アコム(8572)の株価時系列情報
アコム(8572)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 |
|---|---|---|---|---|---|
| 1996/12/30 | 4,950 | 4,950 | 4,840 | 4,940 | 37,400 |
| 1996/12/27 | 4,880 | 4,980 | 4,860 | 4,980 | 50,300 |
| 1996/12/26 | 4,820 | 4,860 | 4,800 | 4,860 | 160,300 |
| 1996/12/25 | 4,810 | 4,860 | 4,800 | 4,840 | 54,300 |
| 1996/12/24 | 4,860 | 4,880 | 4,810 | 4,810 | 74,100 |
| 1996/12/20 | 4,910 | 4,920 | 4,880 | 4,880 | 113,900 |
| 1996/12/19 | 4,890 | 4,940 | 4,890 | 4,910 | 91,400 |
| 1996/12/18 | 4,940 | 4,940 | 4,850 | 4,910 | 44,300 |
| 1996/12/17 | 5,000 | 5,000 | 4,900 | 4,960 | 87,000 |
| 1996/12/16 | 4,890 | 5,000 | 4,860 | 5,000 | 94,900 |
| 1996/12/13 | 4,800 | 4,820 | 4,740 | 4,820 | 243,100 |
| 1996/12/12 | 4,850 | 4,850 | 4,820 | 4,850 | 94,100 |
| 1996/12/11 | 4,900 | 4,950 | 4,860 | 4,900 | 47,900 |
| 1996/12/10 | 4,990 | 4,990 | 4,890 | 4,950 | 84,900 |
| 1996/12/09 | 5,000 | 5,000 | 4,920 | 4,990 | 46,700 |
| 1996/12/06 | 4,990 | 5,020 | 4,930 | 4,930 | 67,400 |
| 1996/12/05 | 4,890 | 4,980 | 4,890 | 4,980 | 83,600 |
| 1996/12/04 | 4,800 | 4,900 | 4,800 | 4,880 | 52,600 |
| 1996/12/03 | 4,850 | 4,850 | 4,700 | 4,820 | 62,200 |
| 1996/12/02 | 5,000 | 5,000 | 4,900 | 4,900 | 68,800 |
| 1996/11/29 | 5,000 | 5,040 | 5,000 | 5,000 | 76,800 |
| 1996/11/28 | 5,000 | 5,080 | 4,990 | 5,020 | 152,900 |
| 1996/11/27 | 5,160 | 5,170 | 5,020 | 5,020 | 135,000 |
| 1996/11/26 | 5,000 | 5,200 | 5,000 | 5,200 | 265,800 |
| 1996/11/25 | 4,810 | 4,990 | 4,810 | 4,980 | 111,400 |
| 1996/11/22 | 4,750 | 4,800 | 4,730 | 4,800 | 80,800 |
| 1996/11/21 | 4,690 | 4,780 | 4,690 | 4,740 | 120,900 |
| 1996/11/20 | 4,700 | 4,720 | 4,650 | 4,720 | 134,200 |
| 1996/11/19 | 4,600 | 4,700 | 4,590 | 4,700 | 142,000 |
| 1996/11/18 | 4,540 | 4,580 | 4,540 | 4,580 | 103,900 |
| 1996/11/15 | 4,510 | 4,520 | 4,500 | 4,510 | 47,000 |
| 1996/11/14 | 4,500 | 4,540 | 4,450 | 4,540 | 28,100 |
| 1996/11/13 | 4,480 | 4,480 | 4,420 | 4,420 | 15,800 |
| 1996/11/12 | 4,490 | 4,490 | 4,470 | 4,480 | 23,300 |
| 1996/11/11 | 4,490 | 4,550 | 4,490 | 4,490 | 56,400 |
| 1996/11/08 | 4,430 | 4,540 | 4,430 | 4,540 | 222,000 |
| 1996/11/07 | 4,470 | 4,470 | 4,410 | 4,420 | 61,200 |
| 1996/11/06 | 4,410 | 4,460 | 4,410 | 4,440 | 112,300 |
| 1996/11/05 | 4,380 | 4,390 | 4,350 | 4,390 | 57,100 |
| 1996/11/01 | 4,370 | 4,400 | 4,370 | 4,380 | 58,300 |
