | 95,100 | 90,200 | 90,200 | 10 |
| 2002/10/01 | 95,500 | 95,500 | 95,000 | 95,100 | 4 |
| 2002/09/30 | 95,600 | 98,500 | 95,600 | 98,000 | 9 |
| 2002/09/27 | 99,000 | 99,200 | 96,500 | 96,500 | 8 |
| 2002/09/26 | 97,800 | 99,000 | 97,800 | 99,000 | 6 |
| 2002/09/25 | 99,000 | 99,000 | 98,000 | 98,000 | 13 |
| 2002/09/24 | 100,000 | 100,000 | 100,000 | 100,000 | 2 |
| 2002/09/20 | 105,000 | 110,000 | 105,000 | 105,000 | 12 |
| 2002/09/19 | 115,000 | 115,000 | 110,000 | 110,000 | 3 |
| 2002/09/18 | 102,000 | 115,000 | 102,000 | 115,000 | 2 |
| 2002/09/17 | 110,000 | 116,000 | 110,000 | 116,000 | 3 |
| 2002/09/13 | 105,000 | 115,000 | 105,000 | 115,000 | 13 |
| 2002/09/12 | 100,000 | 115,000 | 99,000 | 110,000 | 31 |
| 2002/09/10 | 99,000 | 104,000 | 99,000 | 104,000 | 14 |
| 2002/09/09 | 96,000 | 99,000 | 96,000 | 99,000 | 12 |
| 2002/09/06 | 96,000 | 96,000 | 95,000 | 95,000 | 11 |
| 2002/09/05 | 92,000 | 94,000 | 90,000 | 94,000 | 34 |
| 2002/09/04 | 100,000 | 100,000 | 90,000 | 92,000 | 87 |
| 2002/09/03 | 106,000 | 106,000 | 106,000 | 106,000 | 2 |
| 2002/08/30 | 116,000 | 116,000 | 101,000 | 115,000 | 56 |
| 2002/08/29 | 121,000 | 123,000 | 117,000 | 117,000 | 23 |
| 2002/08/28 | 125,000 | 125,000 | 123,000 | 123,000 | 8 |
| 2002/08/27 | 123,000 | 125,000 | 123,000 | 125,000 | 8 |
| 2002/08/26 | 125,000 | 125,000 | 123,000 | 123,000 | 3 |
| 2002/08/23 | 125,000 | 126,000 | 123,000 | 123,000 | 15 |
| 2002/08/22 | 125,000 | 125,000 | 123,000 | 125,000 | 15 |
| 2002/08/21 | 125,000 | 125,000 | 121,000 | 125,000 | 4 |
| 2002/08/20 | 125,000 | 125,000 | 125,000 | 125,000 | 2 |
| 2002/08/19 | 130,000 | 130,000 | 129,000 | 130,000 | 3 |
| 2002/08/16 | 122,000 | 128,000 | 122,000 | 128,000 | 4 |
| 2002/08/15 | 125,000 | 125,000 | 125,000 | 125,000 | 2 |
| 2002/08/14 | 126,000 | 130,000 | 126,000 | 130,000 | 3 |
| 2002/08/09 | 130,000 | 130,000 | 128,000 | 130,000 | 8 |
| 2002/08/08 | 133,000 | 135,000 | 129,000 | 129,000 | 24 |
| 2002/08/07 | 131,000 | 135,000 | 130,000 | 133,000 | 17 |
| 2002/08/06 | 130,000 | 130,000 | 127,000 | 130,000 | 14 |
| 2002/08/05 | 130,000 | 135,000 | 129,000 | 132,000 | 29 |
| 2002/08/02 | 142,000 | 142,000 | 130,000 | 131,000 | 59 |
| 2002/07/31 | 142,000 | 150,000 | 142,000 | 142,000 | 9 |
| 2002/07/30 | 145,000 | 145,000 | 143,000 | 143,000 | 8 |
| 2002/07/29 | 155,000 | 155,000 | 142,000 | 150,000 | 7 |
| 2002/07/26 | 145,000 | 155,000 | 145,000 | 155,000 | 10 |
| 2002/07/25 | 150,000 | 152,000 | 150,000 | 150,000 | 6 |
| 2002/07/24 | 141,000 | 150,000 | 141,000 | 150,000 | 16 |
| 2002/07/23 | 141,000 | 144,000 | 140,000 | 141,000 | 10 |
| 2002/07/22 | 141,000 | 141,000 | 140,000 | 141,000 | 18 |
