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 |
|---|---|---|---|---|---|
| 2005/12/30 | 75,900 | 76,200 | 74,200 | 75,200 | 509 |
| 2005/12/29 | 77,000 | 77,100 | 75,200 | 77,000 | 1,145 |
| 2005/12/28 | 78,000 | 78,900 | 76,200 | 78,000 | 1,098 |
| 2005/12/27 | 78,000 | 78,100 | 75,800 | 77,900 | 933 |
| 2005/12/26 | 80,900 | 81,000 | 78,100 | 78,300 | 2,012 |
| 2005/12/22 | 76,000 | 81,800 | 75,100 | 79,900 | 4,601 |
| 2005/12/21 | 71,300 | 74,900 | 71,000 | 73,000 | 2,316 |
| 2005/12/20 | 69,000 | 70,800 | 68,800 | 70,500 | 1,458 |
| 2005/12/19 | 67,000 | 69,500 | 66,900 | 68,100 | 1,049 |
| 2005/12/16 | 66,800 | 67,900 | 65,500 | 66,500 | 772 |
| 2005/12/15 | 65,500 | 67,800 | 65,500 | 67,800 | 259 |
| 2005/12/14 | 66,600 | 67,900 | 66,000 | 66,500 | 611 |
| 2005/12/13 | 67,900 | 67,900 | 66,700 | 67,100 | 573 |
| 2005/12/12 | 68,000 | 68,200 | 66,700 | 66,700 | 434 |
| 2005/12/09 | 66,100 | 68,000 | 65,300 | 67,800 | 288 |
| 2005/12/08 | 67,800 | 67,800 | 65,200 | 66,000 | 315 |
| 2005/12/07 | 64,000 | 68,400 | 63,900 | 68,300 | 884 |
| 2005/12/06 | 65,000 | 65,800 | 63,200 | 63,600 | 482 |
| 2005/12/05 | 68,600 | 68,600 | 66,000 | 66,000 | 832 |
| 2005/12/02 | 68,600 | 70,300 | 68,100 | 69,000 | 599 |
| 2005/12/01 | 71,000 | 71,000 | 67,000 | 68,600 | 1,144 |
| 2005/11/30 | 69,300 | 71,800 | 67,000 | 70,400 | 3,073 |
| 2005/11/29 | 63,300 | 67,800 | 62,100 | 67,800 | 2,313 |
| 2005/11/28 | 65,000 | 65,000 | 62,700 | 62,800 | 370 |
| 2005/11/25 | 62,500 | 64,600 | 61,500 | 64,600 | 833 |
| 2005/11/24 | 60,800 | 62,000 | 60,800 | 62,000 | 399 |
| 2005/11/22 | 61,300 | 61,400 | 60,600 | 60,600 | 342 |
| 2005/11/21 | 62,600 | 62,600 | 61,400 | 61,800 | 459 |
| 2005/11/18 | 61,700 | 62,500 | 61,000 | 62,500 | 330 |
| 2005/11/17 | 63,000 | 63,000 | 61,800 | 62,500 | 165 |
| 2005/11/16 | 63,200 | 63,300 | 62,500 | 62,500 | 170 |
| 2005/11/15 | 63,100 | 63,700 | 62,500 | 62,800 | 211 |
| 2005/11/14 | 63,000 | 63,000 | 62,000 | 62,800 | 340 |
| 2005/11/11 | 61,600 | 62,300 | 61,400 | 62,000 | 105 |
| 2005/11/10 | 61,600 | 61,600 | 61,000 | 61,600 | 244 |
| 2005/11/09 | 62,300 | 62,300 | 61,000 | 61,400 | 355 |
| 2005/11/08 | 64,500 | 64,500 | 62,100 | 62,300 | 313 |
| 2005/11/07 | 64,400 | 65,700 | 63,500 | 64,500 | 494 |
| 2005/11/04 | 63,000 | 63,400 | 62,500 | 63,400 | 210 |
| 2005/11/02 | 63,200 | 64,200 | 62,900 | 64,000 | 260 |
