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 |
|---|---|---|---|---|---|
| 2006/12/29 | 28,900 | 30,550 | 28,600 | 30,550 | 384 |
| 2006/12/28 | 27,790 | 30,600 | 27,090 | 30,600 | 630 |
| 2006/12/27 | 26,260 | 27,700 | 26,260 | 27,600 | 77 |
| 2006/12/26 | 26,200 | 27,900 | 26,120 | 26,800 | 88 |
| 2006/12/25 | 27,700 | 27,700 | 25,300 | 26,800 | 182 |
| 2006/12/22 | 27,560 | 28,300 | 27,350 | 27,700 | 168 |
| 2006/12/21 | 28,200 | 28,290 | 27,000 | 27,350 | 159 |
| 2006/12/20 | 28,700 | 29,200 | 28,000 | 28,500 | 265 |
| 2006/12/19 | 30,350 | 30,500 | 29,000 | 29,300 | 239 |
| 2006/12/18 | 29,110 | 30,400 | 28,150 | 30,100 | 344 |
| 2006/12/15 | 30,900 | 31,450 | 29,550 | 29,710 | 1,308 |
| 2006/12/14 | 27,000 | 29,800 | 27,000 | 29,800 | 1,045 |
| 2006/12/13 | 26,190 | 26,900 | 26,190 | 26,800 | 239 |
| 2006/12/12 | 26,400 | 27,470 | 26,000 | 26,400 | 150 |
| 2006/12/11 | 27,500 | 28,850 | 26,880 | 27,000 | 240 |
| 2006/12/08 | 27,000 | 27,100 | 26,220 | 26,880 | 101 |
| 2006/12/07 | 26,000 | 26,800 | 26,000 | 26,750 | 131 |
| 2006/12/06 | 26,020 | 26,800 | 26,020 | 26,800 | 103 |
| 2006/12/05 | 28,100 | 28,300 | 26,700 | 26,800 | 286 |
| 2006/12/04 | 28,850 | 29,300 | 27,900 | 28,700 | 745 |
| 2006/12/01 | 26,320 | 27,650 | 26,300 | 27,650 | 464 |
| 2006/11/30 | 24,000 | 25,820 | 24,000 | 24,650 | 80 |
| 2006/11/29 | 23,750 | 24,390 | 23,750 | 23,990 | 67 |
| 2006/11/28 | 24,300 | 24,400 | 23,600 | 24,300 | 41 |
| 2006/11/27 | 24,300 | 24,750 | 23,680 | 24,300 | 17 |
| 2006/11/24 | 24,000 | 24,000 | 23,010 | 23,400 | 45 |
| 2006/11/22 | 22,900 | 24,100 | 22,900 | 24,000 | 90 |
| 2006/11/21 | 24,100 | 24,200 | 23,000 | 23,700 | 79 |
| 2006/11/20 | 25,050 | 25,100 | 24,100 | 24,100 | 85 |
| 2006/11/17 | 25,000 | 25,220 | 24,600 | 24,750 | 41 |
| 2006/11/16 | 26,300 | 26,300 | 24,210 | 24,210 | 77 |
| 2006/11/15 | 26,800 | 26,800 | 25,110 | 26,000 | 21 |
| 2006/11/14 | 25,490 | 26,100 | 24,500 | 26,100 | 38 |
| 2006/11/13 | 26,020 | 26,300 | 23,800 | 25,790 | 43 |
| 2006/11/10 | 26,500 | 26,500 | 25,400 | 26,020 | 27 |
| 2006/11/09 | 27,000 | 27,000 | 26,500 | 26,500 | 42 |
| 2006/11/08 | 27,000 | 27,310 | 26,520 | 27,200 | 49 |
| 2006/11/07 | 27,550 | 27,750 | 26,900 | 27,220 | 66 |
| 2006/11/06 | 27,700 | 27,800 | 27,150 | 27,550 | 55 |
| 2006/11/02 | 27,000 | 27,500 | 26,800 | 27,400 | 95 |