| 2002/07/19 | 144,000 | 147,000 | 140,000 | 147,000 | 36 |
| 2002/07/18 | 150,000 | 151,000 | 140,000 | 140,000 | 33 |
| 2002/07/17 | 155,000 | 156,000 | 154,000 | 155,000 | 17 |
| 2002/07/16 | 158,000 | 160,000 | 158,000 | 160,000 | 5 |
| 2002/07/15 | 159,000 | 159,000 | 154,000 | 155,000 | 9 |
| 2002/07/12 | 159,000 | 160,000 | 159,000 | 160,000 | 4 |
| 2002/07/11 | 164,000 | 164,000 | 159,000 | 163,000 | 23 |
| 2002/07/10 | 162,000 | 162,000 | 160,000 | 162,000 | 18 |
| 2002/07/09 | 160,000 | 160,000 | 160,000 | 160,000 | 2 |
| 2002/07/08 | 162,000 | 162,000 | 160,000 | 160,000 | 2 |
| 2002/07/05 | 163,000 | 164,000 | 163,000 | 163,000 | 9 |
| 2002/07/04 | 163,000 | 165,000 | 163,000 | 165,000 | 8 |
| 2002/07/03 | 165,000 | 165,000 | 163,000 | 165,000 | 14 |
| 2002/07/02 | 170,000 | 170,000 | 170,000 | 170,000 | 1 |
| 2002/07/01 | 165,000 | 167,000 | 160,000 | 165,000 | 41 |
| 2002/06/28 | 166,000 | 169,000 | 165,000 | 165,000 | 19 |
| 2002/06/27 | 172,000 | 172,000 | 165,000 | 170,000 | 15 |
| 2002/06/26 | 170,000 | 170,000 | 168,000 | 168,000 | 17 |
| 2002/06/25 | 170,000 | 170,000 | 165,000 | 170,000 | 19 |
| 2002/06/24 | 171,000 | 175,000 | 170,000 | 170,000 | 4 |
| 2002/06/21 | 175,000 | 175,000 | 170,000 | 175,000 | 12 |
| 2002/06/20 | 170,000 | 180,000 | 170,000 | 170,000 | 6 |
| 2002/06/19 | 180,000 | 180,000 | 170,000 | 170,000 | 31 |
| 2002/06/18 | 175,000 | 185,000 | 175,000 | 180,000 | 3 |
| 2002/06/17 | 180,000 | 180,000 | 175,000 | 175,000 | 37 |
| 2002/06/14 | 180,000 | 180,000 | 180,000 | 180,000 | 5 |
| 2002/06/13 | 181,000 | 181,000 | 180,000 | 180,000 | 2 |
| 2002/06/12 | 182,000 | 185,000 | 180,000 | 185,000 | 10 |
| 2002/06/11 | 176,000 | 183,000 | 176,000 | 183,000 | 24 |
| 2002/06/10 | 182,000 | 185,000 | 176,000 | 176,000 | 18 |
| 2002/06/07 | 185,000 | 185,000 | 180,000 | 185,000 | 8 |
| 2002/06/06 | 181,000 | 185,000 | 181,000 | 181,000 | 20 |
| 2002/06/05 | 200,000 | 200,000 | 180,000 | 185,000 | 104 |
| 2002/06/04 | 210,000 | 220,000 | 210,000 | 213,000 | 22 |
| 2002/06/03 | 212,000 | 219,000 | 212,000 | 219,000 | 16 |
| 2002/05/31 | 209,000 | 215,000 | 209,000 | 213,000 | 12 |
| 2002/05/30 | 203,000 | 210,000 | 203,000 | 210,000 | 20 |
| 2002/05/29 | 204,000 | 210,000 | 195,000 | 205,000 | 23 |
| 2002/05/28 | 204,000 | 205,000 | 201,000 | 204,000 | 9 |
| 2002/05/27 | 192,000 | 233,000 | 190,000 | 201,000 | 84 |
| 2002/05/24 | 189,000 | 195,000 | 189,000 | 195,000 | 10 |
| 2002/05/23 | 195,000 | 195,000 | 188,000 | 190,000 | 9 |
| 2002/05/22 | 191,000 | 191,000 | 188,000 | 188,000 | 4 |
| 2002/05/21 | 185,000 | 195,000 | 185,000 | 195,000 | 12 |
| 2002/05/20 | 182,000 | 183,000 | 179,000 | 182,000 | 8 |
