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 |
|---|---|---|---|---|---|
| 2009/12/30 | 6,750 | 7,050 | 6,750 | 6,800 | 63 |
| 2009/12/29 | 6,730 | 7,170 | 6,730 | 6,870 | 35 |
| 2009/12/28 | 7,080 | 7,080 | 6,720 | 6,800 | 16 |
| 2009/12/25 | 6,720 | 6,880 | 6,720 | 6,880 | 17 |
| 2009/12/24 | 6,760 | 6,850 | 6,710 | 6,710 | 58 |
| 2009/12/22 | 6,720 | 7,100 | 6,720 | 7,000 | 121 |
| 2009/12/21 | 7,000 | 7,100 | 6,750 | 6,850 | 57 |
| 2009/12/18 | 6,990 | 6,990 | 6,680 | 6,780 | 22 |
| 2009/12/17 | 6,830 | 6,840 | 6,800 | 6,840 | 10 |
| 2009/12/16 | 6,870 | 6,980 | 6,680 | 6,830 | 49 |
| 2009/12/15 | 6,750 | 6,770 | 6,700 | 6,700 | 72 |
| 2009/12/14 | 6,820 | 6,920 | 6,720 | 6,720 | 27 |
| 2009/12/11 | 7,200 | 7,200 | 6,750 | 6,750 | 32 |
| 2009/12/10 | 7,300 | 7,300 | 7,150 | 7,150 | 85 |
| 2009/12/09 | 6,560 | 7,240 | 6,500 | 7,100 | 113 |
| 2009/12/08 | 6,840 | 6,850 | 6,700 | 6,850 | 25 |
| 2009/12/07 | 6,700 | 6,880 | 6,700 | 6,860 | 139 |
| 2009/12/04 | 6,650 | 7,300 | 6,650 | 6,800 | 440 |
| 2009/12/03 | 7,650 | 7,650 | 7,650 | 7,650 | 398 |
| 2009/12/02 | 6,630 | 7,000 | 6,630 | 6,650 | 63 |
| 2009/12/01 | 5,600 | 6,130 | 5,600 | 6,130 | 47 |
| 2009/11/30 | 5,610 | 6,240 | 5,610 | 6,000 | 22 |
| 2009/11/27 | 5,710 | 5,710 | 5,610 | 5,710 | 6 |
| 2009/11/26 | 5,600 | 5,790 | 5,400 | 5,790 | 50 |
| 2009/11/25 | 5,980 | 5,980 | 5,710 | 5,720 | 50 |
| 2009/11/24 | 6,250 | 6,250 | 6,070 | 6,070 | 16 |
| 2009/11/20 | 6,220 | 6,290 | 6,220 | 6,250 | 11 |
| 2009/11/19 | 6,360 | 6,460 | 6,330 | 6,410 | 37 |
| 2009/11/18 | 6,780 | 6,780 | 6,300 | 6,370 | 30 |
| 2009/11/17 | 6,500 | 6,500 | 6,190 | 6,330 | 62 |
| 2009/11/16 | 6,400 | 6,440 | 6,200 | 6,380 | 38 |
| 2009/11/13 | 6,550 | 6,600 | 6,520 | 6,600 | 6 |
| 2009/11/12 | 6,710 | 6,710 | 6,710 | 6,710 | 12 |
| 2009/11/11 | 6,510 | 6,720 | 6,510 | 6,720 | 5 |
| 2009/11/10 | 6,800 | 6,800 | 6,540 | 6,700 | 104 |
| 2009/11/09 | 6,600 | 6,650 | 6,500 | 6,500 | 29 |
| 2009/11/06 | 6,630 | 6,640 | 6,500 | 6,600 | 23 |
| 2009/11/05 | 6,700 | 6,870 | 6,500 | 6,530 | 59 |
| 2009/11/04 | 6,530 | 6,700 | 6,380 | 6,680 | 57 |