| 2005/11/01 | 64,300 | 65,500 | 64,000 | 64,000 | 364 |
| 2005/10/31 | 65,000 | 65,000 | 63,800 | 63,900 | 258 |
| 2005/10/28 | 61,900 | 63,500 | 60,300 | 63,500 | 194 |
| 2005/10/27 | 63,700 | 63,800 | 61,500 | 61,900 | 501 |
| 2005/10/26 | 66,700 | 67,700 | 64,000 | 65,000 | 850 |
| 2005/10/25 | 66,500 | 67,800 | 65,000 | 66,500 | 2,050 |
| 2005/10/24 | 60,500 | 65,000 | 60,000 | 65,000 | 805 |
| 2005/10/21 | 59,700 | 60,000 | 59,300 | 60,000 | 126 |
| 2005/10/20 | 60,300 | 60,300 | 59,200 | 60,000 | 194 |
| 2005/10/19 | 59,500 | 59,800 | 58,600 | 59,800 | 265 |
| 2005/10/18 | 60,700 | 60,700 | 58,000 | 60,000 | 175 |
| 2005/10/17 | 61,600 | 62,000 | 60,500 | 61,000 | 557 |
| 2005/10/14 | 58,500 | 61,000 | 57,500 | 61,000 | 414 |
| 2005/10/13 | 58,000 | 58,300 | 56,800 | 58,100 | 530 |
| 2005/10/12 | 58,800 | 59,100 | 57,800 | 57,800 | 559 |
| 2005/10/11 | 60,800 | 61,500 | 58,500 | 60,000 | 326 |
| 2005/10/07 | 60,500 | 61,100 | 60,100 | 60,800 | 326 |
| 2005/10/06 | 62,600 | 63,200 | 61,000 | 61,500 | 364 |
| 2005/10/05 | 64,700 | 64,800 | 62,700 | 63,400 | 439 |
| 2005/10/04 | 64,300 | 64,800 | 62,200 | 63,800 | 694 |
| 2005/10/03 | 61,500 | 64,400 | 61,000 | 62,900 | 959 |
| 2005/09/30 | 56,200 | 61,500 | 56,200 | 60,000 | 858 |
| 2005/09/29 | 60,100 | 61,300 | 57,500 | 58,000 | 1,021 |
| 2005/09/28 | 60,200 | 63,300 | 60,100 | 61,500 | 834 |
| 2005/09/27 | 61,900 | 62,400 | 59,900 | 60,000 | 1,013 |
| 2005/09/26 | 68,600 | 68,600 | 64,500 | 64,900 | 598 |
| 2005/09/22 | 70,000 | 70,000 | 67,000 | 67,800 | 829 |
| 2005/09/21 | 73,100 | 73,100 | 70,700 | 70,800 | 503 |
| 2005/09/20 | 73,100 | 74,100 | 72,800 | 73,100 | 465 |
| 2005/09/16 | 73,500 | 73,800 | 72,600 | 73,100 | 288 |
| 2005/09/15 | 74,100 | 75,000 | 72,700 | 73,000 | 429 |
| 2005/09/14 | 75,200 | 75,200 | 74,000 | 74,500 | 387 |
| 2005/09/13 | 72,400 | 75,500 | 71,600 | 74,200 | 778 |
| 2005/09/12 | 73,900 | 74,000 | 72,200 | 72,800 | 977 |
| 2005/09/09 | 77,000 | 78,400 | 74,000 | 74,900 | 1,367 |
| 2005/09/08 | 73,500 | 81,000 | 73,500 | 76,500 | 4,110 |
| 2005/09/07 | 72,400 | 72,800 | 70,500 | 72,700 | 1,246 |
| 2005/09/06 | 75,000 | 75,000 | 72,000 | 72,800 | 1,319 |
| 2005/09/05 | 78,100 | 78,800 | 74,100 | 75,200 | 1,177 |
| 2005/09/02 | 78,500 | 79,400 | 77,000 | 77,100 | 1,537 |
| 2005/09/01 | 81,000 | 81,700 | 78,900 | 80,500 | 2,082 |
