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 |
|---|---|---|---|---|---|
| 1997/12/30 | 7,200 | 7,210 | 7,170 | 7,200 | 48,100 |
| 1997/12/29 | 7,200 | 7,200 | 7,140 | 7,150 | 65,900 |
| 1997/12/26 | 7,150 | 7,250 | 7,130 | 7,150 | 61,900 |
| 1997/12/25 | 7,250 | 7,340 | 7,230 | 7,230 | 132,900 |
| 1997/12/24 | 6,980 | 7,250 | 6,980 | 7,150 | 121,700 |
| 1997/12/22 | 6,680 | 7,000 | 6,680 | 7,000 | 77,200 |
| 1997/12/19 | 6,850 | 6,850 | 6,510 | 6,630 | 144,000 |
| 1997/12/18 | 6,900 | 7,050 | 6,890 | 6,950 | 194,200 |
| 1997/12/17 | 7,060 | 7,120 | 6,850 | 7,100 | 110,800 |
| 1997/12/16 | 7,200 | 7,300 | 7,010 | 7,100 | 108,000 |
| 1997/12/15 | 7,260 | 7,300 | 7,180 | 7,300 | 67,800 |
| 1997/12/12 | 7,000 | 7,260 | 7,000 | 7,160 | 177,800 |
| 1997/12/11 | 7,140 | 7,240 | 7,030 | 7,200 | 69,800 |
| 1997/12/10 | 7,150 | 7,160 | 7,000 | 7,100 | 71,200 |
| 1997/12/09 | 7,090 | 7,100 | 7,050 | 7,100 | 30,900 |
| 1997/12/08 | 7,080 | 7,100 | 6,990 | 6,990 | 39,400 |
| 1997/12/05 | 6,880 | 7,100 | 6,780 | 7,100 | 118,900 |
| 1997/12/04 | 6,970 | 7,000 | 6,840 | 6,880 | 45,100 |
| 1997/12/03 | 6,840 | 6,990 | 6,810 | 6,870 | 78,800 |
| 1997/12/02 | 6,760 | 6,800 | 6,740 | 6,760 | 103,400 |
| 1997/12/01 | 6,850 | 6,890 | 6,740 | 6,800 | 57,700 |
| 1997/11/28 | 6,810 | 7,030 | 6,810 | 6,910 | 132,500 |
| 1997/11/27 | 6,690 | 6,800 | 6,620 | 6,800 | 59,300 |
| 1997/11/26 | 6,680 | 6,700 | 6,650 | 6,690 | 85,500 |
| 1997/11/25 | 6,650 | 6,710 | 6,610 | 6,680 | 161,200 |
| 1997/11/21 | 6,680 | 6,800 | 6,650 | 6,680 | 145,300 |
| 1997/11/20 | 6,580 | 6,780 | 6,580 | 6,660 | 167,600 |
| 1997/11/19 | 6,600 | 6,690 | 6,400 | 6,600 | 69,200 |
| 1997/11/18 | 6,400 | 6,720 | 6,400 | 6,600 | 155,100 |
| 1997/11/17 | 6,320 | 6,510 | 6,320 | 6,500 | 149,800 |
| 1997/11/14 | 5,920 | 6,060 | 5,910 | 5,910 | 102,300 |
| 1997/11/13 | 6,140 | 6,150 | 5,850 | 5,920 | 83,700 |
| 1997/11/12 | 6,340 | 6,420 | 6,150 | 6,150 | 137,000 |
| 1997/11/11 | 6,580 | 6,580 | 6,480 | 6,540 | 119,400 |
| 1997/11/10 | 6,420 | 6,610 | 6,410 | 6,580 | 102,800 |
| 1997/11/07 | 6,400 | 6,480 | 6,300 | 6,420 | 133,800 |
| 1997/11/06 | 6,420 | 6,440 | 6,300 | 6,440 | 100,900 |
| 1997/11/05 | 6,600 | 6,640 | 6,420 | 6,420 | 52,900 |
| 1997/11/04 | 6,590 | 6,640 | 6,540 | 6,570 | 95,700 |
| 1997/10/31 | 6,530 | 6,680 | 6,460 | 6,600 | 194,500 |