| 2009/11/02 | 6,980 | 7,050 | 6,390 | 6,690 | 168 |
| 2009/10/30 | 7,140 | 7,530 | 7,100 | 7,480 | 34 |
| 2009/10/29 | 6,700 | 6,880 | 6,700 | 6,770 | 32 |
| 2009/10/28 | 7,030 | 7,030 | 6,500 | 6,670 | 164 |
| 2009/10/27 | 7,190 | 7,250 | 6,800 | 7,030 | 84 |
| 2009/10/26 | 7,550 | 7,550 | 7,210 | 7,360 | 53 |
| 2009/10/23 | 7,210 | 7,540 | 7,160 | 7,540 | 41 |
| 2009/10/22 | 7,350 | 7,800 | 7,260 | 7,530 | 47 |
| 2009/10/21 | 7,540 | 7,840 | 7,540 | 7,800 | 9 |
| 2009/10/20 | 7,840 | 7,840 | 7,840 | 7,840 | 23 |
| 2009/10/19 | 7,700 | 7,840 | 7,700 | 7,840 | 33 |
| 2009/10/16 | 7,390 | 7,700 | 7,330 | 7,700 | 15 |
| 2009/10/15 | 7,590 | 7,980 | 7,310 | 7,690 | 50 |
| 2009/10/14 | 7,590 | 7,590 | 7,590 | 7,590 | 2 |
| 2009/10/13 | 7,300 | 7,590 | 7,170 | 7,590 | 30 |
| 2009/10/09 | 7,500 | 7,500 | 7,060 | 7,300 | 112 |
| 2009/10/08 | 7,100 | 7,230 | 7,100 | 7,200 | 64 |
| 2009/10/07 | 7,100 | 7,110 | 7,070 | 7,100 | 64 |
| 2009/10/06 | 7,100 | 7,100 | 7,020 | 7,070 | 3 |
| 2009/10/05 | 7,390 | 7,390 | 6,800 | 7,300 | 49 |
| 2009/10/02 | 7,430 | 7,430 | 7,370 | 7,400 | 76 |
| 2009/10/01 | 7,630 | 7,630 | 7,620 | 7,630 | 3 |
| 2009/09/30 | 7,700 | 7,700 | 7,240 | 7,640 | 16 |
| 2009/09/29 | 8,090 | 8,190 | 7,460 | 7,660 | 121 |
| 2009/09/25 | 7,700 | 8,020 | 7,570 | 8,020 | 3 |
| 2009/09/24 | 8,110 | 8,110 | 7,780 | 8,000 | 57 |
| 2009/09/18 | 8,130 | 8,130 | 8,000 | 8,100 | 65 |
| 2009/09/17 | 8,050 | 8,110 | 7,760 | 8,110 | 33 |
| 2009/09/16 | 7,640 | 8,180 | 7,640 | 7,980 | 43 |
| 2009/09/15 | 7,620 | 7,690 | 7,600 | 7,690 | 24 |
| 2009/09/14 | 7,780 | 7,820 | 7,760 | 7,820 | 17 |
| 2009/09/11 | 7,850 | 7,880 | 7,810 | 7,810 | 67 |
| 2009/09/10 | 8,200 | 8,200 | 7,820 | 8,050 | 118 |
| 2009/09/09 | 8,000 | 8,200 | 7,650 | 8,100 | 184 |
| 2009/09/08 | 7,420 | 7,600 | 7,380 | 7,600 | 23 |
| 2009/09/07 | 7,790 | 7,960 | 7,520 | 7,520 | 89 |
| 2009/09/04 | 7,670 | 7,980 | 7,660 | 7,890 | 67 |
| 2009/09/03 | 7,350 | 7,780 | 7,320 | 7,470 | 60 |
| 2009/09/02 | 7,330 | 7,530 | 7,330 | 7,350 | 51 |
| 2009/09/01 | 7,510 | 7,580 | 7,510 | 7,530 | 14 |