| 2005/08/31 | 87,000 | 87,200 | 83,000 | 84,000 | 1,407 |
| 2005/08/30 | 83,000 | 89,100 | 82,500 | 87,500 | 2,754 |
| 2005/08/29 | 83,500 | 83,500 | 78,500 | 79,500 | 1,542 |
| 2005/08/26 | 87,000 | 89,600 | 83,500 | 83,500 | 2,014 |
| 2005/08/25 | 91,500 | 92,400 | 87,200 | 89,600 | 1,367 |
| 2005/08/24 | 88,000 | 94,200 | 87,200 | 91,000 | 3,470 |
| 2005/08/23 | 91,500 | 92,700 | 85,400 | 86,000 | 3,440 |
| 2005/08/22 | 96,900 | 97,000 | 91,000 | 94,500 | 2,797 |
| 2005/08/19 | 103,000 | 103,000 | 94,100 | 96,900 | 9,028 |
| 2005/08/18 | 95,800 | 95,800 | 95,800 | 95,800 | 779 |
| 2005/08/17 | 94,200 | 100,000 | 85,800 | 85,800 | 11,957 |
| 2005/08/16 | 92,000 | 94,000 | 88,200 | 94,000 | 12,895 |
| 2005/08/15 | 80,000 | 84,000 | 76,600 | 84,000 | 4,183 |
| 2005/08/12 | 72,000 | 77,000 | 70,700 | 74,000 | 1,978 |
| 2005/08/11 | 69,000 | 70,000 | 67,700 | 70,000 | 471 |
| 2005/08/10 | 69,000 | 69,900 | 67,500 | 67,500 | 412 |
| 2005/08/09 | 67,000 | 70,900 | 67,000 | 68,000 | 678 |
| 2005/08/08 | 63,700 | 67,000 | 63,200 | 67,000 | 1,290 |
| 2005/08/05 | 69,000 | 71,900 | 66,200 | 69,800 | 752 |
| 2005/08/04 | 66,400 | 72,000 | 64,900 | 69,800 | 1,694 |
| 2005/08/03 | 73,000 | 82,000 | 73,000 | 74,900 | 5,612 |
| 2005/08/02 | 66,900 | 72,000 | 65,000 | 72,000 | 1,954 |
| 2005/08/01 | 65,400 | 67,000 | 63,100 | 67,000 | 772 |
| 2005/07/29 | 68,000 | 68,000 | 65,000 | 66,400 | 540 |
| 2005/07/28 | 68,900 | 70,000 | 62,100 | 68,000 | 4,354 |
| 2005/07/27 | 66,400 | 66,400 | 66,200 | 66,400 | 1,712 |
| 2005/07/26 | 56,500 | 61,400 | 56,500 | 61,400 | 1,326 |
| 2005/07/25 | 57,400 | 57,400 | 56,000 | 56,400 | 238 |
| 2005/07/22 | 56,700 | 57,500 | 56,300 | 57,400 | 245 |
| 2005/07/21 | 58,100 | 58,200 | 56,300 | 58,200 | 266 |
| 2005/07/20 | 57,100 | 60,000 | 57,000 | 58,300 | 624 |
| 2005/07/19 | 59,300 | 59,300 | 56,900 | 57,300 | 495 |
| 2005/07/15 | 60,000 | 61,400 | 59,300 | 59,800 | 742 |
| 2005/07/14 | 61,400 | 61,900 | 58,300 | 59,000 | 1,970 |
| 2005/07/13 | 57,400 | 60,400 | 56,000 | 60,400 | 3,779 |
| 2005/07/12 | 53,400 | 55,900 | 53,300 | 55,400 | 674 |
| 2005/07/11 | 53,600 | 53,900 | 52,500 | 53,300 | 260 |
| 2005/07/08 | 52,200 | 53,300 | 51,100 | 53,300 | 182 |
| 2005/07/07 | 53,700 | 53,700 | 52,100 | 53,200 | 128 |
| 2005/07/06 | 53,300 | 53,900 | 53,300 | 53,800 | 43 |
