日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1999/12/30 9,910 10,250 9,900 10,010 11,400
1999/12/29 9,700 10,320 9,700 10,010 28,700
1999/12/28 9,720 9,850 9,650 9,730 52,500
1999/12/27 9,730 9,930 9,730 9,770 19,100
1999/12/24 10,200 10,200 9,760 9,760 136,600
1999/12/22 10,080 10,410 10,030 10,030 160,200
1999/12/21 10,000 10,010 9,870 9,870 148,700
1999/12/20 10,480 10,480 9,590 9,860 382,100
1999/12/17 11,170 11,190 10,750 10,880 228,700
1999/12/16 11,300 11,450 11,160 11,160 122,100
1999/12/15 11,520 11,640 11,260 11,500 145,600
1999/12/14 11,520 11,640 11,510 11,640 85,900
1999/12/13 11,720 11,760 11,550 11,650 81,600
1999/12/10 11,600 12,000 11,600 11,920 188,500
1999/12/09 11,630 12,000 11,630 11,800 74,800
1999/12/08 12,000 12,010 11,830 11,830 100,600
1999/12/07 11,900 12,400 11,800 12,400 246,500
1999/12/06 11,800 11,800 11,500 11,500 195,000
1999/12/03 11,830 12,040 11,620 11,800 152,700
1999/12/02 12,150 12,260 11,800 12,030 102,500
1999/12/01 12,720 12,860 12,250 12,250 124,900
1999/11/30 12,830 13,000 12,490 12,520 177,800
1999/11/29 12,450 12,990 12,410 12,750 237,300
1999/11/26 12,200 12,750 11,890 12,470 299,200
1999/11/25 12,200 12,440 11,830 11,830 350,800
1999/11/24 11,950 12,290 11,890 12,200 183,800
1999/11/22 12,000 12,000 11,500 11,500 93,200
1999/11/19 11,500 12,100 11,500 11,560 275,200
1999/11/18 11,390 11,600 11,300 11,490 106,800
1999/11/17 11,440 11,440 11,000 11,390 261,300
1999/11/16 11,500 11,600 11,100 11,100 237,500
1999/11/15 11,500 11,550 11,200 11,200 90,000
1999/11/12 11,700 11,810 11,500 11,520 126,600
1999/11/11 12,260 12,600 11,970 11,970 168,000
1999/11/10 11,250 12,500 11,100 12,260 372,800
1999/11/09 11,010 11,200 10,500 11,050 226,500
1999/11/08 11,720 11,920 11,000 11,010 249,400
1999/11/05 11,700 11,700 11,460 11,640 241,700
1999/11/04 11,900 12,230 11,020 11,500 466,600
1999/11/02 11,000 11,800 10,850 11,700 303,300
1999/11/01 11,400 11,500 10,450 10,910 307,600
1999/10/29 12,000 12,000 11,200 11,400 232,100
1999/10/28 12,190 12,210 10,760 11,500 314,500
1999/10/27 12,200 12,350 11,950 12,030 177,100
1999/10/26 12,600 12,900 11,900 12,100 382,900
1999/10/25 13,400 13,400 12,190 12,200 485,600
1999/10/22 14,060 14,200 13,970 14,000 114,400
1999/10/21 14,200 14,250 14,050 14,060 161,800
1999/10/20 13,900 14,200 13,890 14,100 303,500
1999/10/19 13,580 13,700 13,300 13,500 171,200
1999/10/18 13,460 13,630 13,230 13,500 139,400
1999/10/15 13,650 13,850 13,230 13,490 151,800
1999/10/14 13,710 13,850 13,500 13,690 133,700
1999/10/13 13,700 13,970 13,560 13,900 147,300
1999/10/12 13,710 14,180 13,460 13,500 231,300
1999/10/08 14,120 14,120 13,240 13,350 214,100
1999/10/07 14,150 14,340 14,000 14,140 177,300
1999/10/06 14,120 14,150 13,940 14,100 66,600
