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 |
|---|---|---|---|---|---|
| 2010/12/30 | 7,000 | 7,150 | 6,830 | 7,110 | 184 |
| 2010/12/29 | 6,900 | 6,980 | 6,900 | 6,980 | 14 |
| 2010/12/28 | 6,750 | 7,000 | 6,750 | 7,000 | 57 |
| 2010/12/27 | 6,650 | 7,120 | 6,580 | 7,000 | 262 |
| 2010/12/24 | 6,710 | 6,790 | 6,420 | 6,650 | 85 |
| 2010/12/22 | 6,600 | 6,720 | 6,600 | 6,650 | 74 |
| 2010/12/21 | 6,520 | 6,860 | 6,520 | 6,610 | 135 |
| 2010/12/20 | 6,700 | 6,750 | 6,410 | 6,450 | 94 |
| 2010/12/17 | 6,600 | 6,800 | 6,400 | 6,400 | 73 |
| 2010/12/16 | 6,840 | 6,840 | 6,700 | 6,700 | 23 |
| 2010/12/15 | 6,550 | 6,820 | 6,470 | 6,650 | 137 |
| 2010/12/14 | 6,980 | 6,980 | 6,510 | 6,510 | 306 |
| 2010/12/13 | 6,500 | 7,090 | 6,500 | 6,950 | 147 |
| 2010/12/10 | 6,890 | 6,900 | 6,550 | 6,550 | 138 |
| 2010/12/09 | 6,760 | 6,760 | 6,650 | 6,700 | 65 |
| 2010/12/08 | 6,500 | 6,760 | 6,500 | 6,760 | 79 |
| 2010/12/07 | 6,300 | 6,500 | 6,300 | 6,500 | 113 |
| 2010/12/06 | 6,300 | 6,410 | 6,260 | 6,400 | 29 |
| 2010/12/03 | 6,480 | 6,480 | 6,310 | 6,370 | 35 |
| 2010/12/02 | 0 | 0 | 0 | 6,480 | 0 |
| 2010/12/01 | 6,300 | 6,480 | 6,300 | 6,480 | 17 |
| 2010/11/30 | 6,490 | 6,490 | 6,490 | 6,490 | 1 |
| 2010/11/29 | 6,310 | 6,450 | 6,270 | 6,450 | 3 |
| 2010/11/26 | 6,500 | 6,500 | 6,500 | 6,500 | 1 |
| 2010/11/25 | 6,300 | 6,500 | 6,300 | 6,500 | 28 |
| 2010/11/24 | 6,110 | 6,120 | 6,100 | 6,110 | 87 |
| 2010/11/22 | 6,200 | 6,210 | 6,100 | 6,200 | 52 |
| 2010/11/19 | 6,500 | 6,500 | 6,170 | 6,470 | 24 |
| 2010/11/18 | 6,500 | 6,500 | 6,200 | 6,200 | 19 |
| 2010/11/17 | 0 | 0 | 0 | 6,500 | 0 |
| 2010/11/16 | 6,600 | 6,600 | 6,500 | 6,500 | 25 |
| 2010/11/15 | 6,480 | 6,600 | 6,480 | 6,600 | 45 |
| 2010/11/12 | 6,300 | 6,500 | 6,300 | 6,500 | 28 |
| 2010/11/11 | 6,270 | 6,280 | 6,270 | 6,280 | 13 |
| 2010/11/10 | 6,270 | 6,270 | 5,900 | 6,080 | 115 |
| 2010/11/09 | 6,000 | 6,190 | 5,880 | 5,880 | 31 |
| 2010/11/08 | 5,850 | 5,850 | 5,850 | 5,850 | 1 |
| 2010/11/05 | 6,000 | 6,000 | 5,650 | 5,850 | 25 |
| 2010/11/04 | 6,180 | 6,180 | 6,010 | 6,100 | 7 |
| 2010/11/02 | 5,800 | 6,200 | 5,680 | 5,680 | 65 |