| 2005/07/05 | 54,800 | 54,800 | 53,500 | 54,500 | 176 |
| 2005/07/04 | 54,600 | 55,000 | 54,000 | 54,800 | 137 |
| 2005/07/01 | 52,700 | 54,000 | 52,300 | 54,000 | 115 |
| 2005/06/30 | 53,900 | 53,900 | 52,000 | 52,700 | 109 |
| 2005/06/29 | 55,000 | 55,400 | 53,000 | 53,900 | 308 |
| 2005/06/28 | 54,300 | 55,400 | 54,300 | 55,000 | 466 |
| 2005/06/27 | 53,600 | 54,000 | 52,800 | 54,000 | 148 |
| 2005/06/24 | 53,200 | 53,900 | 52,000 | 53,500 | 278 |
| 2005/06/23 | 52,500 | 55,000 | 52,500 | 53,300 | 500 |
| 2005/06/22 | 51,600 | 52,300 | 50,700 | 51,700 | 210 |
| 2005/06/21 | 51,200 | 51,400 | 50,600 | 51,300 | 113 |
| 2005/06/20 | 51,000 | 51,900 | 50,600 | 51,200 | 201 |
| 2005/06/17 | 51,100 | 51,100 | 50,300 | 51,000 | 197 |
| 2005/06/16 | 52,400 | 52,400 | 51,000 | 51,900 | 59 |
| 2005/06/15 | 51,300 | 52,400 | 49,500 | 51,900 | 156 |
| 2005/06/14 | 52,600 | 53,100 | 51,200 | 51,200 | 160 |
| 2005/06/13 | 50,300 | 52,800 | 50,000 | 52,500 | 269 |
| 2005/06/10 | 50,400 | 51,400 | 48,800 | 50,200 | 277 |
| 2005/06/09 | 50,600 | 51,600 | 50,000 | 50,000 | 231 |
| 2005/06/08 | 54,000 | 54,500 | 51,000 | 52,000 | 197 |
| 2005/06/07 | 54,000 | 54,000 | 51,800 | 53,500 | 159 |
| 2005/06/06 | 53,900 | 54,000 | 53,000 | 53,000 | 207 |
| 2005/06/03 | 51,100 | 55,700 | 51,100 | 54,000 | 1,157 |
| 2005/06/02 | 49,000 | 51,500 | 49,000 | 51,000 | 223 |
| 2005/06/01 | 49,000 | 51,000 | 48,600 | 49,150 | 182 |
| 2005/05/31 | 51,000 | 51,000 | 48,500 | 49,000 | 211 |
| 2005/05/30 | 50,300 | 51,000 | 49,000 | 49,000 | 87 |
| 2005/05/27 | 49,000 | 49,500 | 49,000 | 49,500 | 100 |
| 2005/05/26 | 49,100 | 49,400 | 47,000 | 48,200 | 334 |
| 2005/05/25 | 56,000 | 56,300 | 51,000 | 51,000 | 1,204 |
| 2005/05/24 | 47,700 | 52,100 | 47,700 | 52,000 | 485 |
| 2005/05/23 | 49,000 | 49,100 | 48,100 | 48,100 | 238 |
| 2005/05/20 | 50,900 | 50,900 | 49,000 | 49,100 | 125 |
| 2005/05/19 | 51,000 | 51,000 | 50,000 | 50,900 | 102 |
| 2005/05/18 | 49,400 | 51,000 | 49,400 | 50,800 | 114 |
| 2005/05/17 | 52,600 | 53,500 | 48,800 | 49,900 | 327 |
| 2005/05/16 | 54,800 | 54,800 | 53,000 | 53,400 | 256 |
| 2005/05/13 | 54,000 | 54,400 | 53,100 | 54,200 | 188 |
| 2005/05/12 | 54,100 | 55,000 | 53,500 | 53,600 | 176 |
| 2005/05/11 | 54,000 | 55,400 | 53,200 | 54,900 | 185 |
| 2005/05/10 | 52,700 | 53,800 | 52,700 | 53,800 | 256 |