| 1997/10/30 | 6,400 | 6,580 | 6,390 | 6,570 | 79,000 |
| 1997/10/29 | 6,500 | 6,600 | 6,350 | 6,400 | 77,800 |
| 1997/10/28 | 6,150 | 6,400 | 6,150 | 6,400 | 71,100 |
| 1997/10/27 | 6,400 | 6,450 | 6,390 | 6,400 | 69,500 |
| 1997/10/24 | 6,400 | 6,450 | 6,310 | 6,410 | 125,800 |
| 1997/10/23 | 6,650 | 6,680 | 6,570 | 6,590 | 123,500 |
| 1997/10/22 | 6,400 | 6,830 | 6,400 | 6,750 | 197,200 |
| 1997/10/21 | 6,470 | 6,520 | 6,400 | 6,420 | 166,000 |
| 1997/10/20 | 6,590 | 6,900 | 6,570 | 6,860 | 88,700 |
| 1997/10/17 | 6,350 | 6,580 | 6,350 | 6,490 | 153,600 |
| 1997/10/16 | 6,460 | 6,500 | 6,400 | 6,420 | 102,200 |
| 1997/10/15 | 6,570 | 6,590 | 6,400 | 6,460 | 352,200 |
| 1997/10/14 | 6,700 | 6,700 | 6,300 | 6,600 | 112,700 |
| 1997/10/13 | 6,860 | 6,860 | 6,800 | 6,800 | 106,300 |
| 1997/10/09 | 6,860 | 6,920 | 6,800 | 6,920 | 79,600 |
| 1997/10/08 | 6,800 | 6,950 | 6,790 | 6,900 | 173,300 |
| 1997/10/07 | 6,700 | 6,850 | 6,660 | 6,780 | 168,900 |
| 1997/10/06 | 6,400 | 6,760 | 6,300 | 6,750 | 267,300 |
| 1997/10/03 | 6,550 | 6,570 | 6,270 | 6,350 | 161,800 |
| 1997/10/02 | 6,500 | 6,540 | 6,450 | 6,510 | 193,300 |
| 1997/10/01 | 6,270 | 6,450 | 6,100 | 6,450 | 201,800 |
| 1997/09/30 | 6,460 | 6,550 | 6,250 | 6,290 | 458,100 |
| 1997/09/29 | 6,280 | 6,430 | 6,200 | 6,360 | 199,500 |
| 1997/09/26 | 6,180 | 6,350 | 6,070 | 6,280 | 217,100 |
| 1997/09/25 | 6,010 | 6,190 | 6,000 | 6,190 | 219,100 |
| 1997/09/24 | 5,950 | 6,000 | 5,900 | 6,000 | 163,600 |
| 1997/09/22 | 5,800 | 5,900 | 5,760 | 5,900 | 106,900 |
| 1997/09/19 | 5,820 | 5,840 | 5,700 | 5,800 | 84,700 |
| 1997/09/18 | 5,710 | 5,840 | 5,710 | 5,800 | 144,800 |
| 1997/09/17 | 5,890 | 5,890 | 5,800 | 5,810 | 101,000 |
| 1997/09/16 | 5,820 | 5,890 | 5,780 | 5,890 | 64,200 |
| 1997/09/12 | 5,800 | 5,830 | 5,780 | 5,830 | 196,200 |
| 1997/09/11 | 5,850 | 5,900 | 5,790 | 5,820 | 787,500 |
| 1997/09/10 | 5,810 | 5,940 | 5,800 | 5,850 | 891,400 |
| 1997/09/09 | 5,800 | 5,840 | 5,730 | 5,810 | 96,800 |
| 1997/09/08 | 5,840 | 5,850 | 5,750 | 5,800 | 166,200 |
| 1997/09/05 | 5,710 | 5,810 | 5,710 | 5,790 | 2,064,900 |
| 1997/09/04 | 5,650 | 5,780 | 5,630 | 5,710 | 2,194,700 |
| 1997/09/03 | 5,440 | 5,550 | 5,310 | 5,550 | 585,900 |
| 1997/09/02 | 5,500 | 5,500 | 5,410 | 5,500 | 82,800 |