| 2010/11/01 | 6,140 | 6,140 | 5,980 | 6,090 | 36 |
| 2010/10/29 | 5,390 | 5,400 | 5,210 | 5,300 | 41 |
| 2010/10/28 | 5,400 | 5,400 | 5,400 | 5,400 | 23 |
| 2010/10/27 | 5,620 | 5,620 | 5,620 | 5,620 | 1 |
| 2010/10/26 | 5,420 | 5,420 | 5,320 | 5,320 | 16 |
| 2010/10/25 | 5,570 | 5,600 | 5,550 | 5,600 | 79 |
| 2010/10/22 | 5,590 | 5,640 | 5,390 | 5,600 | 30 |
| 2010/10/21 | 5,750 | 5,750 | 5,210 | 5,420 | 177 |
| 2010/10/20 | 5,990 | 5,990 | 5,990 | 5,990 | 1 |
| 2010/10/19 | 5,980 | 6,000 | 5,880 | 5,880 | 25 |
| 2010/10/18 | 5,980 | 6,080 | 5,900 | 6,080 | 11 |
| 2010/10/15 | 6,000 | 6,070 | 6,000 | 6,070 | 8 |
| 2010/10/14 | 6,030 | 6,260 | 6,010 | 6,260 | 32 |
| 2010/10/13 | 6,250 | 6,250 | 6,090 | 6,190 | 4 |
| 2010/10/12 | 6,030 | 6,290 | 6,030 | 6,290 | 13 |
| 2010/10/08 | 6,660 | 6,790 | 6,250 | 6,410 | 113 |
| 2010/10/07 | 6,210 | 6,400 | 6,110 | 6,350 | 25 |
| 2010/10/06 | 6,350 | 6,350 | 6,010 | 6,010 | 20 |
| 2010/10/05 | 6,350 | 6,350 | 6,010 | 6,110 | 23 |
| 2010/10/04 | 6,120 | 6,120 | 6,050 | 6,050 | 9 |
| 2010/10/01 | 6,120 | 6,120 | 6,110 | 6,110 | 2 |
| 2010/09/30 | 6,160 | 6,260 | 6,160 | 6,260 | 3 |
| 2010/09/29 | 6,080 | 6,370 | 6,080 | 6,260 | 29 |
| 2010/09/28 | 6,110 | 6,280 | 6,110 | 6,280 | 46 |
| 2010/09/27 | 6,410 | 6,430 | 6,400 | 6,400 | 15 |
| 2010/09/24 | 6,370 | 6,660 | 6,340 | 6,660 | 9 |
| 2010/09/22 | 6,510 | 6,800 | 6,420 | 6,800 | 15 |
| 2010/09/21 | 6,800 | 6,800 | 6,800 | 6,800 | 7 |
| 2010/09/17 | 6,600 | 6,600 | 6,600 | 6,600 | 30 |
| 2010/09/16 | 6,520 | 6,520 | 6,520 | 6,520 | 33 |
| 2010/09/15 | 6,490 | 6,490 | 6,400 | 6,490 | 5 |
| 2010/09/14 | 6,290 | 6,520 | 6,290 | 6,290 | 33 |
| 2010/09/13 | 6,750 | 6,760 | 6,280 | 6,280 | 19 |
| 2010/09/10 | 6,850 | 6,850 | 6,450 | 6,450 | 123 |
| 2010/09/09 | 6,660 | 6,820 | 6,610 | 6,820 | 42 |
| 2010/09/08 | 6,600 | 6,600 | 6,580 | 6,600 | 30 |
| 2010/09/07 | 0 | 0 | 0 | 6,300 | 0 |
| 2010/09/06 | 6,690 | 6,690 | 6,290 | 6,300 | 16 |
| 2010/09/03 | 6,690 | 6,690 | 6,670 | 6,690 | 10 |
| 2010/09/02 | 6,700 | 6,700 | 6,200 | 6,400 | 15 |
| 2010/09/01 | 6,100 | 6,400 | 6,100 | 6,400 | 15 |