1999/10/05 14,150 14,200 13,720 13,720 118,200
1999/10/04 14,100 14,250 13,970 13,970 183,900
1999/10/01 13,960 14,130 13,800 13,900 257,900
1999/09/30 12,890 14,100 12,890 13,970 222,500
1999/09/29 13,290 13,290 12,770 13,290 96,200
1999/09/28 13,000 13,310 13,000 13,160 75,900
1999/09/27 13,350 13,400 12,600 12,760 182,800
1999/09/24 13,700 13,700 13,280 13,550 346,800
1999/09/22 13,690 14,000 13,690 13,850 202,400
1999/09/21 14,420 14,490 13,900 14,490 157,800
1999/09/20 14,000 14,450 13,980 14,420 219,200
1999/09/17 13,380 13,520 13,150 13,500 136,800
1999/09/16 13,890 13,890 13,450 13,780 215,500
1999/09/14 14,740 14,740 14,120 14,490 213,400
1999/09/13 14,700 14,800 13,930 14,340 226,800
1999/09/10 14,490 14,690 14,130 14,610 430,800
1999/09/09 13,600 14,700 13,520 14,500 453,700
1999/09/08 13,800 13,850 13,400 13,400 238,700
1999/09/07 13,250 13,700 13,050 13,500 241,500
1999/09/06 13,010 13,150 12,750 13,050 332,900
1999/09/03 13,890 13,900 13,400 13,400 201,500
1999/09/02 13,310 14,830 13,100 13,890 893,600
1999/09/01 12,310 13,110 12,150 13,110 670,900
1999/08/31 12,390 12,390 11,110 11,110 258,600
1999/08/30 12,010 12,350 11,910 12,250 156,800
1999/08/27 11,890 12,250 11,600 11,910 354,000
1999/08/26 11,620 11,900 11,400 11,400 252,800
1999/08/25 11,000 12,000 10,870 11,620 457,300
1999/08/24 11,000 11,000 10,660 10,660 169,300
1999/08/23 10,660 10,980 10,660 10,790 168,700
1999/08/20 10,410 10,690 10,410 10,660 192,100
1999/08/19 10,600 10,600 10,450 10,520 123,100
1999/08/18 10,600 10,640 10,420 10,550 92,800
1999/08/17 10,640 10,640 10,580 10,590 72,200
1999/08/16 10,600 10,600 10,560 10,590 129,800
1999/08/13 10,590 10,590 10,490 10,500 104,400
1999/08/12 10,330 10,500 10,330 10,490 68,300
1999/08/11 10,550 10,550 10,150 10,150 153,700
1999/08/10 10,600 10,600 10,500 10,570 134,500
1999/08/09 10,690 10,690 10,410 10,600 74,100
1999/08/06 10,690 10,690 10,540 10,690 186,100
1999/08/05 10,670 10,690 10,550 10,690 89,200
1999/08/04 10,840 10,840 10,580 10,690 99,100
1999/08/03 10,750 10,850 10,700 10,850 103,500
1999/08/02 10,800 10,800 10,640 10,800 74,700
1999/07/30 10,710 10,890 10,670 10,800 188,000
1999/07/29 10,600 10,700 10,550 10,670 103,800
1999/07/28 10,450 10,580 10,400 10,520 132,300
1999/07/27 10,400 10,520 10,200 10,200 289,600
1999/07/26 10,170 10,230 10,100 10,200 95,300
1999/07/23 9,630 10,070 9,630 10,000 155,200
1999/07/22 10,060 10,060 9,730 9,730 111,100
1999/07/21 9,850 9,980 9,750 9,860 157,000
1999/07/19 10,180 10,240 9,720 9,720 127,500
1999/07/16 10,400 10,580 10,380 10,380 222,800
1999/07/15 10,350 10,370 10,310 10,320 268,000
1999/07/14 10,390 10,390 10,300 10,320 167,900
1999/07/13 10,120 10,450 10,100 10,310 355,500
1999/07/12 10,050 10,160 9,990 10,040 227,500
1999/07/09 10,200 10,200 9,870 9,960 535,200