| 2006/11/01 | 26,800 | 26,930 | 26,600 | 26,600 | 33 |
| 2006/10/31 | 26,890 | 26,990 | 26,500 | 26,510 | 33 |
| 2006/10/30 | 27,160 | 27,160 | 26,730 | 26,950 | 18 |
| 2006/10/27 | 27,540 | 27,540 | 26,500 | 26,860 | 31 |
| 2006/10/26 | 27,000 | 27,150 | 26,640 | 26,640 | 18 |
| 2006/10/25 | 27,300 | 27,440 | 26,600 | 26,900 | 35 |
| 2006/10/24 | 27,440 | 27,450 | 26,570 | 27,290 | 61 |
| 2006/10/23 | 26,990 | 27,480 | 26,650 | 27,220 | 45 |
| 2006/10/20 | 27,000 | 27,010 | 26,580 | 26,960 | 37 |
| 2006/10/19 | 27,000 | 27,420 | 26,200 | 26,880 | 59 |
| 2006/10/18 | 26,410 | 26,500 | 25,200 | 26,500 | 55 |
| 2006/10/17 | 27,000 | 27,330 | 24,510 | 25,810 | 87 |
| 2006/10/16 | 24,200 | 26,450 | 24,200 | 26,200 | 140 |
| 2006/10/13 | 24,700 | 26,000 | 24,200 | 24,800 | 102 |
| 2006/10/12 | 25,420 | 25,550 | 24,980 | 25,000 | 60 |
| 2006/10/11 | 25,500 | 26,000 | 24,520 | 24,520 | 100 |
| 2006/10/10 | 27,500 | 27,600 | 27,000 | 27,000 | 86 |
| 2006/10/06 | 28,000 | 28,100 | 27,500 | 27,980 | 61 |
| 2006/10/05 | 28,280 | 28,280 | 27,510 | 28,000 | 26 |
| 2006/10/04 | 28,010 | 28,400 | 27,980 | 27,980 | 64 |
| 2006/10/03 | 28,000 | 28,200 | 27,000 | 28,200 | 88 |
| 2006/10/02 | 27,980 | 27,980 | 27,240 | 27,980 | 38 |
| 2006/09/29 | 28,000 | 28,000 | 27,150 | 27,540 | 34 |
| 2006/09/28 | 26,090 | 27,900 | 26,090 | 27,890 | 45 |
| 2006/09/27 | 25,800 | 26,090 | 25,000 | 26,090 | 125 |
| 2006/09/26 | 26,990 | 26,990 | 26,010 | 26,010 | 27 |
| 2006/09/25 | 27,100 | 27,100 | 26,200 | 26,800 | 36 |
| 2006/09/22 | 27,700 | 27,700 | 26,300 | 27,000 | 71 |
| 2006/09/21 | 27,500 | 27,500 | 26,210 | 27,400 | 137 |
| 2006/09/20 | 27,900 | 27,900 | 26,710 | 27,610 | 83 |
| 2006/09/19 | 28,000 | 28,000 | 27,000 | 27,990 | 43 |
| 2006/09/15 | 28,990 | 28,990 | 28,000 | 28,100 | 23 |
| 2006/09/14 | 28,600 | 29,440 | 27,100 | 29,290 | 112 |
| 2006/09/13 | 30,750 | 30,750 | 29,000 | 29,100 | 42 |
| 2006/09/12 | 30,500 | 31,000 | 29,000 | 30,450 | 146 |
| 2006/09/11 | 31,300 | 31,300 | 30,300 | 30,750 | 45 |
| 2006/09/08 | 30,700 | 31,650 | 30,600 | 31,100 | 59 |
| 2006/09/07 | 32,300 | 32,400 | 31,300 | 31,900 | 67 |
| 2006/09/06 | 32,400 | 32,850 | 31,300 | 31,700 | 97 |
| 2006/09/05 | 31,000 | 32,000 | 30,200 | 32,000 | 67 |
| 2006/09/04 | 30,250 | 31,000 | 30,250 | 30,700 | 61 |
| 2006/09/01 | 31,900 | 31,900 | 30,450 | 30,450 | 29 |