| 2009/08/31 | 7,520 | 7,720 | 7,520 | 7,700 | 45 |
| 2009/08/28 | 7,720 | 7,820 | 7,470 | 7,470 | 118 |
| 2009/08/27 | 7,750 | 8,200 | 7,260 | 7,820 | 965 |
| 2009/08/26 | 7,450 | 8,250 | 7,350 | 8,250 | 468 |
| 2009/08/25 | 7,530 | 7,530 | 7,210 | 7,250 | 66 |
| 2009/08/24 | 7,470 | 7,550 | 7,210 | 7,550 | 81 |
| 2009/08/21 | 7,410 | 7,500 | 7,000 | 7,450 | 198 |
| 2009/08/20 | 7,390 | 7,750 | 7,290 | 7,400 | 406 |
| 2009/08/19 | 7,000 | 7,500 | 6,990 | 6,990 | 142 |
| 2009/08/18 | 7,080 | 7,100 | 6,990 | 7,010 | 47 |
| 2009/08/17 | 6,810 | 7,000 | 6,800 | 6,980 | 98 |
| 2009/08/14 | 6,750 | 6,810 | 6,740 | 6,740 | 18 |
| 2009/08/13 | 6,650 | 6,840 | 6,650 | 6,700 | 65 |
| 2009/08/12 | 6,630 | 7,030 | 6,630 | 6,740 | 172 |
| 2009/08/11 | 6,800 | 7,230 | 6,590 | 7,230 | 205 |
| 2009/08/10 | 7,300 | 7,400 | 6,970 | 6,970 | 165 |
| 2009/08/07 | 7,140 | 7,570 | 6,610 | 7,000 | 353 |
| 2009/08/06 | 7,310 | 7,320 | 6,560 | 7,100 | 294 |
| 2009/08/05 | 7,300 | 7,410 | 7,300 | 7,410 | 3 |
| 2009/08/04 | 7,550 | 7,650 | 7,310 | 7,400 | 61 |
| 2009/08/03 | 7,500 | 7,700 | 7,300 | 7,500 | 25 |
| 2009/07/31 | 7,350 | 7,700 | 7,300 | 7,500 | 39 |
| 2009/07/30 | 7,400 | 7,450 | 7,160 | 7,350 | 27 |
| 2009/07/29 | 7,780 | 7,830 | 7,730 | 7,730 | 32 |
| 2009/07/28 | 7,610 | 7,800 | 7,280 | 7,780 | 47 |
| 2009/07/27 | 7,120 | 7,680 | 6,920 | 7,510 | 45 |
| 2009/07/24 | 7,440 | 7,440 | 7,080 | 7,100 | 55 |
| 2009/07/23 | 7,450 | 7,460 | 7,390 | 7,390 | 12 |
| 2009/07/22 | 7,790 | 7,790 | 7,500 | 7,510 | 65 |
| 2009/07/21 | 7,650 | 7,650 | 7,590 | 7,590 | 36 |
| 2009/07/17 | 6,850 | 7,450 | 6,850 | 7,450 | 50 |
| 2009/07/16 | 6,800 | 7,200 | 6,800 | 7,140 | 5 |
| 2009/07/15 | 7,000 | 7,000 | 6,910 | 7,000 | 26 |
| 2009/07/14 | 6,810 | 7,090 | 6,790 | 7,000 | 53 |
| 2009/07/13 | 7,010 | 7,190 | 6,800 | 7,110 | 28 |
| 2009/07/10 | 7,550 | 7,550 | 6,990 | 7,230 | 148 |
| 2009/07/09 | 7,090 | 7,250 | 7,090 | 7,250 | 95 |
| 2009/07/08 | 7,150 | 7,200 | 7,150 | 7,200 | 34 |
| 2009/07/07 | 7,250 | 7,490 | 7,150 | 7,150 | 55 |
| 2009/07/06 | 7,700 | 7,800 | 7,450 | 7,650 | 65 |