| 1996/10/31 | 4,470 | 4,470 | 4,350 | 4,370 | 79,500 |
| 1996/10/30 | 4,450 | 4,470 | 4,430 | 4,470 | 91,800 |
| 1996/10/29 | 4,430 | 4,450 | 4,430 | 4,440 | 88,900 |
| 1996/10/28 | 4,400 | 4,410 | 4,390 | 4,410 | 140,300 |
| 1996/10/25 | 4,370 | 4,370 | 4,350 | 4,370 | 27,000 |
| 1996/10/24 | 4,360 | 4,370 | 4,350 | 4,370 | 59,500 |
| 1996/10/23 | 4,350 | 4,350 | 4,290 | 4,340 | 48,100 |
| 1996/10/22 | 4,390 | 4,390 | 4,340 | 4,350 | 116,000 |
| 1996/10/21 | 4,390 | 4,400 | 4,360 | 4,400 | 132,000 |
| 1996/10/18 | 4,310 | 4,370 | 4,310 | 4,350 | 40,300 |
| 1996/10/17 | 4,330 | 4,330 | 4,300 | 4,300 | 44,500 |
| 1996/10/16 | 4,370 | 4,370 | 4,330 | 4,330 | 81,500 |
| 1996/10/15 | 4,180 | 4,280 | 4,180 | 4,190 | 114,200 |
| 1996/10/14 | 4,180 | 4,200 | 4,180 | 4,200 | 41,500 |
| 1996/10/11 | 4,170 | 4,210 | 4,170 | 4,200 | 22,100 |
| 1996/10/09 | 4,250 | 4,250 | 4,150 | 4,160 | 16,100 |
| 1996/10/08 | 4,230 | 4,320 | 4,230 | 4,300 | 16,100 |
| 1996/10/07 | 4,380 | 4,380 | 4,320 | 4,320 | 52,300 |
| 1996/10/04 | 4,370 | 4,390 | 4,340 | 4,390 | 36,000 |
| 1996/10/03 | 4,400 | 4,410 | 4,360 | 4,370 | 38,900 |
| 1996/10/02 | 4,410 | 4,410 | 4,360 | 4,410 | 47,100 |
| 1996/10/01 | 4,420 | 4,420 | 4,390 | 4,410 | 45,500 |
| 1996/09/30 | 4,420 | 4,420 | 4,390 | 4,400 | 40,200 |
| 1996/09/27 | 4,400 | 4,420 | 4,380 | 4,420 | 68,400 |
| 1996/09/26 | 4,400 | 4,400 | 4,390 | 4,400 | 38,700 |
| 1996/09/25 | 4,400 | 4,410 | 4,390 | 4,400 | 60,700 |
| 1996/09/24 | 4,370 | 4,400 | 4,370 | 4,400 | 57,500 |
| 1996/09/20 | 4,400 | 4,400 | 4,360 | 4,390 | 130,300 |
| 1996/09/19 | 4,380 | 4,390 | 4,360 | 4,380 | 44,500 |
| 1996/09/18 | 4,380 | 4,400 | 4,350 | 4,400 | 46,400 |
| 1996/09/17 | 4,400 | 4,400 | 4,310 | 4,380 | 72,700 |
| 1996/09/13 | 4,260 | 4,400 | 4,260 | 4,380 | 713,800 |
| 1996/09/12 | 4,290 | 4,290 | 4,250 | 4,250 | 82,700 |
| 1996/09/11 | 4,260 | 4,270 | 4,240 | 4,270 | 75,200 |
| 1996/09/10 | 4,250 | 4,260 | 4,240 | 4,250 | 87,400 |
| 1996/09/09 | 4,270 | 4,270 | 4,190 | 4,220 | 41,000 |
| 1996/09/06 | 4,180 | 4,200 | 4,150 | 4,180 | 76,300 |
| 1996/09/05 | 4,150 | 4,160 | 4,100 | 4,160 | 172,900 |
| 1996/09/04 | 4,100 | 4,140 | 4,070 | 4,100 | 221,600 |
| 1996/09/03 | 4,150 | 4,180 | 4,100 | 4,150 | 171,500 |
| 1996/09/02 | 4,310 | 4,310 | 4,120 | 4,170 | 273,000 |