| 2006/08/31 | 30,200 | 31,500 | 30,000 | 31,500 | 74 |
| 2006/08/30 | 31,550 | 31,700 | 30,600 | 31,150 | 34 |
| 2006/08/29 | 32,000 | 32,000 | 31,000 | 31,150 | 28 |
| 2006/08/28 | 32,700 | 33,000 | 31,700 | 32,000 | 71 |
| 2006/08/25 | 33,200 | 33,200 | 32,100 | 32,650 | 87 |
| 2006/08/24 | 34,000 | 34,000 | 32,700 | 33,300 | 88 |
| 2006/08/23 | 33,200 | 34,400 | 33,200 | 33,600 | 139 |
| 2006/08/22 | 33,550 | 33,600 | 32,900 | 33,600 | 55 |
| 2006/08/21 | 33,000 | 33,900 | 32,700 | 33,600 | 170 |
| 2006/08/18 | 32,500 | 32,900 | 31,850 | 32,600 | 113 |
| 2006/08/17 | 32,900 | 32,950 | 32,100 | 32,900 | 161 |
| 2006/08/16 | 32,050 | 32,400 | 31,000 | 32,100 | 80 |
| 2006/08/15 | 30,550 | 32,700 | 30,200 | 31,950 | 172 |
| 2006/08/14 | 30,200 | 31,000 | 29,950 | 30,150 | 122 |
| 2006/08/11 | 30,800 | 31,000 | 29,800 | 31,000 | 93 |
| 2006/08/10 | 30,400 | 32,000 | 30,000 | 31,000 | 144 |
| 2006/08/09 | 32,400 | 32,400 | 30,050 | 31,200 | 125 |
| 2006/08/08 | 33,000 | 33,000 | 30,100 | 31,600 | 316 |
| 2006/08/07 | 32,700 | 32,700 | 31,500 | 32,700 | 754 |
| 2006/08/04 | 29,700 | 29,700 | 29,700 | 29,700 | 71 |
| 2006/08/03 | 27,500 | 28,000 | 26,700 | 26,700 | 89 |
| 2006/08/02 | 25,020 | 26,650 | 25,020 | 26,500 | 77 |
| 2006/08/01 | 25,300 | 25,700 | 24,500 | 25,700 | 63 |
| 2006/07/31 | 24,000 | 25,350 | 24,000 | 25,000 | 100 |
| 2006/07/28 | 22,700 | 23,490 | 22,200 | 23,490 | 59 |
| 2006/07/27 | 23,200 | 24,000 | 22,000 | 23,000 | 322 |
| 2006/07/26 | 26,520 | 26,520 | 23,550 | 23,800 | 123 |
| 2006/07/25 | 25,020 | 27,500 | 25,020 | 25,320 | 185 |
| 2006/07/24 | 24,140 | 25,900 | 24,100 | 24,420 | 76 |
| 2006/07/21 | 27,000 | 27,600 | 26,000 | 26,840 | 109 |
| 2006/07/20 | 26,510 | 28,200 | 26,000 | 28,100 | 191 |
| 2006/07/19 | 26,790 | 27,000 | 24,390 | 25,200 | 224 |
| 2006/07/18 | 28,600 | 28,600 | 26,800 | 27,390 | 214 |
| 2006/07/14 | 30,800 | 31,500 | 29,800 | 29,800 | 155 |
| 2006/07/13 | 33,000 | 33,000 | 31,500 | 31,500 | 138 |
| 2006/07/12 | 33,500 | 33,500 | 31,500 | 33,000 | 100 |
| 2006/07/11 | 33,000 | 33,000 | 32,100 | 32,700 | 44 |
| 2006/07/10 | 32,950 | 33,000 | 32,500 | 33,000 | 42 |
| 2006/07/07 | 34,000 | 34,600 | 33,000 | 33,000 | 119 |
| 2006/07/06 | 34,000 | 34,750 | 33,700 | 34,400 | 109 |
| 2006/07/05 | 35,900 | 35,900 | 34,000 | 34,050 | 128 |
| 2006/07/04 | 36,900 | 36,900 | 35,000 | 35,900 | 191 |