| 2005/05/09 | 53,000 | 53,900 | 52,700 | 52,700 | 303 |
| 2005/05/06 | 53,000 | 54,000 | 53,000 | 53,100 | 632 |
| 2005/05/02 | 54,100 | 55,100 | 53,100 | 55,000 | 249 |
| 2005/04/28 | 56,000 | 56,000 | 53,800 | 54,500 | 228 |
| 2005/04/27 | 55,200 | 57,600 | 55,200 | 56,000 | 187 |
| 2005/04/26 | 57,800 | 57,900 | 55,100 | 55,100 | 201 |
| 2005/04/25 | 59,000 | 59,900 | 56,500 | 57,000 | 865 |
| 2005/04/22 | 53,200 | 58,000 | 52,600 | 56,500 | 1,242 |
| 2005/04/21 | 53,000 | 54,300 | 52,000 | 53,000 | 191 |
| 2005/04/20 | 54,400 | 54,800 | 53,000 | 53,400 | 214 |
| 2005/04/19 | 52,500 | 57,500 | 52,000 | 53,000 | 1,016 |
| 2005/04/18 | 54,000 | 54,000 | 52,000 | 52,500 | 155 |
| 2005/04/15 | 53,900 | 54,800 | 53,100 | 54,100 | 122 |
| 2005/04/14 | 58,000 | 58,400 | 53,500 | 54,800 | 501 |
| 2005/04/13 | 52,500 | 56,500 | 52,500 | 56,500 | 579 |
| 2005/04/12 | 53,200 | 53,500 | 51,000 | 51,000 | 116 |
| 2005/04/11 | 54,100 | 54,200 | 53,500 | 54,000 | 88 |
| 2005/04/08 | 54,000 | 54,400 | 53,700 | 54,400 | 84 |
| 2005/04/07 | 55,000 | 55,100 | 54,000 | 54,500 | 55 |
| 2005/04/06 | 55,400 | 55,400 | 54,100 | 55,400 | 77 |
| 2005/04/05 | 55,400 | 55,400 | 53,900 | 54,500 | 108 |
| 2005/04/04 | 54,900 | 55,500 | 54,000 | 55,400 | 111 |
| 2005/04/01 | 53,500 | 54,000 | 52,400 | 53,900 | 85 |
| 2005/03/31 | 55,200 | 55,300 | 54,500 | 54,500 | 59 |
| 2005/03/30 | 56,000 | 56,000 | 55,000 | 55,000 | 105 |
| 2005/03/29 | 53,500 | 57,000 | 53,500 | 55,900 | 195 |
| 2005/03/28 | 54,000 | 54,000 | 52,100 | 53,500 | 111 |
| 2005/03/25 | 55,800 | 55,800 | 52,500 | 52,900 | 242 |
| 2005/03/24 | 58,400 | 58,400 | 54,100 | 54,500 | 264 |
| 2005/03/23 | 57,000 | 58,800 | 57,000 | 58,500 | 359 |
| 2005/03/22 | 54,000 | 57,000 | 53,100 | 56,500 | 280 |
| 2005/03/18 | 53,000 | 54,300 | 53,000 | 54,000 | 110 |
| 2005/03/17 | 54,500 | 54,500 | 53,800 | 54,400 | 117 |
| 2005/03/16 | 54,000 | 55,000 | 54,000 | 55,000 | 71 |
| 2005/03/15 | 55,500 | 55,500 | 52,000 | 54,900 | 295 |
| 2005/03/14 | 56,500 | 57,000 | 55,000 | 55,900 | 272 |
| 2005/03/11 | 56,000 | 57,400 | 55,200 | 57,000 | 537 |
| 2005/03/10 | 60,000 | 60,000 | 58,500 | 59,900 | 83 |
| 2005/03/09 | 59,500 | 60,500 | 58,000 | 60,500 | 108 |
| 2005/03/08 | 61,000 | 61,000 | 60,000 | 60,000 | 139 |
| 2005/03/07 | 63,800 | 64,000 | 61,500 | 61,500 | 162 |
| 2005/03/04 | 61,100 | 63,000 | 61,100 | 63,000 | 125 |