| 2010/08/31 | 6,300 | 6,300 | 6,300 | 6,300 | 11 |
| 2010/08/30 | 6,300 | 6,300 | 6,300 | 6,300 | 1 |
| 2010/08/27 | 6,200 | 6,200 | 6,200 | 6,200 | 11 |
| 2010/08/26 | 6,240 | 6,240 | 6,230 | 6,230 | 51 |
| 2010/08/25 | 6,240 | 6,260 | 6,240 | 6,240 | 18 |
| 2010/08/24 | 6,480 | 6,480 | 6,480 | 6,480 | 1 |
| 2010/08/23 | 6,330 | 6,330 | 6,160 | 6,160 | 9 |
| 2010/08/20 | 6,300 | 6,330 | 6,050 | 6,330 | 132 |
| 2010/08/19 | 6,420 | 6,500 | 6,420 | 6,430 | 116 |
| 2010/08/18 | 6,400 | 6,410 | 6,400 | 6,410 | 24 |
| 2010/08/17 | 6,530 | 6,530 | 6,500 | 6,510 | 31 |
| 2010/08/16 | 6,600 | 6,710 | 6,550 | 6,550 | 65 |
| 2010/08/13 | 6,700 | 6,700 | 6,610 | 6,700 | 32 |
| 2010/08/12 | 6,510 | 6,700 | 6,510 | 6,700 | 25 |
| 2010/08/11 | 6,580 | 6,620 | 6,580 | 6,600 | 82 |
| 2010/08/10 | 6,940 | 6,980 | 6,940 | 6,980 | 91 |
| 2010/08/09 | 6,700 | 6,800 | 6,690 | 6,800 | 22 |
| 2010/08/06 | 6,670 | 6,700 | 6,670 | 6,700 | 4 |
| 2010/08/05 | 6,700 | 6,710 | 6,640 | 6,660 | 36 |
| 2010/08/04 | 6,700 | 6,800 | 6,700 | 6,700 | 29 |
| 2010/08/03 | 6,700 | 6,700 | 6,700 | 6,700 | 11 |
| 2010/08/02 | 6,510 | 6,540 | 6,510 | 6,520 | 34 |
| 2010/07/30 | 6,530 | 6,550 | 6,530 | 6,550 | 5 |
| 2010/07/29 | 6,800 | 6,800 | 6,620 | 6,630 | 22 |
| 2010/07/28 | 6,700 | 6,860 | 6,600 | 6,600 | 77 |
| 2010/07/27 | 6,890 | 6,890 | 6,600 | 6,620 | 36 |
| 2010/07/26 | 6,870 | 6,870 | 6,660 | 6,800 | 43 |
| 2010/07/23 | 6,520 | 6,770 | 6,520 | 6,770 | 18 |
| 2010/07/22 | 6,750 | 6,750 | 6,560 | 6,560 | 95 |
| 2010/07/21 | 6,850 | 6,850 | 6,660 | 6,820 | 52 |
| 2010/07/20 | 6,940 | 6,940 | 6,640 | 6,750 | 92 |
| 2010/07/16 | 6,990 | 6,990 | 6,990 | 6,990 | 11 |
| 2010/07/15 | 7,040 | 7,040 | 6,630 | 6,830 | 23 |
| 2010/07/14 | 7,050 | 7,050 | 7,010 | 7,050 | 7 |
| 2010/07/13 | 7,040 | 7,040 | 7,040 | 7,040 | 4 |
| 2010/07/12 | 6,820 | 7,000 | 6,820 | 7,000 | 7 |
| 2010/07/09 | 7,050 | 7,050 | 6,600 | 6,980 | 181 |
| 2010/07/08 | 6,850 | 6,990 | 6,850 | 6,990 | 77 |
| 2010/07/07 | 0 | 0 | 0 | 6,850 | 0 |
| 2010/07/06 | 6,960 | 6,960 | 6,850 | 6,850 | 3 |
| 2010/07/05 | 6,670 | 6,670 | 6,620 | 6,620 | 2 |
