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 |
|---|---|---|---|---|---|
| 2004/12/30 | 59,000 | 59,000 | 57,000 | 58,400 | 176 |
| 2004/12/29 | 60,000 | 61,100 | 57,300 | 58,800 | 605 |
| 2004/12/28 | 55,100 | 59,500 | 51,900 | 59,000 | 551 |
| 2004/12/27 | 58,000 | 58,100 | 54,900 | 55,100 | 564 |
| 2004/12/24 | 60,000 | 60,200 | 57,100 | 58,200 | 638 |
| 2004/12/22 | 60,500 | 61,300 | 59,500 | 60,000 | 686 |
| 2004/12/21 | 61,000 | 61,100 | 58,000 | 58,500 | 616 |
| 2004/12/20 | 64,000 | 64,500 | 60,100 | 60,500 | 1,045 |
| 2004/12/17 | 66,900 | 73,000 | 62,000 | 65,000 | 1,873 |
| 2004/12/16 | 59,100 | 74,000 | 57,800 | 64,500 | 2,861 |
| 2004/12/15 | 67,400 | 67,500 | 57,100 | 59,500 | 2,172 |
| 2004/12/14 | 81,500 | 86,000 | 64,000 | 67,500 | 6,707 |
| 2004/12/13 | 61,000 | 79,900 | 61,000 | 78,000 | 7,879 |
| 2004/12/10 | 55,200 | 59,500 | 55,200 | 59,000 | 2,109 |
| 2004/12/09 | 50,000 | 57,000 | 50,000 | 55,000 | 1,488 |
| 2004/12/08 | 45,500 | 51,500 | 44,900 | 49,600 | 650 |
| 2004/12/07 | 47,900 | 48,000 | 45,800 | 45,800 | 230 |
| 2004/12/06 | 50,000 | 50,100 | 47,600 | 48,000 | 226 |
| 2004/12/03 | 51,200 | 51,300 | 49,900 | 50,500 | 289 |
| 2004/12/02 | 51,400 | 54,000 | 51,000 | 51,400 | 483 |
| 2004/12/01 | 51,900 | 52,000 | 51,200 | 51,400 | 136 |
| 2004/11/30 | 51,900 | 52,300 | 51,000 | 51,600 | 155 |
| 2004/11/29 | 53,000 | 53,000 | 51,300 | 53,000 | 76 |
| 2004/11/26 | 55,900 | 56,800 | 53,400 | 53,500 | 228 |
| 2004/11/25 | 53,100 | 57,000 | 53,100 | 56,000 | 315 |
| 2004/11/24 | 51,400 | 57,000 | 51,400 | 53,100 | 298 |
| 2004/11/22 | 51,400 | 51,500 | 49,100 | 51,400 | 181 |
| 2004/11/19 | 52,700 | 52,800 | 50,300 | 51,400 | 342 |
| 2004/11/18 | 52,200 | 54,700 | 52,200 | 53,100 | 265 |
| 2004/11/17 | 55,100 | 55,200 | 51,500 | 52,000 | 358 |
| 2004/11/16 | 56,100 | 61,500 | 54,900 | 55,500 | 625 |
| 2004/11/15 | 50,100 | 65,500 | 50,100 | 56,000 | 2,650 |
| 2004/11/12 | 47,400 | 49,800 | 47,400 | 49,000 | 216 |
| 2004/11/11 | 44,500 | 48,500 | 43,000 | 47,500 | 613 |
| 2004/11/10 | 44,000 | 44,500 | 43,000 | 44,500 | 164 |
| 2004/11/09 | 44,000 | 44,900 | 43,000 | 44,900 | 170 |
| 2004/11/08 | 45,300 | 45,500 | 44,000 | 44,900 | 407 |
| 2004/11/05 | 46,000 | 46,200 | 45,000 | 45,500 | 157 |
| 2004/11/04 | 47,500 | 50,100 | 46,000 | 46,000 | 298 |
| 2004/11/02 | 45,500 | 49,000 | 45,200 | 47,500 | 157 |
| 2004/11/01 | 49,000 | 49,100 | 45,400 | 46,700 | 124 |
