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 |
|---|---|---|---|---|---|
| 2007/12/28 | 16,900 | 16,900 | 15,810 | 16,000 | 48 |
| 2007/12/27 | 15,300 | 16,890 | 15,220 | 15,700 | 72 |
| 2007/12/26 | 15,000 | 15,180 | 14,950 | 15,080 | 93 |
| 2007/12/25 | 15,350 | 15,550 | 14,900 | 14,930 | 107 |
| 2007/12/21 | 15,840 | 15,900 | 15,500 | 15,550 | 146 |
| 2007/12/20 | 16,810 | 16,900 | 15,800 | 15,830 | 136 |
| 2007/12/19 | 17,500 | 17,500 | 16,500 | 16,700 | 41 |
| 2007/12/18 | 16,800 | 17,010 | 16,800 | 17,000 | 50 |
| 2007/12/17 | 17,880 | 17,880 | 17,500 | 17,800 | 80 |
| 2007/12/14 | 17,400 | 17,990 | 17,000 | 17,990 | 53 |
| 2007/12/13 | 17,350 | 17,500 | 17,000 | 17,400 | 42 |
| 2007/12/12 | 18,000 | 18,000 | 17,300 | 17,350 | 116 |
| 2007/12/11 | 19,000 | 19,200 | 17,180 | 17,250 | 263 |
| 2007/12/10 | 18,870 | 18,870 | 18,640 | 18,870 | 394 |
| 2007/12/07 | 17,100 | 17,100 | 16,850 | 16,870 | 15 |
| 2007/12/06 | 18,000 | 18,000 | 16,830 | 16,890 | 23 |
| 2007/12/05 | 17,800 | 17,800 | 17,000 | 17,800 | 19 |
| 2007/12/04 | 17,500 | 17,800 | 17,300 | 17,800 | 26 |
| 2007/12/03 | 17,650 | 17,650 | 16,530 | 17,500 | 58 |
| 2007/11/30 | 17,650 | 17,660 | 17,650 | 17,650 | 6 |
| 2007/11/29 | 17,650 | 17,880 | 17,300 | 17,650 | 39 |
| 2007/11/28 | 17,200 | 17,200 | 17,000 | 17,200 | 38 |
| 2007/11/27 | 17,150 | 17,190 | 17,150 | 17,190 | 9 |
| 2007/11/26 | 16,500 | 17,840 | 16,500 | 17,840 | 65 |
| 2007/11/22 | 16,600 | 16,800 | 16,110 | 16,500 | 29 |
| 2007/11/21 | 16,700 | 17,710 | 15,960 | 16,600 | 103 |
| 2007/11/20 | 17,390 | 17,390 | 16,100 | 16,900 | 125 |
| 2007/11/19 | 17,400 | 17,990 | 17,400 | 17,450 | 47 |
| 2007/11/16 | 17,000 | 17,500 | 16,890 | 17,000 | 61 |
| 2007/11/15 | 17,970 | 18,010 | 16,960 | 16,960 | 85 |
| 2007/11/14 | 18,010 | 18,300 | 17,960 | 17,960 | 12 |
| 2007/11/13 | 17,600 | 18,000 | 17,000 | 17,900 | 21 |
| 2007/11/12 | 17,700 | 18,000 | 16,800 | 18,000 | 44 |
| 2007/11/09 | 18,100 | 18,100 | 17,700 | 17,700 | 47 |
| 2007/11/08 | 18,610 | 18,610 | 17,700 | 17,700 | 49 |
| 2007/11/07 | 19,070 | 19,070 | 18,010 | 18,410 | 116 |
| 2007/11/06 | 19,800 | 19,800 | 19,370 | 19,370 | 33 |
| 2007/11/05 | 19,880 | 20,600 | 19,700 | 19,700 | 119 |
| 2007/11/02 | 19,000 | 19,900 | 18,800 | 19,800 | 86 |
| 2007/11/01 | 20,000 | 20,200 | 19,310 | 19,310 | 109 |
