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 |
|---|---|---|---|---|---|
| 1998/12/30 | 7,280 | 7,300 | 7,260 | 7,260 | 30,900 |
| 1998/12/29 | 7,320 | 7,330 | 7,260 | 7,300 | 36,700 |
| 1998/12/28 | 7,450 | 7,450 | 7,320 | 7,320 | 54,300 |
| 1998/12/25 | 7,480 | 7,480 | 7,310 | 7,440 | 50,800 |
| 1998/12/24 | 7,270 | 7,340 | 7,260 | 7,300 | 77,000 |
| 1998/12/22 | 7,320 | 7,320 | 7,260 | 7,260 | 37,700 |
| 1998/12/21 | 7,400 | 7,450 | 7,260 | 7,260 | 56,800 |
| 1998/12/18 | 7,410 | 7,450 | 7,300 | 7,300 | 108,900 |
| 1998/12/17 | 7,520 | 7,560 | 7,390 | 7,410 | 44,000 |
| 1998/12/16 | 7,280 | 7,340 | 7,200 | 7,340 | 60,900 |
| 1998/12/15 | 7,390 | 7,390 | 7,200 | 7,260 | 117,500 |
| 1998/12/14 | 7,500 | 7,500 | 7,370 | 7,400 | 77,700 |
| 1998/12/11 | 7,550 | 7,550 | 7,400 | 7,400 | 156,800 |
| 1998/12/10 | 7,490 | 7,560 | 7,340 | 7,390 | 127,000 |
| 1998/12/09 | 7,540 | 7,580 | 7,390 | 7,390 | 90,300 |
| 1998/12/08 | 7,320 | 7,450 | 7,320 | 7,440 | 65,300 |
| 1998/12/07 | 7,300 | 7,340 | 7,270 | 7,340 | 43,600 |
| 1998/12/04 | 7,240 | 7,300 | 7,200 | 7,290 | 44,100 |
| 1998/12/03 | 7,340 | 7,340 | 7,210 | 7,240 | 79,100 |
| 1998/12/02 | 7,220 | 7,340 | 7,220 | 7,330 | 137,000 |
| 1998/12/01 | 7,300 | 7,400 | 7,260 | 7,270 | 65,800 |
| 1998/11/30 | 7,470 | 7,580 | 7,450 | 7,450 | 79,100 |
| 1998/11/27 | 7,690 | 7,700 | 7,600 | 7,670 | 66,200 |
| 1998/11/26 | 7,740 | 7,740 | 7,560 | 7,700 | 114,700 |
| 1998/11/25 | 7,700 | 7,750 | 7,650 | 7,740 | 110,700 |
| 1998/11/24 | 7,500 | 7,620 | 7,450 | 7,580 | 62,800 |
| 1998/11/20 | 7,300 | 7,460 | 7,240 | 7,360 | 42,700 |
| 1998/11/19 | 7,270 | 7,370 | 7,160 | 7,160 | 57,300 |
| 1998/11/18 | 7,380 | 7,500 | 7,320 | 7,340 | 60,200 |
| 1998/11/17 | 7,380 | 7,500 | 7,370 | 7,500 | 85,400 |
| 1998/11/16 | 7,300 | 7,360 | 7,250 | 7,360 | 86,300 |
| 1998/11/13 | 7,010 | 7,250 | 7,010 | 7,250 | 53,100 |
| 1998/11/12 | 7,080 | 7,170 | 7,080 | 7,110 | 59,900 |
| 1998/11/11 | 7,120 | 7,330 | 7,080 | 7,250 | 138,700 |
| 1998/11/10 | 7,130 | 7,130 | 7,020 | 7,030 | 42,100 |
| 1998/11/09 | 6,990 | 7,080 | 6,980 | 7,030 | 186,800 |
| 1998/11/06 | 7,080 | 7,080 | 6,910 | 6,910 | 33,800 |
| 1998/11/05 | 7,240 | 7,240 | 6,950 | 7,130 | 124,000 |
| 1998/11/04 | 7,180 | 7,270 | 7,090 | 7,240 | 197,200 |
| 1998/11/02 | 6,510 | 6,840 | 6,510 | 6,680 | 43,100 |