| 2004/10/29 | 45,500 | 50,000 | 45,000 | 49,000 | 201 |
| 2004/10/28 | 47,000 | 47,500 | 43,500 | 47,000 | 193 |
| 2004/10/27 | 50,000 | 51,500 | 47,900 | 47,900 | 358 |
| 2004/10/26 | 43,400 | 51,000 | 41,900 | 50,000 | 812 |
| 2004/10/25 | 44,900 | 45,000 | 42,000 | 43,500 | 433 |
| 2004/10/22 | 49,100 | 49,200 | 45,400 | 46,800 | 600 |
| 2004/10/21 | 53,200 | 53,400 | 51,000 | 51,000 | 411 |
| 2004/10/20 | 56,100 | 56,100 | 52,900 | 54,800 | 204 |
| 2004/10/19 | 56,000 | 56,700 | 55,000 | 56,500 | 183 |
| 2004/10/18 | 59,800 | 59,900 | 55,000 | 57,000 | 176 |
| 2004/10/15 | 59,700 | 59,800 | 58,500 | 59,500 | 165 |
| 2004/10/14 | 60,000 | 60,300 | 59,100 | 60,000 | 116 |
| 2004/10/13 | 59,100 | 59,600 | 59,100 | 59,200 | 107 |
| 2004/10/12 | 59,000 | 60,700 | 59,000 | 59,200 | 97 |
| 2004/10/08 | 60,900 | 61,000 | 58,800 | 59,000 | 213 |
| 2004/10/07 | 61,000 | 62,000 | 61,000 | 61,100 | 166 |
| 2004/10/06 | 62,800 | 62,900 | 61,000 | 61,000 | 271 |
| 2004/10/05 | 62,100 | 63,000 | 60,600 | 62,800 | 323 |
| 2004/10/04 | 61,000 | 63,000 | 61,000 | 62,000 | 189 |
| 2004/10/01 | 61,400 | 63,600 | 59,000 | 61,000 | 552 |
| 2004/09/30 | 56,500 | 64,700 | 56,500 | 63,100 | 643 |
| 2004/09/29 | 59,000 | 64,000 | 55,500 | 56,600 | 579 |
| 2004/09/28 | 63,700 | 63,800 | 57,400 | 60,000 | 747 |
| 2004/09/27 | 69,900 | 71,000 | 66,000 | 66,000 | 326 |
| 2004/09/24 | 73,000 | 73,100 | 70,000 | 70,500 | 343 |
| 2004/09/22 | 75,500 | 75,600 | 73,500 | 74,300 | 175 |
| 2004/09/21 | 80,000 | 80,000 | 75,000 | 75,100 | 237 |
| 2004/09/17 | 78,000 | 82,000 | 78,000 | 80,000 | 158 |
| 2004/09/16 | 81,900 | 82,000 | 76,000 | 78,000 | 246 |
| 2004/09/15 | 86,500 | 87,500 | 80,000 | 81,000 | 453 |
| 2004/09/14 | 84,900 | 89,000 | 84,900 | 86,000 | 898 |
| 2004/09/13 | 74,700 | 88,000 | 74,400 | 82,500 | 1,149 |
| 2004/09/10 | 76,900 | 77,000 | 73,900 | 74,500 | 592 |
| 2004/09/09 | 81,000 | 81,100 | 76,900 | 77,000 | 812 |
| 2004/09/08 | 83,900 | 84,100 | 80,900 | 81,500 | 493 |
| 2004/09/07 | 88,000 | 88,100 | 84,000 | 84,200 | 399 |
| 2004/09/06 | 90,000 | 90,000 | 87,200 | 88,000 | 328 |
| 2004/09/03 | 90,100 | 90,500 | 89,300 | 90,000 | 384 |
| 2004/09/02 | 92,000 | 92,100 | 89,500 | 89,500 | 759 |
| 2004/09/01 | 92,000 | 93,500 | 91,000 | 92,000 | 583 |
| 2004/08/31 | 90,400 | 92,000 | 89,000 | 91,000 | 445 |
| 2004/08/30 | 92,800 | 92,900 | 89,600 | 90,400 | 588 |
| 2004/08/27 | 96,400 | 96,500 | 91,500 | 92,500 | 418 |