| 1996/08/30 | 4,100 | 4,390 | 3,990 | 4,360 | 390,900 |
| 1996/08/29 | 4,250 | 4,300 | 4,170 | 4,200 | 276,500 |
| 1996/08/28 | 3,990 | 4,240 | 3,990 | 4,170 | 203,700 |
| 1996/08/27 | 4,000 | 4,010 | 3,940 | 3,940 | 67,600 |
| 1996/08/26 | 4,000 | 4,010 | 3,990 | 4,000 | 94,100 |
| 1996/08/23 | 4,030 | 4,080 | 4,000 | 4,050 | 133,400 |
| 1996/08/22 | 3,960 | 4,060 | 3,960 | 4,000 | 146,900 |
| 1996/08/21 | 3,980 | 4,000 | 3,940 | 3,950 | 35,700 |
| 1996/08/20 | 3,990 | 3,990 | 3,940 | 3,980 | 145,100 |
| 1996/08/19 | 4,010 | 4,020 | 3,980 | 3,990 | 161,300 |
| 1996/08/16 | 4,020 | 4,020 | 4,000 | 4,010 | 16,300 |
| 1996/08/15 | 3,900 | 4,000 | 3,900 | 3,910 | 48,100 |
| 1996/08/14 | 3,930 | 3,930 | 3,880 | 3,900 | 71,600 |
| 1996/08/13 | 3,940 | 3,980 | 3,900 | 3,950 | 74,100 |
| 1996/08/12 | 4,040 | 4,040 | 3,900 | 3,940 | 14,500 |
| 1996/08/09 | 4,150 | 4,150 | 4,080 | 4,080 | 46,300 |
| 1996/08/08 | 4,250 | 4,250 | 4,110 | 4,110 | 27,500 |
| 1996/08/07 | 4,290 | 4,300 | 4,230 | 4,270 | 45,300 |
| 1996/08/06 | 4,280 | 4,310 | 4,280 | 4,310 | 16,900 |
| 1996/08/05 | 4,300 | 4,320 | 4,270 | 4,300 | 21,600 |
| 1996/08/02 | 4,320 | 4,320 | 4,220 | 4,310 | 23,800 |
| 1996/08/01 | 4,300 | 4,320 | 4,300 | 4,320 | 27,600 |
| 1996/07/31 | 4,300 | 4,380 | 4,300 | 4,380 | 28,000 |
| 1996/07/30 | 4,300 | 4,350 | 4,300 | 4,320 | 91,900 |
| 1996/07/29 | 4,250 | 4,300 | 4,240 | 4,300 | 13,400 |
| 1996/07/26 | 4,290 | 4,300 | 4,250 | 4,280 | 56,300 |
| 1996/07/25 | 4,300 | 4,300 | 4,210 | 4,240 | 42,800 |
| 1996/07/24 | 4,350 | 4,350 | 4,310 | 4,340 | 30,100 |
| 1996/07/23 | 4,300 | 4,300 | 4,210 | 4,260 | 31,900 |
| 1996/07/22 | 4,380 | 4,420 | 4,370 | 4,370 | 96,200 |
| 1996/07/19 | 4,370 | 4,430 | 4,370 | 4,400 | 123,900 |
| 1996/07/18 | 4,290 | 4,300 | 4,290 | 4,290 | 42,800 |
| 1996/07/17 | 4,320 | 4,350 | 4,290 | 4,290 | 80,300 |
| 1996/07/16 | 4,400 | 4,400 | 4,310 | 4,310 | 72,600 |
| 1996/07/15 | 4,390 | 4,400 | 4,360 | 4,400 | 40,300 |
| 1996/07/12 | 4,380 | 4,390 | 4,360 | 4,380 | 63,300 |
| 1996/07/11 | 4,400 | 4,450 | 4,370 | 4,450 | 103,800 |
| 1996/07/10 | 4,390 | 4,400 | 4,350 | 4,390 | 96,500 |
| 1996/07/09 | 4,200 | 4,240 | 4,150 | 4,240 | 63,200 |
| 1996/07/08 | 4,250 | 4,250 | 4,160 | 4,240 | 43,100 |
| 1996/07/05 | 4,240 | 4,290 | 4,230 | 4,240 | 40,500 |
| 1996/07/04 | 4,250 | 4,250 | 4,210 | 4,220 | 29,900 |