| 2009/07/03 | 7,860 | 7,860 | 7,600 | 7,600 | 30 |
| 2009/07/02 | 7,980 | 8,050 | 7,500 | 7,660 | 176 |
| 2009/07/01 | 7,680 | 7,900 | 7,650 | 7,880 | 179 |
| 2009/06/30 | 7,920 | 7,920 | 7,500 | 7,650 | 113 |
| 2009/06/29 | 7,740 | 8,000 | 7,120 | 7,940 | 277 |
| 2009/06/26 | 7,600 | 7,700 | 7,600 | 7,690 | 154 |
| 2009/06/25 | 7,330 | 7,530 | 7,080 | 7,530 | 122 |
| 2009/06/24 | 7,500 | 7,530 | 6,830 | 6,830 | 201 |
| 2009/06/23 | 7,770 | 8,000 | 7,520 | 7,550 | 105 |
| 2009/06/22 | 7,880 | 8,000 | 7,710 | 7,850 | 160 |
| 2009/06/19 | 8,300 | 8,300 | 7,700 | 7,980 | 186 |
| 2009/06/18 | 7,800 | 7,900 | 7,610 | 7,900 | 379 |
| 2009/06/17 | 8,200 | 8,200 | 7,700 | 7,800 | 236 |
| 2009/06/16 | 8,300 | 8,300 | 7,890 | 8,100 | 303 |
| 2009/06/15 | 8,500 | 8,500 | 8,300 | 8,300 | 162 |
| 2009/06/12 | 8,650 | 8,780 | 8,400 | 8,770 | 135 |
| 2009/06/11 | 9,000 | 9,000 | 8,600 | 8,800 | 188 |
| 2009/06/10 | 8,950 | 9,000 | 8,900 | 8,900 | 117 |
| 2009/06/09 | 9,000 | 9,100 | 9,000 | 9,010 | 19 |
| 2009/06/08 | 8,990 | 9,050 | 8,900 | 9,000 | 36 |
| 2009/06/05 | 9,200 | 9,200 | 8,890 | 8,890 | 88 |
| 2009/06/04 | 9,300 | 9,300 | 9,030 | 9,200 | 14 |
| 2009/06/03 | 9,200 | 9,300 | 9,050 | 9,250 | 31 |
| 2009/06/02 | 9,460 | 9,460 | 9,050 | 9,350 | 108 |
| 2009/06/01 | 9,300 | 9,550 | 9,000 | 9,150 | 32 |
| 2009/05/29 | 8,900 | 9,300 | 8,900 | 9,300 | 15 |
| 2009/05/28 | 9,000 | 9,100 | 8,860 | 9,100 | 9 |
| 2009/05/27 | 9,300 | 9,350 | 9,000 | 9,000 | 3 |
| 2009/05/26 | 9,000 | 9,200 | 8,900 | 9,200 | 24 |
| 2009/05/25 | 9,000 | 9,300 | 9,000 | 9,200 | 9 |
| 2009/05/22 | 9,000 | 9,350 | 8,900 | 8,900 | 15 |
| 2009/05/21 | 9,010 | 9,010 | 9,000 | 9,000 | 48 |
| 2009/05/20 | 9,200 | 9,200 | 8,700 | 9,000 | 30 |
| 2009/05/19 | 9,690 | 9,690 | 9,200 | 9,200 | 28 |
| 2009/05/18 | 8,700 | 8,700 | 8,680 | 8,700 | 14 |
| 2009/05/15 | 9,010 | 9,200 | 9,000 | 9,200 | 25 |
| 2009/05/14 | 9,160 | 9,160 | 8,650 | 9,000 | 56 |
| 2009/05/13 | 10,000 | 10,000 | 9,410 | 9,410 | 128 |
| 2009/05/11 | 9,500 | 10,000 | 8,800 | 10,000 | 53 |
| 2009/05/08 | 9,420 | 9,500 | 9,320 | 9,500 | 150 |