| 2004/08/26 | 94,500 | 96,500 | 93,500 | 95,900 | 532 |
| 2004/08/25 | 96,000 | 97,000 | 93,100 | 93,300 | 761 |
| 2004/08/24 | 89,900 | 95,500 | 87,200 | 93,000 | 920 |
| 2004/08/23 | 93,000 | 93,100 | 90,000 | 90,000 | 661 |
| 2004/08/20 | 95,500 | 95,600 | 91,100 | 93,000 | 794 |
| 2004/08/19 | 100,000 | 104,000 | 99,500 | 99,500 | 122 |
| 2004/08/18 | 101,000 | 108,000 | 101,000 | 102,000 | 47 |
| 2004/08/17 | 106,000 | 115,000 | 105,000 | 106,000 | 104 |
| 2004/08/16 | 108,000 | 112,000 | 106,000 | 106,000 | 34 |
| 2004/08/13 | 110,000 | 110,000 | 103,000 | 108,000 | 94 |
| 2004/08/12 | 115,000 | 117,000 | 111,000 | 111,000 | 20 |
| 2004/08/11 | 120,000 | 127,000 | 115,000 | 115,000 | 123 |
| 2004/08/10 | 133,000 | 140,000 | 118,000 | 122,000 | 491 |
| 2004/08/09 | 90,900 | 141,000 | 90,900 | 132,000 | 246 |
| 2004/08/06 | 97,000 | 97,100 | 91,000 | 92,000 | 48 |
| 2004/08/05 | 100,000 | 101,000 | 98,000 | 98,000 | 53 |
| 2004/08/04 | 100,000 | 101,000 | 92,000 | 100,000 | 126 |
| 2004/08/03 | 104,000 | 106,000 | 98,900 | 105,000 | 61 |
| 2004/08/02 | 108,000 | 109,000 | 106,000 | 107,000 | 25 |
| 2004/07/30 | 108,000 | 113,000 | 107,000 | 108,000 | 16 |
| 2004/07/29 | 115,000 | 115,000 | 104,000 | 108,000 | 68 |
| 2004/07/28 | 105,000 | 120,000 | 105,000 | 114,000 | 34 |
| 2004/07/27 | 117,000 | 119,000 | 99,000 | 105,000 | 121 |
| 2004/07/26 | 124,000 | 127,000 | 115,000 | 117,000 | 61 |
| 2004/07/23 | 130,000 | 131,000 | 124,000 | 124,000 | 152 |
| 2004/07/22 | 124,000 | 132,000 | 124,000 | 129,000 | 200 |
| 2004/07/21 | 122,000 | 125,000 | 120,000 | 123,000 | 75 |
| 2004/07/20 | 123,000 | 124,000 | 113,000 | 116,000 | 67 |
| 2004/07/16 | 125,000 | 126,000 | 124,000 | 124,000 | 68 |
| 2004/07/15 | 125,000 | 126,000 | 122,000 | 125,000 | 61 |
| 2004/07/14 | 133,000 | 134,000 | 121,000 | 128,000 | 150 |
| 2004/07/13 | 140,000 | 140,000 | 134,000 | 134,000 | 94 |
| 2004/07/12 | 140,000 | 140,000 | 138,000 | 140,000 | 69 |
| 2004/07/09 | 140,000 | 145,000 | 134,000 | 138,000 | 159 |
| 2004/07/08 | 125,000 | 142,000 | 125,000 | 140,000 | 375 |
| 2004/07/07 | 120,000 | 124,000 | 119,000 | 124,000 | 86 |
| 2004/07/06 | 130,000 | 131,000 | 125,000 | 127,000 | 244 |
| 2004/07/05 | 133,000 | 134,000 | 127,000 | 131,000 | 144 |
| 2004/07/02 | 141,000 | 142,000 | 135,000 | 136,000 | 199 |
| 2004/07/01 | 144,000 | 145,000 | 141,000 | 144,000 | 273 |
| 2004/06/30 | 150,000 | 151,000 | 145,000 | 145,000 | 159 |