| 1996/07/03 | 4,360 | 4,360 | 4,250 | 4,270 | 87,800 |
| 1996/07/02 | 4,400 | 4,410 | 4,350 | 4,360 | 96,400 |
| 1996/07/01 | 4,330 | 4,400 | 4,290 | 4,400 | 270,800 |
| 1996/06/28 | 4,240 | 4,300 | 4,230 | 4,290 | 115,600 |
| 1996/06/27 | 4,200 | 4,260 | 4,180 | 4,260 | 34,400 |
| 1996/06/26 | 4,230 | 4,250 | 4,200 | 4,200 | 15,700 |
| 1996/06/25 | 4,220 | 4,240 | 4,200 | 4,230 | 38,200 |
| 1996/06/24 | 4,250 | 4,250 | 4,170 | 4,200 | 46,600 |
| 1996/06/21 | 4,280 | 4,300 | 4,220 | 4,240 | 71,800 |
| 1996/06/20 | 4,250 | 4,270 | 4,220 | 4,230 | 66,700 |
| 1996/06/19 | 4,220 | 4,270 | 4,210 | 4,240 | 189,800 |
| 1996/06/18 | 4,260 | 4,280 | 4,200 | 4,200 | 184,700 |
| 1996/06/17 | 4,250 | 4,270 | 4,240 | 4,240 | 92,600 |
| 1996/06/14 | 4,200 | 4,250 | 4,180 | 4,210 | 125,800 |
| 1996/06/13 | 4,200 | 4,200 | 4,150 | 4,170 | 93,200 |
| 1996/06/12 | 4,230 | 4,230 | 4,210 | 4,210 | 29,200 |
| 1996/06/11 | 4,240 | 4,250 | 4,230 | 4,240 | 55,100 |
| 1996/06/10 | 4,320 | 4,330 | 4,280 | 4,310 | 75,200 |
| 1996/06/07 | 4,400 | 4,420 | 4,340 | 4,380 | 156,800 |
| 1996/06/06 | 4,400 | 4,430 | 4,390 | 4,400 | 94,100 |
| 1996/06/05 | 4,450 | 4,450 | 4,400 | 4,400 | 140,600 |
| 1996/06/04 | 4,420 | 4,430 | 4,380 | 4,400 | 369,700 |
| 1996/06/03 | 4,400 | 4,470 | 4,380 | 4,460 | 683,900 |
| 1996/05/31 | 4,350 | 4,450 | 4,260 | 4,450 | 978,500 |
| 1996/05/30 | 4,270 | 4,360 | 4,260 | 4,360 | 388,600 |
| 1996/05/29 | 4,100 | 4,230 | 4,090 | 4,220 | 198,800 |
| 1996/05/28 | 4,010 | 4,050 | 4,000 | 4,020 | 122,700 |
| 1996/05/27 | 3,970 | 3,980 | 3,940 | 3,980 | 147,700 |
| 1996/05/24 | 4,000 | 4,000 | 3,950 | 3,960 | 109,300 |
| 1996/05/23 | 3,970 | 3,990 | 3,950 | 3,970 | 118,800 |
| 1996/05/22 | 3,940 | 3,970 | 3,930 | 3,930 | 155,400 |
| 1996/05/21 | 4,000 | 4,010 | 3,880 | 3,940 | 154,300 |
| 1996/05/20 | 3,970 | 4,020 | 3,970 | 3,990 | 105,400 |
| 1996/05/17 | 3,940 | 3,950 | 3,890 | 3,950 | 89,700 |
| 1996/05/16 | 3,890 | 3,890 | 3,860 | 3,890 | 33,900 |
| 1996/05/15 | 3,940 | 3,940 | 3,820 | 3,820 | 86,300 |
| 1996/05/14 | 3,900 | 3,910 | 3,880 | 3,900 | 89,600 |
| 1996/05/13 | 3,940 | 3,950 | 3,920 | 3,940 | 43,300 |
| 1996/05/10 | 3,950 | 4,100 | 3,940 | 4,090 | 256,100 |
| 1996/05/09 | 3,900 | 3,950 | 3,900 | 3,950 | 58,300 |
| 1996/05/08 | 3,880 | 3,920 | 3,880 | 3,900 | 59,800 |