| 2009/05/07 | 9,100 | 9,120 | 9,100 | 9,120 | 44 |
| 2009/05/01 | 8,410 | 8,760 | 8,410 | 8,760 | 21 |
| 2009/04/30 | 9,000 | 9,000 | 9,000 | 9,000 | 1 |
| 2009/04/28 | 8,510 | 9,000 | 8,510 | 9,000 | 5 |
| 2009/04/27 | 9,000 | 9,000 | 8,500 | 8,500 | 39 |
| 2009/04/24 | 8,500 | 8,510 | 8,420 | 8,500 | 75 |
| 2009/04/23 | 8,550 | 9,200 | 8,550 | 9,200 | 14 |
| 2009/04/22 | 9,470 | 9,490 | 9,470 | 9,490 | 3 |
| 2009/04/21 | 8,600 | 9,400 | 8,500 | 9,400 | 8 |
| 2009/04/20 | 9,500 | 9,500 | 9,100 | 9,200 | 33 |
| 2009/04/16 | 9,200 | 9,200 | 8,940 | 9,200 | 5 |
| 2009/04/15 | 9,500 | 9,500 | 9,450 | 9,450 | 2 |
| 2009/04/14 | 9,300 | 9,500 | 9,300 | 9,500 | 5 |
| 2009/04/13 | 9,000 | 9,500 | 8,500 | 9,500 | 121 |
| 2009/04/10 | 8,740 | 9,000 | 8,740 | 9,000 | 93 |
| 2009/04/09 | 8,380 | 8,650 | 8,380 | 8,640 | 11 |
| 2009/04/08 | 8,390 | 8,390 | 8,010 | 8,300 | 44 |
| 2009/04/07 | 8,700 | 8,700 | 8,050 | 8,190 | 80 |
| 2009/04/06 | 8,900 | 8,900 | 8,900 | 8,900 | 1 |
| 2009/04/03 | 8,050 | 8,600 | 8,050 | 8,600 | 10 |
| 2009/04/02 | 8,400 | 8,650 | 8,200 | 8,650 | 22 |
| 2009/04/01 | 8,350 | 8,600 | 8,260 | 8,600 | 22 |
| 2009/03/31 | 8,800 | 8,900 | 8,700 | 8,700 | 40 |
| 2009/03/30 | 8,290 | 8,500 | 8,100 | 8,500 | 45 |
| 2009/03/27 | 8,000 | 8,290 | 7,800 | 8,290 | 16 |
| 2009/03/26 | 8,050 | 8,050 | 7,800 | 8,000 | 24 |
| 2009/03/25 | 7,630 | 8,210 | 7,630 | 7,810 | 55 |
| 2009/03/24 | 8,100 | 8,130 | 8,100 | 8,130 | 31 |
| 2009/03/23 | 8,000 | 8,000 | 7,800 | 7,950 | 61 |
| 2009/03/19 | 8,300 | 8,300 | 8,000 | 8,000 | 11 |
| 2009/03/18 | 8,300 | 8,300 | 7,950 | 8,300 | 107 |
| 2009/03/17 | 7,910 | 8,300 | 7,700 | 8,300 | 85 |
| 2009/03/16 | 8,300 | 8,300 | 7,900 | 7,900 | 94 |
| 2009/03/13 | 8,250 | 8,250 | 8,250 | 8,250 | 20 |
| 2009/03/12 | 8,150 | 8,150 | 8,150 | 8,150 | 11 |
| 2009/03/11 | 8,610 | 8,610 | 7,950 | 7,950 | 66 |
| 2009/03/10 | 8,800 | 8,990 | 8,600 | 8,600 | 115 |
| 2009/03/09 | 8,700 | 8,700 | 8,500 | 8,600 | 84 |
| 2009/03/06 | 8,500 | 8,600 | 8,400 | 8,500 | 90 |
| 2009/03/05 | 8,300 | 8,500 | 8,300 | 8,500 | 6 |
| 2009/03/04 | 8,200 | 8,200 | 8,200 | 8,200 | 1 |