| 2007/10/31 | 20,100 | 20,100 | 19,600 | 20,000 | 78 |
| 2007/10/30 | 20,900 | 20,900 | 19,700 | 20,220 | 163 |
| 2007/10/29 | 19,400 | 20,900 | 19,010 | 20,400 | 232 |
| 2007/10/26 | 18,170 | 19,000 | 18,100 | 19,000 | 42 |
| 2007/10/25 | 18,980 | 18,980 | 18,300 | 18,300 | 44 |
| 2007/10/24 | 18,500 | 18,950 | 18,400 | 18,500 | 63 |
| 2007/10/23 | 19,470 | 19,630 | 18,490 | 18,490 | 162 |
| 2007/10/22 | 17,500 | 18,940 | 17,010 | 18,900 | 165 |
| 2007/10/19 | 19,100 | 19,100 | 18,300 | 18,300 | 63 |
| 2007/10/18 | 17,730 | 18,780 | 17,640 | 18,700 | 57 |
| 2007/10/17 | 18,510 | 18,510 | 17,630 | 17,630 | 98 |
| 2007/10/16 | 19,200 | 19,200 | 18,220 | 19,000 | 171 |
| 2007/10/15 | 19,500 | 19,500 | 18,800 | 18,920 | 59 |
| 2007/10/12 | 18,800 | 19,990 | 18,700 | 18,710 | 249 |
| 2007/10/11 | 18,800 | 18,800 | 18,000 | 18,200 | 82 |
| 2007/10/10 | 19,500 | 19,500 | 17,980 | 18,000 | 265 |
| 2007/10/09 | 17,000 | 18,700 | 16,900 | 18,700 | 451 |
| 2007/10/05 | 16,000 | 16,700 | 15,700 | 16,700 | 39 |
| 2007/10/04 | 16,500 | 17,000 | 16,000 | 16,000 | 209 |
| 2007/10/03 | 15,700 | 16,500 | 15,500 | 16,300 | 126 |
| 2007/10/02 | 15,600 | 16,460 | 15,500 | 15,900 | 164 |
| 2007/10/01 | 15,400 | 15,600 | 15,000 | 15,340 | 50 |
| 2007/09/28 | 16,000 | 16,000 | 15,120 | 15,600 | 143 |
| 2007/09/27 | 14,600 | 16,700 | 14,600 | 16,700 | 210 |
| 2007/09/26 | 13,800 | 14,800 | 13,500 | 14,800 | 155 |
| 2007/09/25 | 13,450 | 13,450 | 12,350 | 12,800 | 209 |
| 2007/09/21 | 14,500 | 14,650 | 13,800 | 14,250 | 222 |
| 2007/09/20 | 14,800 | 15,150 | 14,450 | 15,000 | 80 |
| 2007/09/19 | 15,000 | 15,150 | 14,100 | 15,000 | 183 |
| 2007/09/18 | 15,990 | 16,300 | 14,800 | 14,800 | 151 |
| 2007/09/14 | 14,700 | 15,200 | 14,700 | 15,200 | 71 |
| 2007/09/13 | 15,700 | 15,700 | 14,800 | 14,800 | 98 |
| 2007/09/12 | 16,000 | 16,700 | 15,600 | 15,600 | 194 |
| 2007/09/11 | 16,390 | 17,100 | 15,800 | 15,800 | 140 |
| 2007/09/10 | 17,520 | 17,780 | 17,190 | 17,190 | 88 |
| 2007/09/07 | 18,700 | 18,700 | 18,500 | 18,500 | 8 |
| 2007/09/06 | 18,500 | 18,900 | 17,800 | 18,900 | 31 |
| 2007/09/05 | 18,500 | 19,000 | 18,500 | 19,000 | 33 |
| 2007/09/04 | 18,600 | 18,990 | 18,310 | 18,590 | 62 |
| 2007/09/03 | 19,250 | 19,250 | 19,000 | 19,000 | 34 |
| 2007/08/31 | 18,800 | 19,300 | 18,700 | 19,050 | 27 |