| 2010/07/02 | 6,730 | 6,950 | 6,560 | 6,770 | 23 |
| 2010/07/01 | 6,740 | 6,800 | 6,740 | 6,800 | 3 |
| 2010/06/30 | 6,490 | 6,600 | 6,430 | 6,600 | 31 |
| 2010/06/29 | 6,990 | 7,030 | 6,690 | 6,690 | 20 |
| 2010/06/28 | 6,670 | 7,010 | 6,670 | 7,010 | 47 |
| 2010/06/25 | 6,770 | 6,880 | 6,640 | 6,880 | 20 |
| 2010/06/24 | 6,680 | 6,870 | 6,670 | 6,870 | 17 |
| 2010/06/23 | 6,700 | 6,880 | 6,600 | 6,880 | 91 |
| 2010/06/22 | 6,970 | 6,980 | 6,630 | 6,980 | 44 |
| 2010/06/21 | 6,710 | 6,880 | 6,700 | 6,880 | 93 |
| 2010/06/18 | 6,990 | 6,990 | 6,610 | 6,710 | 53 |
| 2010/06/17 | 6,990 | 6,990 | 6,970 | 6,970 | 12 |
| 2010/06/16 | 7,000 | 7,000 | 6,850 | 6,980 | 10 |
| 2010/06/15 | 6,800 | 6,830 | 6,650 | 6,830 | 10 |
| 2010/06/14 | 6,700 | 6,700 | 6,640 | 6,700 | 28 |
| 2010/06/11 | 6,650 | 6,650 | 6,610 | 6,610 | 25 |
| 2010/06/10 | 7,000 | 7,000 | 7,000 | 7,000 | 93 |
| 2010/06/09 | 6,950 | 6,950 | 6,650 | 6,900 | 49 |
| 2010/06/08 | 6,990 | 6,990 | 6,910 | 6,910 | 4 |
| 2010/06/07 | 7,000 | 7,000 | 6,720 | 6,750 | 52 |
| 2010/06/04 | 7,010 | 7,100 | 6,800 | 7,100 | 14 |
| 2010/06/03 | 6,990 | 7,070 | 6,990 | 7,070 | 15 |
| 2010/06/02 | 6,700 | 6,980 | 6,690 | 6,690 | 32 |
| 2010/06/01 | 7,000 | 7,050 | 7,000 | 7,050 | 29 |
| 2010/05/31 | 6,510 | 6,850 | 6,440 | 6,850 | 67 |
| 2010/05/28 | 6,990 | 7,050 | 6,990 | 7,050 | 5 |
| 2010/05/27 | 6,500 | 6,700 | 6,500 | 6,700 | 5 |
| 2010/05/26 | 6,400 | 6,510 | 6,260 | 6,500 | 27 |
| 2010/05/25 | 6,750 | 6,750 | 6,500 | 6,500 | 18 |
| 2010/05/24 | 6,520 | 6,750 | 6,520 | 6,750 | 12 |
| 2010/05/21 | 6,280 | 6,500 | 6,150 | 6,500 | 127 |
| 2010/05/20 | 6,550 | 6,700 | 6,550 | 6,680 | 17 |
| 2010/05/19 | 7,050 | 7,050 | 6,520 | 6,700 | 319 |
| 2010/05/18 | 7,160 | 7,160 | 6,400 | 6,950 | 156 |
| 2010/05/17 | 7,750 | 7,750 | 7,160 | 7,160 | 55 |
| 2010/05/14 | 7,900 | 7,900 | 7,710 | 7,710 | 6 |
| 2010/05/13 | 8,180 | 8,180 | 7,880 | 8,050 | 19 |
| 2010/05/12 | 0 | 0 | 0 | 8,190 | 0 |
| 2010/05/11 | 8,250 | 8,250 | 7,900 | 8,190 | 13 |
| 2010/05/10 | 8,350 | 8,350 | 7,950 | 8,250 | 87 |
| 2010/05/07 | 8,050 | 8,100 | 7,550 | 7,900 | 117 |