| 2004/06/29 | 155,000 | 156,000 | 149,000 | 151,000 | 188 |
| 2004/06/28 | 151,000 | 156,000 | 143,000 | 156,000 | 873 |
| 2004/06/25 | 151,000 | 157,000 | 130,000 | 151,000 | 1,346 |
| 2004/06/25 | 1 -> 5.00 分割 | ||||
| 2004/06/24 | 573,000 | 574,000 | 540,000 | 558,000 | 516 |
| 2004/06/23 | 585,000 | 593,000 | 571,000 | 574,000 | 227 |
| 2004/06/22 | 619,000 | 621,000 | 579,000 | 585,000 | 266 |
| 2004/06/21 | 620,000 | 640,000 | 614,000 | 620,000 | 563 |
| 2004/06/18 | 620,000 | 621,000 | 599,000 | 607,000 | 292 |
| 2004/06/17 | 638,000 | 640,000 | 610,000 | 630,000 | 273 |
| 2004/06/16 | 637,000 | 643,000 | 633,000 | 633,000 | 382 |
| 2004/06/15 | 619,000 | 638,000 | 613,000 | 634,000 | 427 |
| 2004/06/14 | 587,000 | 623,000 | 585,000 | 613,000 | 228 |
| 2004/06/11 | 595,000 | 604,000 | 582,000 | 587,000 | 126 |
| 2004/06/10 | 575,000 | 595,000 | 570,000 | 590,000 | 88 |
| 2004/06/09 | 571,000 | 577,000 | 565,000 | 570,000 | 110 |
| 2004/06/08 | 604,000 | 605,000 | 570,000 | 577,000 | 237 |
| 2004/06/07 | 619,000 | 654,000 | 586,000 | 600,000 | 763 |
| 2004/06/04 | 559,000 | 623,000 | 559,000 | 620,000 | 886 |
| 2004/06/03 | 534,000 | 578,000 | 534,000 | 553,000 | 380 |
| 2004/06/02 | 537,000 | 538,000 | 523,000 | 528,000 | 42 |
| 2004/06/01 | 516,000 | 544,000 | 511,000 | 532,000 | 88 |
| 2004/05/31 | 515,000 | 517,000 | 511,000 | 516,000 | 38 |
| 2004/05/28 | 525,000 | 526,000 | 515,000 | 517,000 | 78 |
| 2004/05/27 | 525,000 | 525,000 | 519,000 | 520,000 | 63 |
| 2004/05/26 | 515,000 | 539,000 | 515,000 | 517,000 | 72 |
| 2004/05/25 | 529,000 | 540,000 | 515,000 | 515,000 | 64 |
| 2004/05/24 | 540,000 | 540,000 | 520,000 | 525,000 | 77 |
| 2004/05/21 | 514,000 | 533,000 | 514,000 | 525,000 | 67 |
| 2004/05/20 | 534,000 | 557,000 | 511,000 | 515,000 | 121 |
| 2004/05/19 | 495,000 | 550,000 | 495,000 | 533,000 | 161 |
| 2004/05/18 | 425,000 | 481,000 | 417,000 | 481,000 | 166 |
| 2004/05/17 | 510,000 | 511,000 | 420,000 | 428,000 | 355 |
| 2004/05/14 | 550,000 | 559,000 | 511,000 | 524,000 | 176 |
| 2004/05/13 | 590,000 | 595,000 | 555,000 | 560,000 | 66 |
| 2004/05/12 | 550,000 | 620,000 | 550,000 | 590,000 | 225 |
| 2004/05/11 | 515,000 | 569,000 | 491,000 | 550,000 | 261 |
| 2004/05/10 | 665,000 | 666,000 | 566,000 | 570,000 | 379 |
| 2004/05/07 | 678,000 | 679,000 | 654,000 | 666,000 | 378 |
| 2004/05/06 | 620,000 | 687,000 | 620,000 | 671,000 | 673 |
| 2004/04/30 | 604,000 | 629,000 | 585,000 | 618,000 | 390 |