| 2007/08/30 | 19,600 | 19,990 | 19,000 | 19,000 | 66 |
| 2007/08/29 | 19,300 | 19,400 | 18,300 | 19,400 | 75 |
| 2007/08/28 | 19,200 | 19,990 | 19,200 | 19,350 | 48 |
| 2007/08/27 | 19,790 | 20,000 | 19,500 | 19,500 | 24 |
| 2007/08/24 | 19,650 | 19,990 | 19,650 | 19,990 | 29 |
| 2007/08/23 | 19,120 | 19,900 | 19,120 | 19,450 | 55 |
| 2007/08/22 | 19,180 | 19,500 | 19,110 | 19,110 | 64 |
| 2007/08/21 | 19,500 | 20,000 | 19,000 | 19,180 | 112 |
| 2007/08/20 | 19,500 | 20,000 | 19,000 | 19,700 | 121 |
| 2007/08/17 | 19,800 | 19,870 | 18,500 | 18,500 | 99 |
| 2007/08/16 | 20,500 | 21,400 | 19,500 | 20,200 | 165 |
| 2007/08/15 | 21,170 | 21,500 | 20,500 | 21,000 | 26 |
| 2007/08/14 | 21,790 | 22,600 | 20,130 | 22,300 | 85 |
| 2007/08/13 | 19,650 | 21,850 | 19,500 | 21,490 | 249 |
| 2007/08/10 | 20,400 | 20,610 | 19,600 | 19,850 | 227 |
| 2007/08/09 | 20,800 | 21,600 | 20,800 | 21,000 | 55 |
| 2007/08/08 | 20,700 | 21,300 | 20,120 | 21,000 | 107 |
| 2007/08/07 | 21,400 | 21,900 | 21,200 | 21,550 | 83 |
| 2007/08/06 | 22,000 | 22,100 | 21,200 | 21,600 | 60 |
| 2007/08/03 | 21,950 | 22,550 | 21,950 | 22,010 | 49 |
| 2007/08/02 | 22,800 | 22,900 | 22,520 | 22,550 | 30 |
| 2007/08/01 | 22,740 | 23,300 | 22,500 | 23,190 | 59 |
| 2007/07/31 | 23,600 | 24,400 | 22,620 | 22,730 | 70 |
| 2007/07/30 | 21,400 | 23,900 | 21,400 | 23,900 | 67 |
| 2007/07/27 | 21,100 | 22,600 | 21,100 | 22,600 | 104 |
| 2007/07/26 | 22,860 | 23,500 | 22,600 | 22,600 | 33 |
| 2007/07/25 | 23,800 | 24,800 | 22,600 | 22,800 | 252 |
| 2007/07/24 | 23,260 | 24,300 | 22,840 | 24,300 | 181 |
| 2007/07/23 | 22,250 | 22,890 | 21,800 | 22,890 | 140 |
| 2007/07/20 | 22,900 | 23,600 | 22,510 | 22,550 | 51 |
| 2007/07/19 | 22,510 | 23,470 | 22,500 | 23,300 | 70 |
| 2007/07/18 | 24,800 | 24,800 | 22,600 | 23,010 | 147 |
| 2007/07/17 | 24,000 | 24,500 | 23,500 | 24,500 | 57 |
| 2007/07/13 | 23,500 | 24,000 | 23,450 | 23,850 | 48 |
| 2007/07/12 | 23,310 | 23,800 | 23,310 | 23,450 | 140 |
| 2007/07/11 | 23,450 | 24,100 | 23,200 | 24,100 | 164 |
| 2007/07/10 | 25,100 | 25,700 | 24,010 | 24,350 | 135 |
| 2007/07/09 | 25,980 | 26,200 | 24,700 | 25,000 | 163 |
| 2007/07/06 | 26,000 | 26,500 | 24,900 | 25,900 | 496 |
| 2007/07/05 | 24,120 | 26,490 | 24,000 | 25,990 | 803 |
| 2007/07/04 | 23,800 | 24,150 | 23,500 | 23,900 | 170 |