| 1997/09/01 | 5,590 | 5,590 | 5,480 | 5,510 | 81,600 |
| 1997/08/29 | 5,500 | 5,690 | 5,400 | 5,690 | 126,900 |
| 1997/08/28 | 5,650 | 5,650 | 5,510 | 5,510 | 111,100 |
| 1997/08/27 | 5,380 | 5,800 | 5,360 | 5,800 | 536,200 |
| 1997/08/26 | 5,270 | 5,280 | 5,150 | 5,180 | 127,300 |
| 1997/08/25 | 5,650 | 5,700 | 5,350 | 5,370 | 47,100 |
| 1997/08/22 | 5,820 | 5,890 | 5,700 | 5,700 | 70,600 |
| 1997/08/21 | 5,900 | 6,010 | 5,800 | 5,800 | 69,600 |
| 1997/08/20 | 5,970 | 6,090 | 5,960 | 6,010 | 57,500 |
| 1997/08/19 | 5,970 | 6,000 | 5,950 | 5,970 | 26,500 |
| 1997/08/18 | 6,000 | 6,020 | 5,990 | 6,000 | 13,300 |
| 1997/08/15 | 6,090 | 6,150 | 5,990 | 6,100 | 24,800 |
| 1997/08/14 | 6,090 | 6,090 | 5,850 | 5,850 | 25,100 |
| 1997/08/13 | 5,700 | 6,000 | 5,700 | 6,000 | 42,000 |
| 1997/08/12 | 6,050 | 6,050 | 5,750 | 5,800 | 35,000 |
| 1997/08/11 | 6,270 | 6,320 | 6,200 | 6,200 | 140,400 |
| 1997/08/08 | 6,150 | 6,350 | 6,140 | 6,280 | 165,600 |
| 1997/08/07 | 6,490 | 6,490 | 6,400 | 6,450 | 89,600 |
| 1997/08/06 | 6,490 | 6,510 | 6,450 | 6,490 | 162,000 |
| 1997/08/05 | 6,430 | 6,470 | 6,420 | 6,470 | 59,700 |
| 1997/08/04 | 6,450 | 6,490 | 6,440 | 6,490 | 18,500 |
| 1997/08/01 | 6,450 | 6,510 | 6,410 | 6,450 | 200,900 |
| 1997/07/31 | 6,350 | 6,380 | 6,340 | 6,380 | 86,200 |
| 1997/07/30 | 6,450 | 6,480 | 6,380 | 6,390 | 134,500 |
| 1997/07/29 | 6,550 | 6,550 | 6,430 | 6,450 | 95,300 |
| 1997/07/28 | 6,350 | 6,570 | 6,340 | 6,550 | 198,900 |
| 1997/07/25 | 6,250 | 6,350 | 6,250 | 6,350 | 208,000 |
| 1997/07/24 | 6,200 | 6,250 | 6,160 | 6,250 | 219,500 |
| 1997/07/23 | 6,090 | 6,200 | 6,090 | 6,200 | 103,200 |
| 1997/07/22 | 6,050 | 6,100 | 6,030 | 6,090 | 65,600 |
| 1997/07/18 | 6,020 | 6,070 | 5,880 | 5,880 | 97,800 |
| 1997/07/17 | 6,100 | 6,130 | 5,910 | 6,000 | 66,400 |
| 1997/07/16 | 5,940 | 6,100 | 5,930 | 6,090 | 154,700 |
| 1997/07/15 | 5,880 | 5,890 | 5,820 | 5,850 | 116,900 |
| 1997/07/14 | 5,670 | 5,900 | 5,610 | 5,880 | 130,800 |
| 1997/07/11 | 5,700 | 5,700 | 5,620 | 5,650 | 45,300 |
| 1997/07/10 | 5,590 | 5,700 | 5,590 | 5,650 | 66,000 |
| 1997/07/09 | 5,700 | 5,700 | 5,580 | 5,590 | 37,600 |
| 1997/07/08 | 5,830 | 5,830 | 5,760 | 5,800 | 69,700 |
| 1997/07/07 | 5,830 | 5,830 | 5,730 | 5,740 | 30,200 |
| 1997/07/04 | 5,880 | 5,880 | 5,680 | 5,830 | 92,300 |
| 1997/07/03 | 5,800 | 6,000 | 5,780 | 5,780 | 225,800 |