| 1998/10/30 | 6,740 | 6,760 | 6,510 | 6,510 | 127,300 |
| 1998/10/29 | 7,050 | 7,080 | 6,680 | 6,840 | 74,000 |
| 1998/10/28 | 7,070 | 7,070 | 6,930 | 6,950 | 35,700 |
| 1998/10/27 | 7,000 | 7,230 | 6,840 | 7,070 | 74,200 |
| 1998/10/26 | 7,000 | 7,000 | 6,860 | 6,990 | 70,900 |
| 1998/10/23 | 7,020 | 7,200 | 6,900 | 6,900 | 122,200 |
| 1998/10/22 | 6,550 | 6,800 | 6,370 | 6,720 | 104,300 |
| 1998/10/21 | 6,350 | 6,620 | 6,300 | 6,350 | 141,000 |
| 1998/10/20 | 6,000 | 6,100 | 5,950 | 6,050 | 122,400 |
| 1998/10/19 | 5,950 | 6,150 | 5,820 | 5,900 | 101,900 |
| 1998/10/16 | 6,010 | 6,100 | 5,850 | 5,950 | 102,300 |
| 1998/10/15 | 6,160 | 6,160 | 5,900 | 5,910 | 81,100 |
| 1998/10/14 | 6,210 | 6,250 | 6,050 | 6,060 | 80,400 |
| 1998/10/13 | 6,240 | 6,320 | 6,230 | 6,250 | 107,000 |
| 1998/10/12 | 6,530 | 6,800 | 6,150 | 6,190 | 93,800 |
| 1998/10/09 | 6,470 | 6,630 | 6,440 | 6,480 | 111,100 |
| 1998/10/08 | 6,950 | 6,950 | 6,550 | 6,600 | 73,600 |
| 1998/10/07 | 6,970 | 7,070 | 6,870 | 7,070 | 76,400 |
| 1998/10/06 | 6,580 | 6,810 | 6,550 | 6,670 | 124,400 |
| 1998/10/05 | 6,500 | 6,560 | 6,390 | 6,480 | 105,500 |
| 1998/10/02 | 6,900 | 6,930 | 6,760 | 6,900 | 120,700 |
| 1998/10/01 | 7,240 | 7,280 | 6,850 | 6,940 | 57,400 |
| 1998/09/30 | 7,270 | 7,490 | 7,270 | 7,340 | 118,900 |
| 1998/09/29 | 7,250 | 7,290 | 7,230 | 7,260 | 48,600 |
| 1998/09/28 | 7,000 | 7,190 | 7,000 | 7,150 | 69,000 |
| 1998/09/25 | 7,040 | 7,040 | 6,930 | 6,960 | 31,900 |
| 1998/09/24 | 6,810 | 7,000 | 6,750 | 6,960 | 78,000 |
| 1998/09/22 | 6,400 | 6,610 | 6,380 | 6,510 | 97,100 |
| 1998/09/21 | 6,450 | 6,600 | 6,450 | 6,500 | 70,700 |
| 1998/09/18 | 6,760 | 6,890 | 6,740 | 6,850 | 50,800 |
| 1998/09/17 | 6,880 | 6,960 | 6,770 | 6,770 | 51,000 |
| 1998/09/16 | 7,040 | 7,040 | 6,850 | 6,880 | 101,400 |
| 1998/09/14 | 6,990 | 6,990 | 6,810 | 6,840 | 41,000 |
| 1998/09/11 | 6,900 | 7,000 | 6,810 | 6,850 | 135,200 |
| 1998/09/10 | 7,120 | 7,120 | 6,930 | 6,960 | 96,800 |
| 1998/09/09 | 7,500 | 7,520 | 7,160 | 7,220 | 41,700 |
| 1998/09/08 | 7,360 | 7,750 | 7,360 | 7,490 | 77,100 |
| 1998/09/07 | 7,170 | 7,400 | 7,010 | 7,380 | 75,300 |
| 1998/09/04 | 7,300 | 7,300 | 7,180 | 7,180 | 92,700 |
| 1998/09/03 | 7,300 | 7,420 | 7,290 | 7,340 | 105,600 |
| 1998/09/02 | 6,840 | 7,150 | 6,840 | 7,100 | 63,800 |