| 2004/04/28 | 630,000 | 650,000 | 587,000 | 605,000 | 875 |
| 2004/04/27 | 574,000 | 630,000 | 556,000 | 630,000 | 1,329 |
| 2004/04/26 | 530,000 | 550,000 | 530,000 | 550,000 | 276 |
| 2004/04/23 | 550,000 | 555,000 | 516,000 | 530,000 | 310 |
| 2004/04/22 | 499,000 | 565,000 | 499,000 | 552,000 | 606 |
| 2004/04/21 | 510,000 | 511,000 | 486,000 | 498,000 | 414 |
| 2004/04/20 | 519,000 | 520,000 | 503,000 | 510,000 | 563 |
| 2004/04/19 | 609,000 | 610,000 | 501,000 | 535,000 | 930 |
| 2004/04/16 | 696,000 | 697,000 | 525,000 | 610,000 | 2,866 |
| 2004/04/15 | 470,000 | 719,000 | 470,000 | 690,000 | 3,691 |
| 2004/04/14 | 190,000 | 193,000 | 180,000 | 180,000 | 114 |
| 2004/04/13 | 174,000 | 185,000 | 173,000 | 185,000 | 163 |
| 2004/04/12 | 168,000 | 180,000 | 168,000 | 175,000 | 41 |
| 2004/04/09 | 178,000 | 180,000 | 165,000 | 168,000 | 51 |
| 2004/04/08 | 184,000 | 184,000 | 172,000 | 180,000 | 81 |
| 2004/04/07 | 188,000 | 190,000 | 184,000 | 185,000 | 91 |
| 2004/04/06 | 195,000 | 198,000 | 180,000 | 185,000 | 183 |
| 2004/04/05 | 173,000 | 194,000 | 173,000 | 189,000 | 212 |
| 2004/04/02 | 169,000 | 174,000 | 169,000 | 174,000 | 120 |
| 2004/04/01 | 162,000 | 170,000 | 155,000 | 165,000 | 128 |
| 2004/03/31 | 161,000 | 164,000 | 159,000 | 162,000 | 85 |
| 2004/03/30 | 153,000 | 161,000 | 153,000 | 160,000 | 73 |
| 2004/03/29 | 150,000 | 155,000 | 149,000 | 155,000 | 50 |
| 2004/03/26 | 150,000 | 153,000 | 149,000 | 150,000 | 28 |
| 2004/03/25 | 150,000 | 152,000 | 149,000 | 150,000 | 34 |
| 2004/03/24 | 153,000 | 153,000 | 149,000 | 150,000 | 35 |
| 2004/03/23 | 162,000 | 163,000 | 148,000 | 152,000 | 83 |
| 2004/03/22 | 161,000 | 172,000 | 161,000 | 164,000 | 285 |
| 2004/03/19 | 141,000 | 160,000 | 141,000 | 160,000 | 115 |
| 2004/03/18 | 142,000 | 146,000 | 140,000 | 141,000 | 82 |
| 2004/03/17 | 141,000 | 145,000 | 141,000 | 143,000 | 38 |
| 2004/03/16 | 145,000 | 145,000 | 138,000 | 143,000 | 29 |
| 2004/03/15 | 139,000 | 141,000 | 138,000 | 140,000 | 28 |
| 2004/03/12 | 137,000 | 138,000 | 134,000 | 137,000 | 55 |
| 2004/03/11 | 144,000 | 145,000 | 138,000 | 139,000 | 91 |
| 2004/03/10 | 143,000 | 147,000 | 143,000 | 145,000 | 22 |
| 2004/03/09 | 148,000 | 148,000 | 143,000 | 144,000 | 18 |
| 2004/03/08 | 141,000 | 141,000 | 138,000 | 140,000 | 29 |
| 2004/03/05 | 144,000 | 144,000 | 138,000 | 140,000 | 32 |
| 2004/03/04 | 146,000 | 147,000 | 144,000 | 145,000 | 40 |