| 1997/07/02 | 5,650 | 5,700 | 5,600 | 5,620 | 115,400 |
| 1997/07/01 | 5,530 | 5,650 | 5,460 | 5,590 | 166,600 |
| 1997/06/30 | 5,400 | 5,520 | 5,400 | 5,520 | 30,300 |
| 1997/06/27 | 5,500 | 5,500 | 5,400 | 5,400 | 193,000 |
| 1997/06/26 | 5,490 | 5,500 | 5,400 | 5,400 | 59,600 |
| 1997/06/25 | 5,490 | 5,490 | 5,470 | 5,490 | 90,700 |
| 1997/06/24 | 5,500 | 5,500 | 5,470 | 5,490 | 45,800 |
| 1997/06/23 | 5,450 | 5,490 | 5,420 | 5,490 | 21,000 |
| 1997/06/20 | 5,520 | 5,530 | 5,460 | 5,520 | 112,300 |
| 1997/06/19 | 5,490 | 5,530 | 5,410 | 5,530 | 144,200 |
| 1997/06/18 | 5,480 | 5,500 | 5,450 | 5,500 | 43,800 |
| 1997/06/17 | 5,350 | 5,520 | 5,350 | 5,490 | 259,800 |
| 1997/06/16 | 5,290 | 5,360 | 5,290 | 5,340 | 118,400 |
| 1997/06/13 | 5,270 | 5,290 | 5,240 | 5,290 | 108,200 |
| 1997/06/12 | 5,250 | 5,280 | 5,170 | 5,270 | 68,200 |
| 1997/06/11 | 5,220 | 5,230 | 5,200 | 5,210 | 47,600 |
| 1997/06/10 | 5,220 | 5,240 | 5,200 | 5,220 | 90,700 |
| 1997/06/09 | 5,130 | 5,220 | 5,120 | 5,220 | 34,000 |
| 1997/06/06 | 5,060 | 5,190 | 5,060 | 5,120 | 49,800 |
| 1997/06/05 | 5,250 | 5,280 | 5,000 | 5,000 | 33,600 |
| 1997/06/04 | 5,280 | 5,280 | 5,240 | 5,280 | 33,400 |
| 1997/06/03 | 5,250 | 5,280 | 5,240 | 5,280 | 51,900 |
| 1997/06/02 | 5,200 | 5,280 | 5,190 | 5,240 | 79,000 |
| 1997/05/30 | 5,200 | 5,200 | 5,130 | 5,150 | 68,100 |
| 1997/05/29 | 5,200 | 5,200 | 5,120 | 5,130 | 39,600 |
| 1997/05/28 | 5,150 | 5,200 | 5,140 | 5,200 | 67,200 |
| 1997/05/27 | 5,300 | 5,300 | 5,140 | 5,140 | 14,800 |
| 1997/05/26 | 5,300 | 5,300 | 5,250 | 5,300 | 18,000 |
| 1997/05/23 | 5,290 | 5,300 | 5,270 | 5,300 | 64,000 |
| 1997/05/22 | 5,300 | 5,300 | 5,240 | 5,290 | 87,000 |
| 1997/05/21 | 5,270 | 5,270 | 5,120 | 5,230 | 69,300 |
| 1997/05/20 | 5,300 | 5,360 | 5,270 | 5,270 | 140,000 |
| 1997/05/19 | 5,220 | 5,330 | 5,170 | 5,300 | 189,100 |
| 1997/05/16 | 5,230 | 5,240 | 5,170 | 5,190 | 156,100 |
| 1997/05/15 | 5,250 | 5,250 | 5,180 | 5,240 | 95,700 |
| 1997/05/14 | 5,150 | 5,160 | 5,110 | 5,160 | 74,300 |
| 1997/05/13 | 5,140 | 5,160 | 5,100 | 5,150 | 135,500 |
| 1997/05/12 | 5,050 | 5,170 | 5,050 | 5,170 | 51,100 |
| 1997/05/09 | 4,990 | 5,150 | 4,940 | 5,150 | 48,400 |
| 1997/05/08 | 5,000 | 5,100 | 4,970 | 4,990 | 33,200 |
| 1997/05/07 | 4,910 | 4,970 | 4,890 | 4,910 | 73,400 |