| 1998/09/01 | 6,810 | 7,100 | 6,700 | 6,810 | 79,100 |
| 1998/08/31 | 6,900 | 7,000 | 6,890 | 7,000 | 93,800 |
| 1998/08/28 | 7,100 | 7,100 | 6,800 | 6,800 | 68,100 |
| 1998/08/27 | 7,350 | 7,350 | 7,100 | 7,100 | 147,100 |
| 1998/08/26 | 7,400 | 7,400 | 7,340 | 7,350 | 72,200 |
| 1998/08/25 | 7,270 | 7,370 | 7,270 | 7,330 | 182,400 |
| 1998/08/24 | 6,960 | 7,050 | 6,960 | 7,000 | 55,600 |
| 1998/08/21 | 7,200 | 7,300 | 7,140 | 7,220 | 80,900 |
| 1998/08/20 | 7,150 | 7,230 | 7,080 | 7,200 | 155,400 |
| 1998/08/19 | 6,900 | 7,200 | 6,900 | 7,050 | 197,000 |
| 1998/08/18 | 6,900 | 6,990 | 6,860 | 6,860 | 62,100 |
| 1998/08/17 | 7,020 | 7,020 | 6,790 | 6,880 | 136,200 |
| 1998/08/14 | 7,020 | 7,050 | 6,900 | 6,920 | 77,600 |
| 1998/08/13 | 7,390 | 7,390 | 7,100 | 7,120 | 56,300 |
| 1998/08/12 | 7,270 | 7,380 | 7,270 | 7,290 | 62,200 |
| 1998/08/11 | 7,310 | 7,310 | 7,230 | 7,270 | 64,800 |
| 1998/08/10 | 7,500 | 7,620 | 7,440 | 7,440 | 61,500 |
| 1998/08/07 | 7,680 | 7,700 | 7,420 | 7,420 | 94,200 |
| 1998/08/06 | 7,710 | 7,740 | 7,640 | 7,700 | 138,500 |
| 1998/08/05 | 7,600 | 7,780 | 7,560 | 7,750 | 61,000 |
| 1998/08/04 | 7,850 | 7,860 | 7,790 | 7,790 | 51,600 |
| 1998/08/03 | 7,950 | 7,950 | 7,810 | 7,850 | 44,200 |
| 1998/07/31 | 7,890 | 7,940 | 7,810 | 7,930 | 158,600 |
| 1998/07/30 | 7,600 | 7,840 | 7,600 | 7,780 | 102,900 |
| 1998/07/29 | 7,400 | 7,700 | 7,390 | 7,700 | 48,500 |
| 1998/07/28 | 7,450 | 7,540 | 7,400 | 7,500 | 56,800 |
| 1998/07/27 | 7,530 | 7,530 | 7,320 | 7,370 | 60,500 |
| 1998/07/24 | 7,650 | 7,660 | 7,410 | 7,490 | 142,600 |
| 1998/07/23 | 7,900 | 7,900 | 7,630 | 7,750 | 217,500 |
| 1998/07/22 | 7,870 | 7,970 | 7,850 | 7,920 | 154,100 |
| 1998/07/21 | 7,800 | 7,950 | 7,790 | 7,950 | 98,000 |
| 1998/07/17 | 7,650 | 7,800 | 7,640 | 7,750 | 190,600 |
| 1998/07/16 | 7,460 | 7,650 | 7,380 | 7,650 | 196,100 |
| 1998/07/15 | 7,000 | 7,580 | 7,000 | 7,360 | 179,200 |
| 1998/07/14 | 6,880 | 6,970 | 6,880 | 6,950 | 62,700 |
| 1998/07/13 | 6,530 | 6,840 | 6,500 | 6,810 | 47,100 |
| 1998/07/10 | 6,540 | 6,640 | 6,530 | 6,530 | 46,600 |
| 1998/07/09 | 6,840 | 6,840 | 6,650 | 6,740 | 24,000 |
| 1998/07/08 | 6,720 | 6,850 | 6,620 | 6,740 | 63,000 |
| 1998/07/07 | 6,520 | 6,700 | 6,520 | 6,690 | 12,600 |
| 1998/07/06 | 6,690 | 6,690 | 6,420 | 6,520 | 14,000 |
| 1998/07/03 | 6,750 | 6,880 | 6,700 | 6,700 | 52,800 |