| 2007/07/03 | 24,000 | 24,200 | 23,500 | 23,500 | 170 |
| 2007/07/02 | 23,600 | 23,790 | 23,400 | 23,770 | 49 |
| 2007/06/29 | 23,150 | 23,600 | 23,050 | 23,600 | 31 |
| 2007/06/28 | 23,200 | 23,200 | 23,000 | 23,050 | 31 |
| 2007/06/27 | 23,800 | 23,800 | 23,040 | 23,500 | 27 |
| 2007/06/26 | 23,450 | 24,190 | 23,150 | 23,800 | 140 |
| 2007/06/25 | 23,390 | 23,390 | 22,300 | 23,380 | 85 |
| 2007/06/22 | 23,760 | 23,760 | 22,900 | 23,100 | 67 |
| 2007/06/21 | 24,100 | 24,350 | 23,700 | 23,700 | 61 |
| 2007/06/20 | 24,400 | 24,410 | 24,000 | 24,350 | 112 |
| 2007/06/19 | 24,500 | 24,500 | 23,900 | 24,370 | 30 |
| 2007/06/18 | 23,790 | 24,560 | 23,560 | 23,760 | 166 |
| 2007/06/15 | 23,510 | 23,880 | 23,100 | 23,320 | 162 |
| 2007/06/14 | 23,000 | 23,500 | 22,430 | 23,500 | 53 |
| 2007/06/13 | 22,510 | 22,680 | 22,450 | 22,580 | 48 |
| 2007/06/12 | 23,600 | 23,700 | 22,400 | 22,500 | 102 |
| 2007/06/11 | 22,650 | 23,900 | 22,210 | 23,500 | 132 |
| 2007/06/08 | 22,900 | 24,300 | 22,100 | 22,650 | 226 |
| 2007/06/07 | 20,670 | 23,620 | 20,660 | 22,600 | 247 |
| 2007/06/06 | 20,600 | 21,200 | 20,250 | 20,620 | 117 |
| 2007/06/05 | 21,990 | 22,680 | 21,090 | 21,200 | 155 |
| 2007/06/04 | 22,000 | 22,100 | 21,100 | 21,820 | 188 |
| 2007/06/01 | 22,960 | 22,960 | 22,200 | 22,300 | 146 |
| 2007/05/31 | 24,450 | 24,450 | 22,200 | 22,360 | 655 |
| 2007/05/30 | 20,860 | 23,260 | 20,460 | 23,250 | 645 |
| 2007/05/29 | 20,030 | 20,480 | 20,030 | 20,260 | 128 |
| 2007/05/28 | 19,990 | 20,870 | 19,700 | 20,100 | 97 |
| 2007/05/25 | 19,910 | 19,940 | 19,500 | 19,880 | 72 |
| 2007/05/24 | 20,700 | 20,760 | 20,000 | 20,100 | 113 |
| 2007/05/23 | 19,800 | 20,990 | 19,800 | 20,500 | 189 |
| 2007/05/22 | 20,000 | 20,900 | 20,000 | 20,700 | 55 |
| 2007/05/21 | 19,500 | 20,000 | 19,500 | 19,950 | 94 |
| 2007/05/18 | 20,500 | 20,500 | 19,600 | 20,100 | 57 |
| 2007/05/17 | 20,600 | 21,000 | 19,800 | 21,000 | 106 |
| 2007/05/16 | 21,010 | 21,600 | 20,000 | 20,000 | 208 |
| 2007/05/15 | 22,010 | 22,150 | 21,570 | 21,870 | 67 |
| 2007/05/14 | 22,550 | 22,930 | 22,500 | 22,930 | 104 |
| 2007/05/11 | 23,970 | 23,970 | 22,820 | 23,300 | 45 |
| 2007/05/10 | 23,510 | 24,000 | 23,200 | 23,250 | 42 |
| 2007/05/09 | 23,810 | 24,000 | 23,500 | 24,000 | 44 |
| 2007/05/08 | 25,500 | 25,500 | 24,000 | 24,110 | 89 |