| 2005/03/03 | 63,000 | 63,100 | 60,500 | 60,500 | 220 |
| 2005/03/02 | 63,000 | 63,500 | 61,600 | 62,500 | 220 |
| 2005/03/01 | 63,400 | 64,700 | 62,500 | 63,000 | 316 |
| 2005/02/28 | 62,400 | 63,200 | 60,900 | 62,400 | 221 |
| 2005/02/25 | 60,000 | 62,800 | 59,500 | 62,500 | 459 |
| 2005/02/24 | 63,000 | 63,500 | 60,100 | 60,300 | 400 |
| 2005/02/23 | 64,900 | 65,000 | 60,500 | 63,000 | 1,092 |
| 2005/02/22 | 59,900 | 65,300 | 59,800 | 65,000 | 2,123 |
| 2005/02/21 | 58,500 | 60,100 | 58,500 | 60,000 | 704 |
| 2005/02/18 | 57,500 | 58,000 | 57,100 | 57,800 | 456 |
| 2005/02/17 | 52,500 | 62,000 | 50,000 | 57,900 | 1,253 |
| 2005/02/16 | 55,900 | 56,000 | 53,000 | 53,000 | 315 |
| 2005/02/15 | 56,500 | 56,600 | 55,900 | 56,000 | 192 |
| 2005/02/14 | 56,400 | 58,200 | 56,400 | 57,000 | 353 |
| 2005/02/10 | 56,100 | 57,000 | 55,500 | 56,800 | 435 |
| 2005/02/09 | 57,600 | 57,700 | 56,000 | 56,100 | 430 |
| 2005/02/08 | 58,100 | 59,000 | 58,000 | 58,200 | 117 |
| 2005/02/07 | 58,600 | 58,600 | 57,800 | 58,100 | 193 |
| 2005/02/04 | 59,400 | 59,500 | 58,000 | 59,000 | 359 |
| 2005/02/03 | 60,000 | 60,000 | 58,000 | 59,500 | 331 |
| 2005/02/02 | 57,700 | 60,000 | 57,500 | 60,000 | 418 |
| 2005/02/01 | 57,900 | 58,200 | 57,600 | 57,700 | 410 |
| 2005/01/31 | 58,300 | 58,500 | 57,800 | 58,000 | 265 |
| 2005/01/28 | 59,700 | 59,900 | 58,200 | 58,400 | 238 |
| 2005/01/27 | 59,500 | 60,000 | 59,000 | 59,400 | 332 |
| 2005/01/26 | 60,000 | 60,500 | 59,000 | 59,300 | 354 |
| 2005/01/25 | 61,700 | 61,800 | 59,300 | 60,500 | 452 |
| 2005/01/24 | 58,500 | 62,700 | 58,500 | 61,700 | 742 |
| 2005/01/21 | 59,400 | 59,500 | 58,000 | 58,500 | 320 |
| 2005/01/20 | 60,300 | 60,400 | 59,100 | 59,500 | 313 |
| 2005/01/19 | 60,400 | 60,800 | 60,000 | 60,100 | 428 |
| 2005/01/18 | 61,000 | 61,200 | 60,000 | 60,300 | 316 |
| 2005/01/17 | 62,000 | 62,300 | 59,600 | 61,000 | 320 |
| 2005/01/14 | 63,900 | 64,000 | 62,000 | 63,000 | 384 |
| 2005/01/13 | 63,900 | 64,500 | 62,000 | 64,000 | 436 |
| 2005/01/12 | 62,400 | 64,500 | 62,000 | 64,000 | 895 |
| 2005/01/11 | 62,900 | 63,000 | 60,000 | 61,900 | 704 |
| 2005/01/07 | 63,700 | 64,500 | 61,100 | 62,400 | 592 |
| 2005/01/06 | 61,100 | 64,200 | 61,100 | 62,000 | 696 |
| 2005/01/05 | 56,900 | 61,300 | 55,500 | 60,000 | 801 |
| 2005/01/04 | 58,300 | 58,800 | 57,000 | 57,800 | 159 |