| 1998/07/02 | 6,990 | 7,050 | 6,750 | 6,750 | 101,400 |
| 1998/07/01 | 6,500 | 6,910 | 6,500 | 6,850 | 196,300 |
| 1998/06/30 | 6,520 | 6,590 | 6,450 | 6,590 | 115,100 |
| 1998/06/29 | 6,340 | 6,440 | 6,330 | 6,420 | 33,700 |
| 1998/06/26 | 6,230 | 6,360 | 6,220 | 6,340 | 74,600 |
| 1998/06/25 | 6,170 | 6,360 | 6,160 | 6,300 | 62,200 |
| 1998/06/24 | 6,150 | 6,220 | 6,120 | 6,170 | 99,400 |
| 1998/06/23 | 6,150 | 6,220 | 6,150 | 6,160 | 138,500 |
| 1998/06/22 | 6,050 | 6,140 | 6,050 | 6,140 | 34,300 |
| 1998/06/19 | 5,980 | 6,030 | 5,910 | 6,010 | 209,200 |
| 1998/06/18 | 6,000 | 6,050 | 5,920 | 6,000 | 132,100 |
| 1998/06/17 | 5,600 | 5,640 | 5,500 | 5,620 | 130,500 |
| 1998/06/16 | 5,630 | 5,630 | 5,320 | 5,410 | 190,700 |
| 1998/06/15 | 5,750 | 5,750 | 5,500 | 5,540 | 160,100 |
| 1998/06/12 | 5,980 | 5,980 | 5,740 | 5,740 | 268,100 |
| 1998/06/11 | 6,000 | 6,040 | 5,960 | 5,980 | 51,600 |
| 1998/06/10 | 5,970 | 6,000 | 5,920 | 6,000 | 16,100 |
| 1998/06/09 | 5,930 | 6,000 | 5,850 | 6,000 | 70,800 |
| 1998/06/08 | 6,060 | 6,060 | 6,000 | 6,030 | 11,600 |
| 1998/06/05 | 6,030 | 6,060 | 6,020 | 6,060 | 28,200 |
| 1998/06/04 | 6,090 | 6,110 | 6,030 | 6,030 | 55,200 |
| 1998/06/03 | 6,180 | 6,230 | 6,040 | 6,080 | 84,400 |
| 1998/06/02 | 5,970 | 6,100 | 5,930 | 6,000 | 54,400 |
| 1998/06/01 | 6,140 | 6,160 | 5,900 | 6,000 | 150,800 |
| 1998/05/29 | 6,010 | 6,180 | 6,000 | 6,140 | 163,000 |
| 1998/05/28 | 5,730 | 5,870 | 5,730 | 5,840 | 62,900 |
| 1998/05/27 | 5,650 | 5,830 | 5,620 | 5,830 | 182,900 |
| 1998/05/26 | 5,930 | 5,950 | 5,830 | 5,850 | 139,200 |
| 1998/05/25 | 6,090 | 6,090 | 5,920 | 5,950 | 114,000 |
| 1998/05/22 | 6,280 | 6,280 | 6,110 | 6,110 | 78,400 |
| 1998/05/21 | 6,270 | 6,340 | 6,260 | 6,270 | 79,200 |
| 1998/05/20 | 6,240 | 6,380 | 6,240 | 6,270 | 81,500 |
| 1998/05/19 | 6,300 | 6,300 | 6,200 | 6,240 | 174,800 |
| 1998/05/18 | 6,300 | 6,380 | 6,300 | 6,330 | 92,800 |
| 1998/05/15 | 6,250 | 6,310 | 6,200 | 6,300 | 93,200 |
| 1998/05/14 | 6,380 | 6,460 | 6,270 | 6,350 | 180,500 |
| 1998/05/13 | 6,610 | 6,610 | 6,330 | 6,400 | 102,500 |
| 1998/05/12 | 6,680 | 6,680 | 6,600 | 6,610 | 120,100 |
| 1998/05/11 | 6,700 | 6,810 | 6,580 | 6,580 | 88,600 |
| 1998/05/08 | 6,860 | 6,870 | 6,650 | 6,700 | 106,000 |
| 1998/05/07 | 6,970 | 6,970 | 6,810 | 6,870 | 32,200 |