| 1997/05/06 | 5,130 | 5,170 | 5,010 | 5,010 | 80,400 |
| 1997/05/02 | 4,980 | 5,000 | 4,900 | 4,980 | 74,000 |
| 1997/05/01 | 5,180 | 5,180 | 5,030 | 5,100 | 53,800 |
| 1997/04/30 | 5,150 | 5,180 | 5,150 | 5,180 | 56,200 |
| 1997/04/28 | 5,110 | 5,150 | 5,110 | 5,130 | 16,100 |
| 1997/04/25 | 5,100 | 5,160 | 5,100 | 5,150 | 81,900 |
| 1997/04/24 | 5,150 | 5,170 | 5,110 | 5,110 | 62,700 |
| 1997/04/23 | 5,150 | 5,150 | 5,110 | 5,150 | 161,900 |
| 1997/04/22 | 5,150 | 5,160 | 5,130 | 5,130 | 46,300 |
| 1997/04/21 | 5,170 | 5,200 | 5,130 | 5,130 | 53,500 |
| 1997/04/18 | 5,160 | 5,180 | 5,120 | 5,160 | 186,400 |
| 1997/04/17 | 5,190 | 5,200 | 5,080 | 5,080 | 114,900 |
| 1997/04/16 | 5,110 | 5,200 | 5,100 | 5,200 | 129,900 |
| 1997/04/15 | 5,010 | 5,200 | 5,010 | 5,100 | 38,000 |
| 1997/04/14 | 5,150 | 5,180 | 4,900 | 4,920 | 68,400 |
| 1997/04/11 | 5,010 | 5,290 | 5,010 | 5,250 | 33,600 |
| 1997/04/10 | 5,300 | 5,300 | 5,180 | 5,190 | 79,600 |
| 1997/04/09 | 5,260 | 5,300 | 5,180 | 5,290 | 131,300 |
| 1997/04/08 | 5,200 | 5,260 | 5,120 | 5,230 | 77,800 |
| 1997/04/07 | 5,300 | 5,300 | 5,010 | 5,190 | 37,500 |
| 1997/04/04 | 5,400 | 5,400 | 5,200 | 5,200 | 132,300 |
| 1997/04/03 | 5,300 | 5,400 | 5,260 | 5,400 | 290,400 |
| 1997/04/02 | 5,150 | 5,270 | 5,130 | 5,260 | 284,100 |
| 1997/04/01 | 4,950 | 5,040 | 4,900 | 5,000 | 137,700 |
| 1997/03/31 | 5,050 | 5,150 | 5,020 | 5,150 | 142,600 |
| 1997/03/28 | 4,980 | 5,020 | 4,960 | 5,020 | 60,600 |
| 1997/03/27 | 4,940 | 5,010 | 4,930 | 4,940 | 166,800 |
| 1997/03/26 | 4,840 | 4,940 | 4,840 | 4,940 | 38,000 |
| 1997/03/25 | 4,810 | 4,980 | 4,800 | 4,880 | 751,100 |
| 1997/03/24 | 4,820 | 4,890 | 4,730 | 4,760 | 735,700 |
| 1997/03/21 | 4,790 | 4,880 | 4,790 | 4,820 | 76,400 |
| 1997/03/19 | 4,790 | 4,800 | 4,700 | 4,790 | 292,900 |
| 1997/03/18 | 4,750 | 4,800 | 4,700 | 4,800 | 193,800 |
| 1997/03/17 | 4,600 | 4,800 | 4,600 | 4,800 | 44,800 |
| 1997/03/14 | 4,590 | 4,590 | 4,550 | 4,590 | 55,500 |
| 1997/03/13 | 4,570 | 4,600 | 4,550 | 4,550 | 15,000 |
| 1997/03/12 | 4,450 | 4,570 | 4,450 | 4,570 | 60,800 |
| 1997/03/11 | 4,400 | 4,450 | 4,400 | 4,450 | 82,900 |
| 1997/03/10 | 4,370 | 4,440 | 4,320 | 4,360 | 85,200 |
| 1997/03/07 | 4,300 | 4,400 | 4,300 | 4,320 | 606,700 |
| 1997/03/06 | 4,410 | 4,410 | 4,280 | 4,290 | 550,200 |