| 2004/03/03 | 144,000 | 148,000 | 144,000 | 146,000 | 35 |
| 2004/03/02 | 136,000 | 153,000 | 136,000 | 144,000 | 47 |
| 2004/03/01 | 132,000 | 138,000 | 132,000 | 136,000 | 22 |
| 2004/02/27 | 144,000 | 144,000 | 130,000 | 133,000 | 121 |
| 2004/02/26 | 144,000 | 152,000 | 140,000 | 145,000 | 79 |
| 2004/02/25 | 144,000 | 145,000 | 144,000 | 145,000 | 18 |
| 2004/02/24 | 145,000 | 147,000 | 144,000 | 145,000 | 15 |
| 2004/02/23 | 145,000 | 147,000 | 145,000 | 145,000 | 20 |
| 2004/02/20 | 150,000 | 150,000 | 145,000 | 145,000 | 7 |
| 2004/02/19 | 148,000 | 150,000 | 147,000 | 147,000 | 23 |
| 2004/02/18 | 139,000 | 155,000 | 139,000 | 147,000 | 58 |
| 2004/02/17 | 140,000 | 144,000 | 139,000 | 140,000 | 19 |
| 2004/02/16 | 149,000 | 149,000 | 139,000 | 140,000 | 47 |
| 2004/02/13 | 151,000 | 154,000 | 145,000 | 149,000 | 48 |
| 2004/02/12 | 148,000 | 155,000 | 148,000 | 153,000 | 96 |
| 2004/02/10 | 145,000 | 146,000 | 140,000 | 145,000 | 55 |
| 2004/02/09 | 150,000 | 155,000 | 138,000 | 140,000 | 129 |
| 2004/02/06 | 155,000 | 164,000 | 140,000 | 155,000 | 221 |
| 2004/02/05 | 160,000 | 165,000 | 145,000 | 149,000 | 181 |
| 2004/02/04 | 160,000 | 180,000 | 160,000 | 163,000 | 83 |
| 2004/02/03 | 165,000 | 165,000 | 160,000 | 160,000 | 62 |
| 2004/02/02 | 170,000 | 180,000 | 161,000 | 165,000 | 76 |
| 2004/01/30 | 170,000 | 185,000 | 160,000 | 170,000 | 44 |
| 2004/01/29 | 180,000 | 185,000 | 170,000 | 180,000 | 16 |
| 2004/01/28 | 181,000 | 185,000 | 177,000 | 180,000 | 45 |
| 2004/01/27 | 200,000 | 204,000 | 185,000 | 185,000 | 54 |
| 2004/01/26 | 170,000 | 200,000 | 170,000 | 200,000 | 92 |
| 2004/01/23 | 195,000 | 198,000 | 180,000 | 184,000 | 105 |
| 2004/01/22 | 184,000 | 210,000 | 169,000 | 195,000 | 342 |
| 2004/01/21 | 230,000 | 231,000 | 185,000 | 190,000 | 354 |
| 2004/01/20 | 225,000 | 260,000 | 220,000 | 229,000 | 1,022 |
| 2004/01/19 | 182,000 | 243,000 | 160,000 | 200,000 | 1,449 |
| 2004/01/16 | 125,000 | 199,000 | 125,000 | 181,000 | 600 |
| 2004/01/15 | 121,000 | 125,000 | 115,000 | 124,000 | 39 |
| 2004/01/14 | 120,000 | 121,000 | 119,000 | 120,000 | 25 |
| 2004/01/13 | 120,000 | 120,000 | 120,000 | 120,000 | 2 |
| 2004/01/09 | 118,000 | 125,000 | 118,000 | 120,000 | 24 |
| 2004/01/08 | 122,000 | 122,000 | 119,000 | 119,000 | 18 |
| 2004/01/07 | 115,000 | 115,000 | 115,000 | 115,000 | 1 |
| 2004/01/06 | 118,000 | 118,000 | 112,000 | 114,000 | 37 |
| 2004/01/05 | 120,000 | 120,000 | 113,000 | 116,000 | 9 |