| 2002/05/17 | 186,000 | 186,000 | 180,000 | 180,000 | 45 |
| 2002/05/16 | 185,000 | 190,000 | 182,000 | 186,000 | 21 |
| 2002/05/15 | 181,000 | 183,000 | 180,000 | 183,000 | 8 |
| 2002/05/14 | 182,000 | 185,000 | 182,000 | 183,000 | 10 |
| 2002/05/13 | 184,000 | 185,000 | 180,000 | 182,000 | 13 |
| 2002/05/10 | 188,000 | 188,000 | 186,000 | 186,000 | 4 |
| 2002/05/09 | 182,000 | 188,000 | 182,000 | 188,000 | 22 |
| 2002/05/08 | 188,000 | 190,000 | 180,000 | 183,000 | 33 |
| 2002/05/07 | 190,000 | 190,000 | 190,000 | 190,000 | 14 |
| 2002/05/02 | 195,000 | 199,000 | 190,000 | 194,000 | 20 |
| 2002/05/01 | 198,000 | 198,000 | 196,000 | 197,000 | 3 |
| 2002/04/30 | 200,000 | 205,000 | 195,000 | 198,000 | 28 |
| 2002/04/26 | 201,000 | 205,000 | 198,000 | 205,000 | 16 |
| 2002/04/25 | 198,000 | 200,000 | 195,000 | 200,000 | 9 |
| 2002/04/24 | 194,000 | 194,000 | 194,000 | 194,000 | 1 |
| 2002/04/23 | 196,000 | 196,000 | 195,000 | 196,000 | 7 |
| 2002/04/22 | 200,000 | 200,000 | 195,000 | 195,000 | 6 |
| 2002/04/19 | 190,000 | 195,000 | 185,000 | 195,000 | 30 |
| 2002/04/18 | 195,000 | 200,000 | 190,000 | 200,000 | 4 |
| 2002/04/17 | 195,000 | 200,000 | 194,000 | 200,000 | 8 |
| 2002/04/16 | 195,000 | 196,000 | 194,000 | 195,000 | 13 |
| 2002/04/15 | 204,000 | 204,000 | 195,000 | 195,000 | 5 |
| 2002/04/12 | 201,000 | 202,000 | 200,000 | 201,000 | 10 |
| 2002/04/11 | 202,000 | 202,000 | 202,000 | 202,000 | 2 |
| 2002/04/10 | 203,000 | 205,000 | 202,000 | 203,000 | 23 |
| 2002/04/09 | 202,000 | 203,000 | 200,000 | 203,000 | 8 |
| 2002/04/08 | 200,000 | 203,000 | 199,000 | 200,000 | 11 |
| 2002/04/05 | 200,000 | 200,000 | 199,000 | 200,000 | 10 |
| 2002/04/04 | 202,000 | 202,000 | 198,000 | 200,000 | 12 |
| 2002/04/03 | 198,000 | 200,000 | 198,000 | 200,000 | 21 |
| 2002/04/02 | 205,000 | 210,000 | 198,000 | 200,000 | 22 |
| 2002/04/01 | 205,000 | 210,000 | 202,000 | 210,000 | 12 |
| 2002/03/29 | 215,000 | 215,000 | 210,000 | 210,000 | 3 |
| 2002/03/28 | 200,000 | 220,000 | 200,000 | 210,000 | 39 |
| 2002/03/27 | 202,000 | 202,000 | 196,000 | 200,000 | 7 |
| 2002/03/26 | 195,000 | 204,000 | 190,000 | 202,000 | 32 |
| 2002/03/25 | 197,000 | 200,000 | 195,000 | 197,000 | 26 |
| 2002/03/22 | 210,000 | 213,000 | 195,000 | 200,000 | 20 |
| 2002/03/20 | 215,000 | 220,000 | 195,000 | 215,000 | 45 |
| 2002/03/19 | 226,000 | 230,000 | 215,000 | 220,000 | 47 |
| 2002/03/18 | 234,000 | 234,000 | 226,000 | 230,000 | 39 |
| 2002/03/15 | 227,000 | 229,000 | 221,000 | 229,000 | 12 |
| 2002/03/14 | 227,000 | 231,000 | 220,000 | 230,000 | 37 |
| 2002/03/13 | 248,000 | 248,000 | 228,000 | 231,000 | 96 |
| 2002/03/12 | 270,000 | 280,000 | 235,000 | 245,000 | 121 |