| 1997/03/05 | 4,520 | 4,550 | 4,400 | 4,400 | 82,000 |
| 1997/03/04 | 4,500 | 4,600 | 4,500 | 4,540 | 46,800 |
| 1997/03/03 | 4,490 | 4,500 | 4,400 | 4,460 | 68,800 |
| 1997/02/28 | 4,700 | 4,700 | 4,650 | 4,700 | 31,400 |
| 1997/02/27 | 5,000 | 5,000 | 4,870 | 4,950 | 64,300 |
| 1997/02/26 | 4,970 | 5,020 | 4,900 | 5,020 | 99,300 |
| 1997/02/25 | 4,950 | 4,950 | 4,880 | 4,930 | 36,400 |
| 1997/02/24 | 4,950 | 4,950 | 4,900 | 4,950 | 69,000 |
| 1997/02/21 | 4,760 | 4,900 | 4,700 | 4,900 | 146,400 |
| 1997/02/20 | 4,790 | 4,900 | 4,750 | 4,760 | 52,300 |
| 1997/02/19 | 4,890 | 4,930 | 4,750 | 4,830 | 189,000 |
| 1997/02/18 | 4,880 | 4,940 | 4,850 | 4,940 | 54,300 |
| 1997/02/17 | 5,010 | 5,050 | 4,970 | 4,990 | 97,000 |
| 1997/02/14 | 5,100 | 5,140 | 5,000 | 5,000 | 169,300 |
| 1997/02/13 | 5,030 | 5,030 | 4,960 | 5,000 | 218,700 |
| 1997/02/12 | 4,950 | 5,000 | 4,910 | 4,950 | 168,800 |
| 1997/02/10 | 4,860 | 4,940 | 4,860 | 4,920 | 29,800 |
| 1997/02/07 | 4,870 | 4,950 | 4,830 | 4,900 | 28,600 |
| 1997/02/06 | 4,920 | 4,950 | 4,810 | 4,820 | 16,300 |
| 1997/02/05 | 4,950 | 5,000 | 4,850 | 4,900 | 82,500 |
| 1997/02/04 | 4,970 | 5,090 | 4,970 | 5,050 | 80,900 |
| 1997/02/03 | 4,970 | 4,970 | 4,850 | 4,930 | 74,400 |
| 1997/01/31 | 4,600 | 4,920 | 4,580 | 4,920 | 125,800 |
| 1997/01/30 | 4,750 | 4,750 | 4,600 | 4,600 | 46,000 |
| 1997/01/29 | 4,880 | 4,900 | 4,760 | 4,800 | 78,700 |
| 1997/01/28 | 5,000 | 5,000 | 4,750 | 4,880 | 2,107,800 |
| 1997/01/27 | 4,980 | 5,030 | 4,980 | 5,030 | 2,052,600 |
| 1997/01/24 | 5,180 | 5,190 | 5,030 | 5,040 | 156,300 |
| 1997/01/23 | 5,050 | 5,190 | 5,050 | 5,180 | 143,100 |
| 1997/01/22 | 5,100 | 5,160 | 5,050 | 5,150 | 140,800 |
| 1997/01/21 | 5,000 | 5,050 | 4,960 | 5,050 | 76,100 |
| 1997/01/20 | 5,100 | 5,100 | 4,980 | 5,000 | 53,600 |
| 1997/01/17 | 5,050 | 5,090 | 5,010 | 5,020 | 78,500 |
| 1997/01/16 | 4,940 | 5,150 | 4,940 | 5,150 | 170,900 |
| 1997/01/14 | 4,820 | 4,900 | 4,750 | 4,900 | 80,300 |
| 1997/01/13 | 4,720 | 4,840 | 4,720 | 4,820 | 62,700 |
| 1997/01/10 | 4,810 | 4,820 | 4,730 | 4,770 | 96,900 |
| 1997/01/09 | 4,890 | 4,900 | 4,800 | 4,810 | 68,800 |
| 1997/01/08 | 4,990 | 4,990 | 4,810 | 4,840 | 41,700 |
| 1997/01/07 | 4,990 | 4,990 | 4,920 | 4,960 | 27,500 |
| 1997/01/06 | 4,990 | 5,000 | 4,940 | 5,000 | 62,100 |