1999/07/08 10,990 11,040 10,540 10,710 222,600
1999/07/07 11,000 11,100 10,950 11,040 91,700
1999/07/06 11,000 11,000 10,850 10,890 47,900
1999/07/05 10,900 11,000 10,820 10,890 61,300
1999/07/02 11,050 11,050 10,650 10,700 119,200
1999/07/01 11,050 11,390 10,700 10,900 151,900
1999/06/30 11,100 11,210 10,400 10,450 117,900
1999/06/29 10,900 11,100 10,830 11,000 149,500
1999/06/28 10,580 10,850 10,520 10,850 24,300
1999/06/25 10,620 11,000 10,300 10,980 138,900
1999/06/24 10,750 10,750 10,560 10,600 92,100
1999/06/23 10,800 10,800 10,500 10,800 72,200
1999/06/22 10,800 10,950 10,720 10,900 154,700
1999/06/21 10,350 10,680 10,350 10,610 124,900
1999/06/18 11,000 11,000 10,350 10,350 176,300
1999/06/17 11,000 11,040 10,800 10,800 87,600
1999/06/16 11,120 11,120 10,790 11,000 148,600
1999/06/15 10,470 11,160 10,470 11,140 126,700
1999/06/14 10,600 10,790 10,250 10,320 58,200
1999/06/11 10,450 10,740 10,000 10,000 340,700
1999/06/10 10,890 11,070 10,850 10,850 231,300
1999/06/09 11,100 11,100 10,790 10,890 192,600
1999/06/08 11,000 11,390 10,890 11,190 162,200
1999/06/07 10,010 10,680 10,010 10,600 77,700
1999/06/04 9,740 10,200 9,730 10,200 103,300
1999/06/03 10,000 10,090 9,700 9,710 168,800
1999/06/02 9,610 10,000 9,600 10,000 144,600
1999/06/01 9,500 9,700 9,330 9,610 158,900
1999/05/31 8,950 9,500 8,940 9,500 97,500
1999/05/28 8,760 8,910 8,600 8,650 47,400
1999/05/27 8,900 8,930 8,550 8,740 62,500
1999/05/26 9,140 9,140 8,770 9,000 73,600
1999/05/25 8,850 9,150 8,830 9,150 66,200
1999/05/24 8,780 8,810 8,730 8,750 61,500
1999/05/21 8,400 8,700 8,400 8,700 113,200
1999/05/20 8,890 8,940 8,400 8,400 81,500
1999/05/19 8,650 8,880 8,640 8,880 123,000
1999/05/18 8,400 8,650 8,400 8,580 110,000
1999/05/17 8,410 8,410 8,050 8,260 136,200
1999/05/14 8,750 8,750 8,450 8,630 177,900
1999/05/13 8,830 8,930 8,650 8,750 120,200
1999/05/12 9,140 9,180 8,900 8,930 206,000
1999/05/11 9,200 9,270 9,120 9,200 135,000
1999/05/10 9,230 9,340 9,140 9,200 171,800
1999/05/07 9,150 9,200 9,000 9,140 164,000
1999/05/06 8,850 9,500 8,850 9,350 271,600
1999/04/30 9,040 9,080 8,870 8,950 153,000
1999/04/28 9,000 9,020 8,800 8,940 162,800
1999/04/27 8,920 8,930 8,800 8,800 107,000
1999/04/26 8,980 9,000 8,880 8,880 43,500
1999/04/23 8,700 8,900 8,680 8,880 97,200
1999/04/22 8,700 8,750 8,690 8,700 73,100
1999/04/21 8,980 8,980 8,520 8,700 133,200
1999/04/20 9,000 9,020 8,900 8,980 143,900
1999/04/19 9,080 9,080 8,880 9,070 171,000
1999/04/16 8,790 9,020 8,660 8,880 217,800
1999/04/15 8,890 8,950 8,710 8,880 254,300
1999/04/14 8,600 8,690 8,410 8,690 141,500
1999/04/13 8,600 8,750 8,400 8,400 100,500
1999/04/12 8,550 8,650 8,400 8,450 55,400
1999/04/09 8,690 8,870 8,650 8,750 129,500
1999/04/08 8,160 8,590 8,160 8,590 136,000