| 1998/05/06 | 7,020 | 7,020 | 6,860 | 6,930 | 39,400 |
| 1998/05/01 | 6,990 | 6,990 | 6,860 | 6,970 | 93,200 |
| 1998/04/30 | 6,950 | 6,990 | 6,770 | 6,990 | 73,100 |
| 1998/04/28 | 7,000 | 7,000 | 6,850 | 7,000 | 57,500 |
| 1998/04/27 | 7,100 | 7,100 | 6,910 | 6,980 | 36,300 |
| 1998/04/24 | 7,050 | 7,090 | 6,990 | 7,050 | 123,100 |
| 1998/04/23 | 6,900 | 7,010 | 6,870 | 6,960 | 85,200 |
| 1998/04/22 | 6,830 | 6,880 | 6,800 | 6,880 | 66,500 |
| 1998/04/21 | 6,700 | 6,840 | 6,650 | 6,780 | 39,600 |
| 1998/04/20 | 6,640 | 6,690 | 6,640 | 6,650 | 51,000 |
| 1998/04/17 | 6,350 | 6,650 | 6,350 | 6,540 | 53,900 |
| 1998/04/16 | 6,850 | 6,850 | 6,200 | 6,250 | 134,400 |
| 1998/04/15 | 6,860 | 6,870 | 6,750 | 6,760 | 142,800 |
| 1998/04/14 | 6,700 | 6,770 | 6,560 | 6,710 | 110,500 |
| 1998/04/13 | 6,610 | 6,690 | 6,600 | 6,680 | 80,500 |
| 1998/04/10 | 6,570 | 6,650 | 6,500 | 6,600 | 48,400 |
| 1998/04/09 | 6,270 | 6,700 | 6,190 | 6,590 | 80,100 |
| 1998/04/08 | 6,000 | 6,350 | 6,000 | 6,270 | 142,500 |
| 1998/04/07 | 6,100 | 6,120 | 5,900 | 6,000 | 60,100 |
| 1998/04/06 | 6,200 | 6,250 | 6,100 | 6,100 | 61,100 |
| 1998/04/03 | 6,200 | 6,230 | 6,040 | 6,140 | 74,600 |
| 1998/04/02 | 6,200 | 6,330 | 6,200 | 6,200 | 82,300 |
| 1998/04/01 | 6,550 | 6,600 | 6,380 | 6,400 | 132,100 |
| 1998/03/31 | 6,300 | 6,750 | 6,110 | 6,650 | 145,400 |
| 1998/03/30 | 6,160 | 6,270 | 6,160 | 6,250 | 208,700 |
| 1998/03/27 | 6,190 | 6,220 | 6,000 | 6,100 | 114,600 |
| 1998/03/26 | 6,200 | 6,290 | 6,100 | 6,140 | 99,100 |
| 1998/03/25 | 6,230 | 6,270 | 6,120 | 6,120 | 96,400 |
| 1998/03/24 | 6,290 | 6,310 | 6,220 | 6,230 | 41,500 |
| 1998/03/23 | 6,370 | 6,470 | 6,370 | 6,390 | 52,200 |
| 1998/03/20 | 6,410 | 6,500 | 6,360 | 6,400 | 78,200 |
| 1998/03/19 | 6,550 | 6,660 | 6,350 | 6,400 | 128,100 |
| 1998/03/18 | 6,570 | 6,670 | 6,470 | 6,500 | 82,700 |
| 1998/03/17 | 6,610 | 6,700 | 6,570 | 6,570 | 102,700 |
| 1998/03/16 | 6,700 | 6,700 | 6,570 | 6,600 | 93,200 |
| 1998/03/13 | 6,730 | 6,810 | 6,730 | 6,800 | 330,200 |
| 1998/03/12 | 6,680 | 6,750 | 6,680 | 6,740 | 45,300 |
| 1998/03/11 | 6,900 | 6,940 | 6,860 | 6,860 | 52,000 |
| 1998/03/10 | 6,870 | 6,900 | 6,830 | 6,840 | 88,000 |
| 1998/03/09 | 6,940 | 6,950 | 6,800 | 6,860 | 46,500 |
| 1998/03/06 | 6,880 | 6,990 | 6,880 | 6,940 | 132,700 |
| 1998/03/05 | 6,840 | 6,930 | 6,840 | 6,880 | 78,900 |