| 1996/05/07 | 3,930 | 3,950 | 3,870 | 3,890 | 72,700 |
| 1996/05/02 | 3,930 | 3,970 | 3,900 | 3,960 | 30,500 |
| 1996/05/01 | 4,000 | 4,050 | 3,980 | 3,980 | 62,000 |
| 1996/04/30 | 3,900 | 3,950 | 3,900 | 3,950 | 52,600 |
| 1996/04/26 | 3,910 | 3,940 | 3,870 | 3,940 | 68,400 |
| 1996/04/25 | 3,950 | 3,950 | 3,900 | 3,910 | 55,700 |
| 1996/04/24 | 3,970 | 4,000 | 3,950 | 3,950 | 31,300 |
| 1996/04/23 | 4,040 | 4,060 | 3,990 | 4,020 | 39,000 |
| 1996/04/22 | 3,920 | 4,000 | 3,920 | 3,990 | 17,200 |
| 1996/04/19 | 3,990 | 4,000 | 3,950 | 3,950 | 52,100 |
| 1996/04/18 | 4,040 | 4,080 | 4,000 | 4,000 | 37,500 |
| 1996/04/17 | 3,990 | 4,090 | 3,990 | 4,090 | 177,600 |
| 1996/04/16 | 3,940 | 4,000 | 3,930 | 3,940 | 36,400 |
| 1996/04/15 | 3,920 | 3,950 | 3,890 | 3,940 | 54,200 |
| 1996/04/12 | 3,840 | 3,890 | 3,840 | 3,870 | 70,700 |
| 1996/04/11 | 3,960 | 3,980 | 3,850 | 3,850 | 14,700 |
| 1996/04/10 | 3,950 | 4,000 | 3,950 | 3,980 | 166,500 |
| 1996/04/09 | 3,950 | 3,990 | 3,940 | 3,970 | 49,600 |
| 1996/04/08 | 3,940 | 3,970 | 3,930 | 3,950 | 104,700 |
| 1996/04/05 | 3,950 | 4,000 | 3,930 | 3,950 | 59,800 |
| 1996/04/04 | 4,010 | 4,010 | 3,970 | 4,000 | 24,900 |
| 1996/04/03 | 4,100 | 4,100 | 4,010 | 4,010 | 34,700 |
| 1996/04/02 | 4,150 | 4,200 | 4,050 | 4,050 | 45,900 |
| 1996/04/01 | 4,180 | 4,300 | 4,180 | 4,250 | 117,400 |
| 1996/03/29 | 4,020 | 4,130 | 4,020 | 4,130 | 137,200 |
| 1996/03/28 | 3,950 | 4,030 | 3,920 | 4,020 | 136,700 |
| 1996/03/27 | 3,950 | 3,980 | 3,910 | 3,920 | 99,600 |
| 1996/03/26 | 4,000 | 4,020 | 3,960 | 3,990 | 116,400 |
| 1996/03/25 | 3,990 | 4,030 | 3,980 | 4,030 | 60,500 |
| 1996/03/22 | 3,860 | 3,940 | 3,860 | 3,940 | 585,200 |
| 1996/03/21 | 3,850 | 3,860 | 3,820 | 3,860 | 614,400 |
| 1996/03/19 | 3,830 | 3,860 | 3,830 | 3,860 | 41,900 |
| 1996/03/18 | 3,800 | 3,880 | 3,800 | 3,860 | 65,300 |
| 1996/03/15 | 3,840 | 3,860 | 3,820 | 3,830 | 97,100 |
| 1996/03/14 | 3,980 | 3,990 | 3,920 | 3,940 | 157,200 |
| 1996/03/13 | 4,000 | 4,010 | 3,990 | 3,990 | 89,100 |
| 1996/03/12 | 4,010 | 4,010 | 4,000 | 4,000 | 43,300 |
| 1996/03/11 | 3,990 | 4,040 | 3,970 | 4,000 | 78,300 |
| 1996/03/08 | 3,990 | 4,050 | 3,990 | 3,990 | 55,500 |
| 1996/03/07 | 4,010 | 4,050 | 3,990 | 4,050 | 58,200 |
| 1996/03/06 | 3,960 | 4,050 | 3,960 | 4,050 | 73,300 |
| 1996/03/05 | 3,980 | 4,010 | 3,950 | 3,950 | 89,200 |