| 2010/05/06 | 8,690 | 8,690 | 8,470 | 8,470 | 72 |
| 2010/04/30 | 8,380 | 8,770 | 8,000 | 8,740 | 344 |
| 2010/04/28 | 8,360 | 8,470 | 7,950 | 8,460 | 245 |
| 2010/04/27 | 8,250 | 8,470 | 8,170 | 8,400 | 165 |
| 2010/04/26 | 8,270 | 8,270 | 8,000 | 8,270 | 305 |
| 2010/04/23 | 7,950 | 8,290 | 7,920 | 8,140 | 167 |
| 2010/04/22 | 8,000 | 8,000 | 7,990 | 8,000 | 46 |
| 2010/04/21 | 7,620 | 8,110 | 7,620 | 8,000 | 80 |
| 2010/04/20 | 8,120 | 8,120 | 7,750 | 7,750 | 234 |
| 2010/04/19 | 8,190 | 8,190 | 7,940 | 8,010 | 475 |
| 2010/04/16 | 7,250 | 8,150 | 7,250 | 8,150 | 544 |
| 2010/04/15 | 7,100 | 7,250 | 6,900 | 7,250 | 232 |
| 2010/04/14 | 7,000 | 7,100 | 6,860 | 7,090 | 73 |
| 2010/04/13 | 7,000 | 7,000 | 6,900 | 6,950 | 63 |
| 2010/04/12 | 6,820 | 6,820 | 6,730 | 6,820 | 19 |
| 2010/04/09 | 7,080 | 7,080 | 6,820 | 6,820 | 97 |
| 2010/04/08 | 6,700 | 6,880 | 6,700 | 6,880 | 61 |
| 2010/04/07 | 6,670 | 6,700 | 6,610 | 6,610 | 89 |
| 2010/04/06 | 6,650 | 6,670 | 6,600 | 6,610 | 52 |
| 2010/04/05 | 6,660 | 6,660 | 6,620 | 6,640 | 35 |
| 2010/04/02 | 6,560 | 6,640 | 6,560 | 6,640 | 12 |
| 2010/04/01 | 6,580 | 6,600 | 6,550 | 6,550 | 67 |
| 2010/03/31 | 6,620 | 6,620 | 6,600 | 6,600 | 6 |
| 2010/03/30 | 6,520 | 6,610 | 6,520 | 6,610 | 18 |
| 2010/03/29 | 6,620 | 6,620 | 6,620 | 6,620 | 5 |
| 2010/03/26 | 6,640 | 6,730 | 6,640 | 6,640 | 9 |
| 2010/03/25 | 6,650 | 6,670 | 6,600 | 6,630 | 65 |
| 2010/03/24 | 7,020 | 7,150 | 7,000 | 7,000 | 31 |
| 2010/03/23 | 6,750 | 7,000 | 6,610 | 7,000 | 79 |
| 2010/03/19 | 6,540 | 6,800 | 6,520 | 6,770 | 61 |
| 2010/03/18 | 6,570 | 6,660 | 6,510 | 6,520 | 75 |
| 2010/03/17 | 6,520 | 6,670 | 6,520 | 6,560 | 22 |
| 2010/03/16 | 6,320 | 6,620 | 6,320 | 6,520 | 48 |
| 2010/03/15 | 6,500 | 6,610 | 6,500 | 6,510 | 79 |
| 2010/03/12 | 6,600 | 6,610 | 6,600 | 6,610 | 34 |
| 2010/03/11 | 6,680 | 6,680 | 6,680 | 6,680 | 7 |
| 2010/03/10 | 6,660 | 6,750 | 6,550 | 6,680 | 189 |
| 2010/03/09 | 6,560 | 6,610 | 6,560 | 6,610 | 19 |
| 2010/03/08 | 6,580 | 6,580 | 6,510 | 6,550 | 72 |
| 2010/03/05 | 6,670 | 6,680 | 6,530 | 6,580 | 20 |