| 2009/03/03 | 8,200 | 8,200 | 8,100 | 8,200 | 47 |
| 2009/03/02 | 8,500 | 8,500 | 8,200 | 8,200 | 132 |
| 2009/02/27 | 8,100 | 8,100 | 8,100 | 8,100 | 15 |
| 2009/02/26 | 7,840 | 7,900 | 7,840 | 7,900 | 3 |
| 2009/02/25 | 7,740 | 7,740 | 7,740 | 7,740 | 41 |
| 2009/02/24 | 7,750 | 7,750 | 7,740 | 7,740 | 33 |
| 2009/02/23 | 8,200 | 8,200 | 7,730 | 7,750 | 99 |
| 2009/02/20 | 8,300 | 8,300 | 8,200 | 8,300 | 90 |
| 2009/02/19 | 8,400 | 8,400 | 8,300 | 8,300 | 42 |
| 2009/02/18 | 8,600 | 8,600 | 8,400 | 8,400 | 75 |
| 2009/02/17 | 8,600 | 8,600 | 8,400 | 8,400 | 67 |
| 2009/02/16 | 8,500 | 8,600 | 8,500 | 8,600 | 87 |
| 2009/02/13 | 8,400 | 8,500 | 8,400 | 8,500 | 80 |
| 2009/02/12 | 8,650 | 8,700 | 8,650 | 8,700 | 19 |
| 2009/02/10 | 8,520 | 8,900 | 8,500 | 8,650 | 126 |
| 2009/02/09 | 8,990 | 8,990 | 8,300 | 8,420 | 105 |
| 2009/02/06 | 8,990 | 8,990 | 8,900 | 8,990 | 78 |
| 2009/02/05 | 9,000 | 9,000 | 8,990 | 8,990 | 50 |
| 2009/02/04 | 9,100 | 9,100 | 9,000 | 9,000 | 66 |
| 2009/02/03 | 9,000 | 9,000 | 8,800 | 9,000 | 88 |
| 2009/02/02 | 9,000 | 9,100 | 9,000 | 9,000 | 82 |
| 2009/01/30 | 8,800 | 8,870 | 8,700 | 8,870 | 123 |
| 2009/01/29 | 8,650 | 8,800 | 8,650 | 8,800 | 15 |
| 2009/01/28 | 8,700 | 8,700 | 8,450 | 8,600 | 74 |
| 2009/01/27 | 8,650 | 8,650 | 8,650 | 8,650 | 3 |
| 2009/01/26 | 8,650 | 8,650 | 8,650 | 8,650 | 17 |
| 2009/01/23 | 8,700 | 8,700 | 8,650 | 8,650 | 47 |
| 2009/01/22 | 8,790 | 8,790 | 8,510 | 8,700 | 54 |
| 2009/01/21 | 8,780 | 8,790 | 8,780 | 8,790 | 39 |
| 2009/01/20 | 9,090 | 9,090 | 8,590 | 8,620 | 126 |
| 2009/01/19 | 9,100 | 9,110 | 8,500 | 8,790 | 148 |
| 2009/01/16 | 9,290 | 9,290 | 9,100 | 9,100 | 51 |
| 2009/01/15 | 9,290 | 9,300 | 9,290 | 9,290 | 79 |
| 2009/01/14 | 9,010 | 9,300 | 9,010 | 9,300 | 27 |
| 2009/01/13 | 9,510 | 9,600 | 8,910 | 9,000 | 154 |
| 2009/01/09 | 10,000 | 10,000 | 9,700 | 9,710 | 175 |
| 2009/01/08 | 9,500 | 9,510 | 9,400 | 9,450 | 97 |
| 2009/01/07 | 9,000 | 9,790 | 9,000 | 9,410 | 228 |
| 2009/01/06 | 8,520 | 8,810 | 8,520 | 8,810 | 83 |
| 2009/01/05 | 8,590 | 8,690 | 8,360 | 8,500 | 100 |