| 2007/05/07 | 25,300 | 25,400 | 25,000 | 25,070 | 123 |
| 2007/05/02 | 25,000 | 25,500 | 24,600 | 25,000 | 97 |
| 2007/05/01 | 24,030 | 27,000 | 23,000 | 25,800 | 523 |
| 2007/04/27 | 23,750 | 25,000 | 23,100 | 24,530 | 230 |
| 2007/04/26 | 21,100 | 23,470 | 21,100 | 22,950 | 242 |
| 2007/04/25 | 20,610 | 21,290 | 20,600 | 21,290 | 87 |
| 2007/04/24 | 19,720 | 20,600 | 19,720 | 20,600 | 216 |
| 2007/04/23 | 22,800 | 22,800 | 21,000 | 21,220 | 218 |
| 2007/04/20 | 23,500 | 24,100 | 22,700 | 22,700 | 118 |
| 2007/04/19 | 23,500 | 23,500 | 23,000 | 23,200 | 91 |
| 2007/04/18 | 24,400 | 24,980 | 23,500 | 23,500 | 159 |
| 2007/04/17 | 23,550 | 23,650 | 23,500 | 23,500 | 106 |
| 2007/04/16 | 24,500 | 24,860 | 23,400 | 23,700 | 224 |
| 2007/04/13 | 25,050 | 25,050 | 24,860 | 24,860 | 93 |
| 2007/04/12 | 25,800 | 26,000 | 25,200 | 25,370 | 80 |
| 2007/04/11 | 26,180 | 26,500 | 26,000 | 26,400 | 69 |
| 2007/04/10 | 26,450 | 26,680 | 26,300 | 26,300 | 10 |
| 2007/04/09 | 26,800 | 26,800 | 26,400 | 26,800 | 45 |
| 2007/04/06 | 26,510 | 26,900 | 26,100 | 26,600 | 68 |
| 2007/04/05 | 26,200 | 26,780 | 26,100 | 26,500 | 94 |
| 2007/04/04 | 26,240 | 27,260 | 26,220 | 26,300 | 124 |
| 2007/04/03 | 26,210 | 26,700 | 26,210 | 26,600 | 106 |
| 2007/04/02 | 27,490 | 27,490 | 26,800 | 26,800 | 72 |
| 2007/03/30 | 26,500 | 27,490 | 26,500 | 27,490 | 121 |
| 2007/03/29 | 27,200 | 28,050 | 26,800 | 26,900 | 90 |
| 2007/03/28 | 26,750 | 27,950 | 26,650 | 27,100 | 96 |
| 2007/03/27 | 27,580 | 27,580 | 26,600 | 27,000 | 112 |
| 2007/03/26 | 26,450 | 28,890 | 26,150 | 27,700 | 572 |
| 2007/03/23 | 26,120 | 26,440 | 25,760 | 26,150 | 178 |
| 2007/03/22 | 26,020 | 26,380 | 26,020 | 26,070 | 153 |
| 2007/03/20 | 26,520 | 26,520 | 26,000 | 26,070 | 231 |
| 2007/03/19 | 27,620 | 27,620 | 26,500 | 26,500 | 256 |
| 2007/03/16 | 27,150 | 27,500 | 27,000 | 27,500 | 129 |
| 2007/03/15 | 27,700 | 28,130 | 27,010 | 27,450 | 257 |
| 2007/03/14 | 27,500 | 28,000 | 27,150 | 28,000 | 111 |
| 2007/03/13 | 28,800 | 29,200 | 28,500 | 28,550 | 157 |
| 2007/03/12 | 28,400 | 28,500 | 27,030 | 28,500 | 143 |
| 2007/03/09 | 27,600 | 28,400 | 27,600 | 28,390 | 104 |
| 2007/03/08 | 27,000 | 28,200 | 27,000 | 28,200 | 129 |
| 2007/03/07 | 27,500 | 28,100 | 26,930 | 27,050 | 225 |
| 2007/03/06 | 26,010 | 27,600 | 26,010 | 27,020 | 206 |