| 2006/07/03 | 33,150 | 37,300 | 33,000 | 36,500 | 524 |
| 2006/06/30 | 34,200 | 34,800 | 33,200 | 33,300 | 96 |
| 2006/06/29 | 32,800 | 33,500 | 32,000 | 33,500 | 95 |
| 2006/06/28 | 33,300 | 33,300 | 31,400 | 32,800 | 145 |
| 2006/06/27 | 32,500 | 33,300 | 32,500 | 32,900 | 40 |
| 2006/06/26 | 32,200 | 33,300 | 31,800 | 33,300 | 50 |
| 2006/06/23 | 33,500 | 33,500 | 31,800 | 33,200 | 89 |
| 2006/06/22 | 34,000 | 34,400 | 33,800 | 33,800 | 37 |
| 2006/06/21 | 33,600 | 34,200 | 32,500 | 34,000 | 57 |
| 2006/06/20 | 35,100 | 35,150 | 33,200 | 34,000 | 119 |
| 2006/06/19 | 35,200 | 35,950 | 35,050 | 35,050 | 102 |
| 2006/06/16 | 36,100 | 37,000 | 35,100 | 35,100 | 291 |
| 2006/06/15 | 34,800 | 35,900 | 33,100 | 35,000 | 235 |
| 2006/06/14 | 31,600 | 34,400 | 31,000 | 34,400 | 248 |
| 2006/06/13 | 32,900 | 33,000 | 31,500 | 31,600 | 124 |
| 2006/06/12 | 30,900 | 32,500 | 30,900 | 32,500 | 215 |
| 2006/06/09 | 32,000 | 32,800 | 30,900 | 32,500 | 228 |
| 2006/06/08 | 33,500 | 33,500 | 30,500 | 31,950 | 313 |
| 2006/06/07 | 33,300 | 36,000 | 33,300 | 33,500 | 144 |
| 2006/06/06 | 32,200 | 35,400 | 32,200 | 34,000 | 343 |
| 2006/06/05 | 32,600 | 33,800 | 30,200 | 33,800 | 321 |
| 2006/06/02 | 32,100 | 33,800 | 32,100 | 32,200 | 869 |
| 2006/06/01 | 39,000 | 40,000 | 36,000 | 36,100 | 246 |
| 2006/05/31 | 38,000 | 39,400 | 37,500 | 38,500 | 193 |
| 2006/05/30 | 40,400 | 40,800 | 39,000 | 39,400 | 137 |
| 2006/05/29 | 41,000 | 41,900 | 40,500 | 41,200 | 31 |
| 2006/05/26 | 41,500 | 41,500 | 41,000 | 41,400 | 72 |
| 2006/05/25 | 42,000 | 42,000 | 41,000 | 42,000 | 44 |
| 2006/05/24 | 42,000 | 42,200 | 41,100 | 41,800 | 74 |
| 2006/05/23 | 44,500 | 44,500 | 42,200 | 43,000 | 39 |
| 2006/05/22 | 44,600 | 46,000 | 44,350 | 44,900 | 68 |
| 2006/05/19 | 43,800 | 45,000 | 43,500 | 44,550 | 64 |
| 2006/05/18 | 40,600 | 43,500 | 40,050 | 43,500 | 85 |
| 2006/05/17 | 41,000 | 43,000 | 40,600 | 43,000 | 168 |
| 2006/05/16 | 44,000 | 44,500 | 41,000 | 41,000 | 233 |
| 2006/05/15 | 45,150 | 45,150 | 44,000 | 44,400 | 101 |
| 2006/05/12 | 45,500 | 46,900 | 44,000 | 45,400 | 287 |
| 2006/05/11 | 48,750 | 48,750 | 46,100 | 46,100 | 61 |
| 2006/05/10 | 49,450 | 49,450 | 45,700 | 48,800 | 302 |
| 2006/05/09 | 49,000 | 49,900 | 48,500 | 49,500 | 224 |
| 2006/05/08 | 47,400 | 49,000 | 46,300 | 48,500 | 149 |
| 2006/05/02 | 45,000 | 47,900 | 45,000 | 47,800 | 215 |