| 1996/03/04 | 3,990 | 4,000 | 3,990 | 3,990 | 32,700 |
| 1996/03/01 | 4,000 | 4,020 | 3,990 | 4,010 | 51,500 |
| 1996/02/29 | 4,000 | 4,030 | 3,990 | 4,000 | 206,400 |
| 1996/02/28 | 4,030 | 4,050 | 3,940 | 4,000 | 189,000 |
| 1996/02/27 | 4,030 | 4,100 | 4,010 | 4,050 | 25,600 |
| 1996/02/26 | 4,150 | 4,150 | 4,130 | 4,130 | 20,300 |
| 1996/02/23 | 4,190 | 4,190 | 4,140 | 4,190 | 101,300 |
| 1996/02/22 | 4,150 | 4,200 | 4,130 | 4,160 | 87,200 |
| 1996/02/21 | 4,200 | 4,230 | 4,110 | 4,130 | 117,700 |
| 1996/02/20 | 4,100 | 4,220 | 4,100 | 4,220 | 86,700 |
| 1996/02/19 | 4,100 | 4,100 | 4,060 | 4,070 | 98,800 |
| 1996/02/16 | 4,170 | 4,200 | 4,050 | 4,100 | 222,900 |
| 1996/02/15 | 4,230 | 4,230 | 4,100 | 4,170 | 89,500 |
| 1996/02/14 | 4,250 | 4,260 | 4,230 | 4,230 | 162,500 |
| 1996/02/13 | 4,310 | 4,310 | 4,240 | 4,250 | 85,400 |
| 1996/02/09 | 4,360 | 4,370 | 4,250 | 4,280 | 123,700 |
| 1996/02/08 | 4,360 | 4,390 | 4,350 | 4,360 | 92,200 |
| 1996/02/07 | 4,320 | 4,430 | 4,320 | 4,390 | 232,600 |
| 1996/02/06 | 4,250 | 4,310 | 4,240 | 4,300 | 114,400 |
| 1996/02/05 | 4,300 | 4,310 | 4,240 | 4,300 | 83,700 |
| 1996/02/02 | 4,200 | 4,330 | 4,200 | 4,310 | 163,800 |
| 1996/02/01 | 4,150 | 4,200 | 4,150 | 4,180 | 117,000 |
| 1996/01/31 | 4,150 | 4,170 | 4,120 | 4,150 | 51,500 |
| 1996/01/30 | 4,150 | 4,150 | 4,100 | 4,130 | 133,000 |
| 1996/01/29 | 4,110 | 4,160 | 4,090 | 4,150 | 35,000 |
| 1996/01/26 | 4,050 | 4,110 | 4,040 | 4,060 | 96,000 |
| 1996/01/25 | 4,050 | 4,050 | 3,990 | 4,040 | 67,100 |
| 1996/01/24 | 4,070 | 4,070 | 4,000 | 4,030 | 56,900 |
| 1996/01/23 | 4,090 | 4,100 | 4,070 | 4,080 | 209,200 |
| 1996/01/22 | 4,140 | 4,140 | 4,070 | 4,110 | 185,800 |
| 1996/01/19 | 4,010 | 4,100 | 4,010 | 4,090 | 87,400 |
| 1996/01/18 | 4,050 | 4,050 | 4,000 | 4,000 | 206,300 |
| 1996/01/17 | 4,000 | 4,000 | 3,980 | 4,000 | 118,900 |
| 1996/01/16 | 4,000 | 4,000 | 3,990 | 4,000 | 21,600 |
| 1996/01/12 | 4,000 | 4,000 | 3,980 | 3,990 | 54,700 |
| 1996/01/11 | 4,020 | 4,020 | 3,960 | 4,000 | 122,000 |
| 1996/01/10 | 4,020 | 4,070 | 4,020 | 4,070 | 126,700 |
| 1996/01/09 | 4,100 | 4,110 | 4,020 | 4,040 | 92,700 |
| 1996/01/08 | 4,090 | 4,200 | 4,090 | 4,150 | 176,900 |
| 1996/01/05 | 4,150 | 4,160 | 4,090 | 4,090 | 109,300 |
| 1996/01/04 | 4,300 | 4,300 | 4,190 | 4,230 | 59,700 |