1999/04/07 8,210 8,210 8,100 8,160 131,500
1999/04/06 8,140 8,310 8,070 8,310 116,700
1999/04/05 8,190 8,320 8,100 8,100 62,000
1999/04/02 8,230 8,230 8,100 8,120 52,900
1999/04/01 8,380 8,590 8,310 8,310 97,100
1999/03/31 8,600 8,650 8,350 8,370 79,400
1999/03/30 8,700 8,700 8,500 8,500 56,900
1999/03/29 8,500 8,710 8,470 8,700 109,300
1999/03/26 8,360 8,550 8,360 8,500 45,400
1999/03/25 8,390 8,550 8,300 8,310 105,300
1999/03/24 8,460 8,550 8,360 8,370 81,900
1999/03/23 8,540 8,600 8,400 8,560 157,300
1999/03/19 8,000 8,340 8,000 8,340 171,300
1999/03/18 8,490 8,490 7,700 7,930 222,700
1999/03/17 8,600 8,630 8,400 8,590 189,100
1999/03/16 8,800 9,100 8,770 9,040 202,800
1999/03/15 8,500 8,900 8,350 8,800 179,200
1999/03/12 8,440 8,600 8,200 8,400 381,400
1999/03/11 8,200 8,400 8,060 8,240 215,200
1999/03/10 7,800 8,100 7,780 8,000 119,900
1999/03/09 7,660 7,900 7,660 7,810 105,900
1999/03/08 7,700 7,750 7,670 7,700 167,500
1999/03/05 7,130 7,500 7,130 7,500 167,300
1999/03/04 7,100 7,150 7,020 7,040 36,900
1999/03/03 7,000 7,100 6,920 7,100 57,600
1999/03/02 7,150 7,150 7,000 7,000 35,400
1999/03/01 7,040 7,250 7,020 7,170 69,300
1999/02/26 7,230 7,230 7,010 7,010 90,800
1999/02/25 7,100 7,240 7,100 7,190 63,400
1999/02/24 7,000 7,170 6,980 7,100 119,400
1999/02/23 6,850 7,030 6,850 6,920 100,200
1999/02/22 6,780 6,950 6,780 6,950 68,400
1999/02/19 7,000 7,000 6,880 6,880 36,300
1999/02/18 7,100 7,100 6,830 6,980 40,100
1999/02/17 7,240 7,240 6,990 7,150 42,400
1999/02/16 7,090 7,260 7,090 7,150 103,400
1999/02/15 6,840 6,990 6,800 6,990 31,000
1999/02/12 6,900 6,940 6,710 6,940 41,900
1999/02/10 6,710 6,800 6,630 6,800 81,700
1999/02/09 6,880 6,940 6,610 6,660 57,100
1999/02/08 6,820 6,940 6,760 6,850 33,000
1999/02/05 6,580 6,780 6,580 6,720 64,700
1999/02/04 6,820 6,860 6,610 6,780 61,800
1999/02/03 6,830 6,950 6,820 6,820 26,000
1999/02/02 6,970 7,030 6,900 6,930 105,500
1999/02/01 7,080 7,140 6,910 6,940 74,900
1999/01/29 6,980 7,140 6,970 6,980 73,900
1999/01/28 6,870 6,980 6,800 6,860 75,300
1999/01/27 6,980 6,980 6,830 6,860 51,500
1999/01/26 6,530 6,980 6,530 6,920 98,800
1999/01/25 6,400 6,500 6,370 6,430 111,900
1999/01/22 6,620 6,780 6,560 6,560 92,500
1999/01/21 6,450 6,540 6,320 6,420 128,000
1999/01/20 6,410 6,570 6,410 6,550 77,400
1999/01/19 6,450 6,560 6,400 6,400 67,900
1999/01/18 6,610 6,740 6,410 6,550 60,300
1999/01/14 6,600 6,630 6,570 6,610 114,400
1999/01/13 6,600 6,710 6,560 6,600 98,500
1999/01/12 6,650 6,690 6,550 6,570 190,600
1999/01/11 6,830 6,830 6,630 6,650 72,700
1999/01/08 6,760 6,860 6,730 6,830 219,100
1999/01/07 7,130 7,130 6,860 6,860 97,500
1999/01/06 7,040 7,040 6,870 6,960 158,600
1999/01/05 7,160 7,160 6,910 6,940 73,300
1999/01/04 7,290 7,290 7,160 7,220 17,800

このページの先頭へ