| 2006/05/01 | 46,500 | 47,900 | 46,500 | 46,600 | 108 |
| 2006/04/28 | 48,850 | 48,850 | 47,700 | 48,500 | 67 |
| 2006/04/27 | 47,000 | 48,900 | 46,500 | 48,700 | 114 |
| 2006/04/26 | 46,150 | 47,000 | 46,100 | 46,500 | 36 |
| 2006/04/25 | 44,000 | 47,450 | 44,000 | 47,450 | 124 |
| 2006/04/24 | 45,000 | 46,000 | 41,700 | 44,000 | 275 |
| 2006/04/21 | 48,600 | 48,600 | 45,100 | 45,200 | 230 |
| 2006/04/20 | 50,000 | 50,100 | 49,000 | 49,000 | 194 |
| 2006/04/19 | 50,700 | 51,000 | 50,500 | 50,600 | 88 |
| 2006/04/18 | 49,700 | 50,500 | 49,000 | 50,500 | 179 |
| 2006/04/17 | 52,400 | 52,500 | 49,750 | 51,000 | 192 |
| 2006/04/14 | 52,900 | 53,400 | 51,800 | 52,100 | 173 |
| 2006/04/13 | 52,200 | 53,000 | 51,800 | 53,000 | 54 |
| 2006/04/12 | 52,200 | 52,600 | 51,600 | 52,100 | 147 |
| 2006/04/11 | 52,900 | 53,200 | 51,600 | 52,000 | 168 |
| 2006/04/10 | 53,000 | 54,000 | 51,600 | 52,700 | 215 |
| 2006/04/07 | 52,700 | 53,100 | 51,100 | 52,200 | 226 |
| 2006/04/06 | 53,400 | 54,400 | 51,600 | 52,600 | 317 |
| 2006/04/05 | 55,900 | 56,100 | 53,500 | 54,500 | 473 |
| 2006/04/04 | 55,600 | 56,000 | 55,200 | 55,600 | 421 |
| 2006/04/03 | 55,000 | 55,600 | 53,000 | 55,100 | 698 |
| 2006/03/31 | 51,300 | 55,100 | 50,000 | 53,000 | 776 |
| 2006/03/30 | 50,600 | 51,500 | 49,800 | 50,800 | 160 |
| 2006/03/29 | 49,250 | 50,500 | 49,250 | 50,500 | 147 |
| 2006/03/28 | 49,200 | 49,900 | 48,200 | 49,250 | 114 |
| 2006/03/27 | 49,800 | 50,400 | 49,200 | 49,500 | 122 |
| 2006/03/24 | 50,200 | 52,500 | 49,500 | 50,400 | 177 |
| 2006/03/23 | 50,400 | 50,700 | 49,900 | 50,100 | 99 |
| 2006/03/22 | 50,000 | 51,100 | 50,000 | 50,400 | 139 |
| 2006/03/20 | 51,000 | 51,000 | 49,600 | 50,000 | 353 |
| 2006/03/17 | 50,600 | 51,500 | 50,500 | 51,500 | 146 |
| 2006/03/16 | 53,400 | 53,400 | 50,600 | 50,600 | 229 |
| 2006/03/15 | 52,800 | 53,000 | 52,000 | 52,200 | 158 |
| 2006/03/14 | 53,000 | 53,000 | 51,800 | 52,800 | 190 |
| 2006/03/13 | 53,500 | 53,900 | 52,800 | 53,500 | 210 |
| 2006/03/10 | 50,800 | 52,800 | 50,400 | 52,500 | 249 |
| 2006/03/09 | 50,900 | 50,900 | 49,500 | 50,600 | 156 |
| 2006/03/08 | 50,500 | 51,000 | 50,000 | 50,400 | 216 |
| 2006/03/07 | 51,000 | 51,100 | 48,000 | 49,600 | 163 |
| 2006/03/06 | 47,300 | 51,200 | 46,600 | 50,800 | 222 |
| 2006/03/03 | 48,100 | 49,900 | 47,900 | 47,900 | 156 |