| 1998/03/04 | 7,090 | 7,090 | 6,950 | 7,040 | 93,600 |
| 1998/03/03 | 7,080 | 7,080 | 7,000 | 7,000 | 94,500 |
| 1998/03/02 | 7,100 | 7,150 | 7,010 | 7,060 | 74,200 |
| 1998/02/27 | 7,100 | 7,100 | 7,010 | 7,060 | 56,300 |
| 1998/02/26 | 7,080 | 7,080 | 6,980 | 7,020 | 63,800 |
| 1998/02/25 | 6,760 | 6,880 | 6,650 | 6,880 | 44,500 |
| 1998/02/24 | 6,610 | 6,800 | 6,610 | 6,710 | 71,000 |
| 1998/02/23 | 6,700 | 6,850 | 6,510 | 6,570 | 76,600 |
| 1998/02/20 | 6,740 | 6,800 | 6,720 | 6,790 | 26,400 |
| 1998/02/19 | 6,840 | 6,850 | 6,730 | 6,730 | 42,700 |
| 1998/02/18 | 6,770 | 6,860 | 6,770 | 6,850 | 49,500 |
| 1998/02/17 | 6,840 | 6,880 | 6,740 | 6,870 | 67,500 |
| 1998/02/16 | 6,700 | 7,010 | 6,700 | 6,890 | 151,900 |
| 1998/02/13 | 6,510 | 6,750 | 6,510 | 6,600 | 106,300 |
| 1998/02/12 | 6,440 | 6,620 | 6,440 | 6,600 | 148,600 |
| 1998/02/10 | 6,300 | 6,530 | 6,300 | 6,400 | 151,500 |
| 1998/02/09 | 6,820 | 6,820 | 6,510 | 6,600 | 94,900 |
| 1998/02/06 | 6,980 | 6,980 | 6,800 | 6,860 | 234,100 |
| 1998/02/05 | 6,950 | 7,050 | 6,950 | 6,960 | 111,100 |
| 1998/02/04 | 7,200 | 7,200 | 7,000 | 7,010 | 41,400 |
| 1998/02/03 | 7,100 | 7,260 | 7,100 | 7,260 | 34,000 |
| 1998/02/02 | 7,260 | 7,280 | 7,090 | 7,100 | 39,200 |
| 1998/01/30 | 6,800 | 7,200 | 6,800 | 7,190 | 93,400 |
| 1998/01/29 | 6,890 | 6,940 | 6,670 | 6,880 | 413,800 |
| 1998/01/28 | 7,340 | 7,340 | 6,890 | 6,890 | 206,500 |
| 1998/01/27 | 7,670 | 7,670 | 7,410 | 7,410 | 171,900 |
| 1998/01/26 | 7,640 | 7,700 | 7,520 | 7,610 | 115,300 |
| 1998/01/23 | 7,600 | 7,700 | 7,540 | 7,640 | 143,000 |
| 1998/01/22 | 7,810 | 7,880 | 7,650 | 7,700 | 41,000 |
| 1998/01/21 | 7,900 | 7,900 | 7,600 | 7,880 | 74,700 |
| 1998/01/20 | 7,880 | 7,900 | 7,770 | 7,880 | 65,600 |
| 1998/01/19 | 7,780 | 7,900 | 7,770 | 7,890 | 82,700 |
| 1998/01/16 | 7,850 | 7,990 | 7,850 | 7,980 | 92,300 |
| 1998/01/14 | 7,790 | 7,850 | 7,700 | 7,850 | 60,400 |
| 1998/01/13 | 7,650 | 7,780 | 7,600 | 7,730 | 69,700 |
| 1998/01/12 | 7,760 | 7,760 | 7,600 | 7,650 | 59,600 |
| 1998/01/09 | 7,900 | 7,910 | 7,740 | 7,770 | 64,800 |
| 1998/01/08 | 7,590 | 8,000 | 7,590 | 8,000 | 127,800 |
| 1998/01/07 | 7,190 | 7,400 | 7,140 | 7,310 | 66,000 |
| 1998/01/06 | 7,100 | 7,200 | 7,060 | 7,150 | 64,400 |
| 1998/01/05 | 7,200 | 7,200 | 7,130 | 7,200 | 62,300 |