| 2010/03/04 | 6,660 | 6,660 | 6,660 | 6,660 | 1 |
| 2010/03/03 | 6,750 | 6,750 | 6,700 | 6,700 | 21 |
| 2010/03/02 | 6,650 | 6,660 | 6,650 | 6,650 | 4 |
| 2010/03/01 | 6,600 | 6,850 | 6,600 | 6,650 | 29 |
| 2010/02/26 | 6,500 | 6,900 | 6,500 | 6,510 | 77 |
| 2010/02/25 | 6,790 | 6,790 | 6,610 | 6,700 | 28 |
| 2010/02/24 | 6,650 | 6,700 | 6,650 | 6,700 | 11 |
| 2010/02/23 | 6,990 | 6,990 | 6,650 | 6,800 | 190 |
| 2010/02/22 | 6,690 | 6,830 | 6,570 | 6,830 | 9 |
| 2010/02/19 | 6,570 | 6,570 | 6,560 | 6,560 | 2 |
| 2010/02/18 | 6,900 | 6,900 | 6,700 | 6,700 | 20 |
| 2010/02/17 | 6,700 | 6,700 | 6,700 | 6,700 | 3 |
| 2010/02/16 | 6,700 | 6,700 | 6,700 | 6,700 | 2 |
| 2010/02/15 | 6,630 | 6,800 | 6,500 | 6,580 | 70 |
| 2010/02/12 | 6,700 | 6,700 | 6,500 | 6,600 | 37 |
| 2010/02/10 | 6,900 | 6,900 | 6,600 | 6,600 | 88 |
| 2010/02/09 | 6,810 | 6,810 | 6,380 | 6,500 | 117 |
| 2010/02/08 | 6,780 | 6,810 | 6,780 | 6,800 | 4 |
| 2010/02/05 | 6,930 | 6,930 | 6,700 | 6,800 | 27 |
| 2010/02/04 | 6,700 | 6,800 | 6,700 | 6,800 | 11 |
| 2010/02/03 | 6,780 | 7,000 | 6,780 | 6,800 | 68 |
| 2010/02/02 | 7,000 | 7,000 | 6,820 | 6,880 | 22 |
| 2010/02/01 | 6,750 | 6,990 | 6,580 | 6,990 | 21 |
| 2010/01/29 | 6,900 | 6,900 | 6,800 | 6,800 | 17 |
| 2010/01/28 | 6,900 | 6,900 | 6,870 | 6,900 | 3 |
| 2010/01/27 | 6,800 | 7,000 | 6,800 | 7,000 | 16 |
| 2010/01/26 | 6,860 | 7,200 | 6,860 | 7,200 | 4 |
| 2010/01/25 | 6,840 | 6,860 | 6,840 | 6,860 | 4 |
| 2010/01/21 | 6,830 | 7,000 | 6,830 | 7,000 | 23 |
| 2010/01/20 | 7,420 | 7,420 | 7,070 | 7,070 | 23 |
| 2010/01/19 | 7,430 | 7,430 | 7,120 | 7,420 | 22 |
| 2010/01/18 | 6,960 | 7,280 | 6,960 | 7,280 | 12 |
| 2010/01/15 | 7,040 | 7,440 | 7,030 | 7,400 | 43 |
| 2010/01/14 | 6,950 | 7,440 | 6,950 | 7,400 | 49 |
| 2010/01/13 | 6,780 | 7,380 | 6,780 | 7,380 | 62 |
| 2010/01/12 | 7,030 | 7,040 | 7,030 | 7,040 | 4 |
| 2010/01/08 | 7,350 | 7,350 | 6,870 | 7,020 | 147 |
| 2010/01/07 | 7,060 | 7,200 | 7,060 | 7,200 | 20 |
| 2010/01/06 | 7,010 | 7,240 | 7,010 | 7,200 | 49 |
| 2010/01/05 | 7,100 | 7,200 | 7,000 | 7,000 | 35 |
| 2010/01/04 | 6,800 | 7,100 | 6,770 | 6,970 | 18 |