| 2006/03/02 | 51,500 | 51,500 | 49,700 | 49,700 | 115 |
| 2006/03/01 | 50,000 | 52,200 | 48,100 | 49,600 | 559 |
| 2006/02/28 | 56,400 | 56,700 | 52,500 | 52,500 | 513 |
| 2006/02/27 | 55,900 | 55,900 | 53,400 | 55,900 | 778 |
| 2006/02/24 | 50,900 | 50,900 | 48,600 | 50,900 | 567 |
| 2006/02/23 | 44,000 | 46,850 | 44,000 | 46,850 | 351 |
| 2006/02/22 | 43,200 | 44,700 | 42,000 | 42,800 | 371 |
| 2006/02/21 | 39,900 | 42,500 | 38,000 | 42,400 | 1,387 |
| 2006/02/20 | 41,500 | 41,500 | 41,500 | 41,500 | 91 |
| 2006/02/17 | 50,300 | 50,500 | 45,500 | 45,500 | 586 |
| 2006/02/16 | 51,000 | 51,000 | 49,500 | 49,500 | 370 |
| 2006/02/15 | 53,500 | 53,500 | 51,000 | 51,000 | 465 |
| 2006/02/14 | 48,900 | 51,000 | 48,700 | 51,000 | 832 |
| 2006/02/13 | 56,800 | 56,800 | 53,700 | 53,700 | 679 |
| 2006/02/10 | 60,600 | 61,400 | 56,200 | 58,700 | 614 |
| 2006/02/09 | 61,900 | 62,900 | 60,300 | 61,100 | 971 |
| 2006/02/08 | 66,000 | 66,000 | 64,200 | 64,900 | 356 |
| 2006/02/07 | 66,900 | 67,300 | 65,000 | 65,900 | 460 |
| 2006/02/06 | 67,400 | 68,000 | 66,500 | 66,800 | 318 |
| 2006/02/03 | 65,500 | 66,600 | 65,000 | 65,900 | 392 |
| 2006/02/02 | 68,500 | 69,200 | 66,500 | 67,500 | 345 |
| 2006/02/01 | 69,200 | 69,800 | 67,200 | 68,200 | 488 |
| 2006/01/31 | 68,100 | 69,300 | 66,100 | 69,000 | 607 |
| 2006/01/30 | 70,000 | 72,500 | 68,700 | 69,400 | 1,379 |
| 2006/01/27 | 64,000 | 67,500 | 63,600 | 67,500 | 1,141 |
| 2006/01/26 | 62,900 | 64,500 | 61,500 | 62,500 | 765 |
| 2006/01/25 | 64,000 | 64,500 | 61,000 | 62,900 | 774 |
| 2006/01/24 | 62,000 | 63,500 | 59,300 | 63,500 | 1,227 |
| 2006/01/23 | 63,000 | 64,500 | 62,500 | 62,500 | 357 |
| 2006/01/20 | 72,500 | 72,900 | 62,100 | 67,500 | 1,276 |
| 2006/01/19 | 63,500 | 70,500 | 63,500 | 70,500 | 983 |
| 2006/01/18 | 65,500 | 66,500 | 65,500 | 65,500 | 1,398 |
| 2006/01/17 | 79,900 | 83,000 | 75,500 | 75,500 | 1,669 |
| 2006/01/16 | 85,400 | 85,600 | 80,000 | 85,500 | 1,398 |
| 2006/01/13 | 86,900 | 87,500 | 84,800 | 85,900 | 1,494 |
| 2006/01/12 | 83,800 | 84,900 | 83,300 | 84,900 | 1,972 |
| 2006/01/11 | 81,500 | 81,500 | 79,800 | 80,800 | 774 |
| 2006/01/10 | 78,600 | 81,000 | 78,600 | 81,000 | 1,107 |
| 2006/01/06 | 81,000 | 84,600 | 78,500 | 78,600 | 2,538 |
| 2006/01/05 | 77,100 | 82,100 | 77,000 | 80,100 | 2,493 |
| 2006/01/04 | 75,200 | 75,500 | 74,000 | 75,400 | 310 |