| 2002/03/11 | 265,000 | 280,000 | 265,000 | 271,000 | 182 |
| 2002/03/08 | 240,000 | 273,000 | 240,000 | 260,000 | 359 |
| 2002/03/07 | 230,000 | 255,000 | 225,000 | 239,000 | 282 |
| 2002/03/06 | 190,000 | 195,000 | 188,000 | 190,000 | 11 |
| 2002/03/05 | 185,000 | 187,000 | 180,000 | 181,000 | 10 |
| 2002/03/04 | 180,000 | 185,000 | 170,000 | 180,000 | 15 |
| 2002/03/01 | 170,000 | 180,000 | 165,000 | 180,000 | 16 |
| 2002/02/28 | 170,000 | 180,000 | 170,000 | 175,000 | 4 |
| 2002/02/27 | 175,000 | 180,000 | 175,000 | 175,000 | 17 |
| 2002/02/26 | 189,000 | 189,000 | 180,000 | 180,000 | 4 |
| 2002/02/25 | 178,000 | 188,000 | 175,000 | 185,000 | 14 |
| 2002/02/22 | 178,000 | 182,000 | 175,000 | 180,000 | 28 |
| 2002/02/21 | 180,000 | 185,000 | 178,000 | 180,000 | 6 |
| 2002/02/20 | 187,000 | 187,000 | 180,000 | 185,000 | 7 |
| 2002/02/19 | 183,000 | 190,000 | 183,000 | 190,000 | 10 |
| 2002/02/18 | 175,000 | 190,000 | 175,000 | 190,000 | 16 |
| 2002/02/15 | 177,000 | 185,000 | 177,000 | 180,000 | 3 |
| 2002/02/14 | 176,000 | 180,000 | 176,000 | 180,000 | 6 |
| 2002/02/13 | 180,000 | 180,000 | 180,000 | 180,000 | 5 |
| 2002/02/12 | 180,000 | 182,000 | 179,000 | 180,000 | 5 |
| 2002/02/08 | 186,000 | 186,000 | 182,000 | 182,000 | 2 |
| 2002/02/07 | 180,000 | 183,000 | 180,000 | 183,000 | 14 |
| 2002/02/06 | 185,000 | 190,000 | 178,000 | 180,000 | 17 |
| 2002/02/05 | 188,000 | 195,000 | 185,000 | 185,000 | 15 |
| 2002/02/04 | 191,000 | 195,000 | 190,000 | 190,000 | 12 |
| 2002/02/01 | 193,000 | 197,000 | 193,000 | 195,000 | 9 |
| 2002/01/31 | 190,000 | 200,000 | 190,000 | 197,000 | 12 |
| 2002/01/30 | 188,000 | 195,000 | 188,000 | 193,000 | 19 |
| 2002/01/29 | 195,000 | 195,000 | 190,000 | 195,000 | 4 |
| 2002/01/28 | 190,000 | 195,000 | 185,000 | 190,000 | 13 |
| 2002/01/25 | 188,000 | 190,000 | 184,000 | 190,000 | 28 |
| 2002/01/24 | 191,000 | 193,000 | 188,000 | 190,000 | 30 |
| 2002/01/23 | 195,000 | 197,000 | 190,000 | 192,000 | 27 |
| 2002/01/22 | 198,000 | 200,000 | 192,000 | 195,000 | 11 |
| 2002/01/21 | 200,000 | 200,000 | 193,000 | 200,000 | 24 |
| 2002/01/18 | 198,000 | 200,000 | 197,000 | 198,000 | 12 |
| 2002/01/17 | 200,000 | 200,000 | 197,000 | 197,000 | 9 |
| 2002/01/16 | 200,000 | 200,000 | 195,000 | 195,000 | 5 |
| 2002/01/15 | 207,000 | 207,000 | 191,000 | 200,000 | 29 |
| 2002/01/11 | 215,000 | 215,000 | 205,000 | 210,000 | 18 |
| 2002/01/10 | 238,000 | 245,000 | 210,000 | 210,000 | 35 |
| 2002/01/09 | 195,000 | 240,000 | 195,000 | 230,000 | 51 |
| 2002/01/08 | 197,000 | 205,000 | 195,000 | 200,000 | 38 |
| 2002/01/07 | 199,000 | 205,000 | 198,000 | 200,000 | 23 |
| 2002/01/04 | 202,000 | 202,000 | 200,000 | 200,000 | 3 |