| 2007/03/05 | 28,200 | 28,300 | 26,000 | 26,060 | 472 |
| 2007/03/02 | 28,830 | 29,150 | 28,100 | 29,000 | 328 |
| 2007/03/01 | 30,800 | 30,800 | 28,800 | 30,100 | 312 |
| 2007/02/28 | 28,400 | 30,500 | 28,400 | 30,000 | 513 |
| 2007/02/27 | 32,550 | 32,550 | 31,600 | 32,000 | 223 |
| 2007/02/26 | 32,800 | 32,800 | 32,400 | 32,500 | 120 |
| 2007/02/23 | 32,450 | 32,750 | 32,050 | 32,450 | 201 |
| 2007/02/22 | 32,300 | 32,500 | 32,050 | 32,200 | 145 |
| 2007/02/21 | 32,400 | 32,700 | 32,350 | 32,400 | 74 |
| 2007/02/20 | 32,350 | 32,700 | 32,300 | 32,550 | 70 |
| 2007/02/19 | 32,900 | 32,900 | 32,150 | 32,350 | 180 |
| 2007/02/16 | 32,900 | 32,950 | 32,000 | 32,900 | 273 |
| 2007/02/15 | 34,500 | 34,500 | 32,650 | 33,100 | 184 |
| 2007/02/14 | 33,200 | 34,200 | 31,800 | 34,200 | 504 |
| 2007/02/13 | 32,700 | 34,000 | 32,150 | 32,850 | 338 |
| 2007/02/09 | 33,300 | 34,050 | 33,100 | 33,100 | 396 |
| 2007/02/08 | 37,900 | 38,900 | 34,100 | 34,500 | 2,801 |
| 2007/02/07 | 34,500 | 35,900 | 34,100 | 35,900 | 668 |
| 2007/02/06 | 32,000 | 32,000 | 31,000 | 31,900 | 137 |
| 2007/02/05 | 32,800 | 32,900 | 31,500 | 31,500 | 161 |
| 2007/02/02 | 31,400 | 32,400 | 30,950 | 32,400 | 132 |
| 2007/02/01 | 31,500 | 31,500 | 30,950 | 31,000 | 108 |
| 2007/01/31 | 31,650 | 32,050 | 31,300 | 31,400 | 68 |
| 2007/01/30 | 32,700 | 33,000 | 32,050 | 32,050 | 201 |
| 2007/01/29 | 32,350 | 33,000 | 32,300 | 32,900 | 133 |
| 2007/01/26 | 31,500 | 32,350 | 30,700 | 32,350 | 239 |
| 2007/01/25 | 33,000 | 33,000 | 32,100 | 32,500 | 92 |
| 2007/01/24 | 32,050 | 33,000 | 32,000 | 33,000 | 199 |
| 2007/01/23 | 32,900 | 33,000 | 32,500 | 32,800 | 102 |
| 2007/01/22 | 33,500 | 33,800 | 32,900 | 32,900 | 353 |
| 2007/01/19 | 33,500 | 34,200 | 32,900 | 33,200 | 285 |
| 2007/01/18 | 31,000 | 34,000 | 31,000 | 33,400 | 509 |
| 2007/01/17 | 30,400 | 30,900 | 29,710 | 30,800 | 133 |
| 2007/01/16 | 30,550 | 30,600 | 30,000 | 30,200 | 69 |
| 2007/01/15 | 30,500 | 30,550 | 30,050 | 30,550 | 127 |
| 2007/01/12 | 29,200 | 30,650 | 29,200 | 30,500 | 194 |
| 2007/01/11 | 28,900 | 29,500 | 28,200 | 29,500 | 63 |
| 2007/01/10 | 28,910 | 28,910 | 28,320 | 28,900 | 145 |
| 2007/01/09 | 29,300 | 29,500 | 29,000 | 29,100 | 31 |
| 2007/01/05 | 29,600 | 29,600 | 29,200 | 29,200 | 125 |
| 2007/01/04 | 30,450 | 30,900 | 28,530 | 30,400 | 130 |