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
2000/12/29 8,470 8,550 8,340 8,430 56,000
2000/12/28 8,670 8,750 8,510 8,570 38,000
2000/12/27 8,760 8,760 8,450 8,570 87,200
2000/12/26 8,800 8,800 8,700 8,760 67,100
2000/12/25 8,750 8,750 8,590 8,600 153,400
2000/12/22 8,590 8,800 8,340 8,750 178,600
2000/12/21 8,720 8,720 8,360 8,490 250,500
2000/12/20 8,610 8,970 8,530 8,920 245,300
2000/12/19 8,870 8,870 8,700 8,710 185,000
2000/12/18 8,710 8,750 8,590 8,670 250,700
2000/12/15 8,700 8,830 8,700 8,750 154,300
2000/12/14 8,650 8,930 8,620 8,860 202,900
2000/12/13 8,800 8,910 8,780 8,830 135,700
2000/12/12 8,530 8,850 8,460 8,800 238,100
2000/12/11 8,050 8,390 8,050 8,340 91,900
2000/12/08 8,080 8,120 7,830 7,850 310,600
2000/12/07 8,200 8,330 8,080 8,080 192,300
2000/12/06 8,540 8,540 8,090 8,100 165,800
2000/12/05 8,320 8,500 8,260 8,440 100,900
2000/12/04 8,350 8,390 8,180 8,220 47,800
2000/12/01 8,290 8,440 8,280 8,280 113,600
2000/11/30 8,110 8,300 8,110 8,300 67,700
2000/11/29 8,120 8,320 8,120 8,280 29,500
2000/11/28 8,190 8,340 8,090 8,290 88,300
2000/11/27 8,100 8,240 8,000 8,120 35,500
2000/11/24 7,900 8,340 7,900 8,080 81,800
2000/11/22 7,870 8,250 7,850 8,000 178,500
2000/11/21 8,180 8,180 7,600 7,770 326,000
2000/11/20 8,420 8,420 8,200 8,260 209,600
2000/11/17 8,490 8,740 8,450 8,720 127,300
2000/11/16 8,770 8,770 8,520 8,560 51,100
2000/11/15 8,800 8,800 8,720 8,760 64,500
2000/11/14 8,540 8,730 8,540 8,700 57,800
2000/11/13 8,640 8,700 8,460 8,540 128,300
2000/11/10 8,950 8,950 8,750 8,840 89,700
2000/11/09 9,010 9,250 8,900 9,100 52,500
2000/11/08 9,380 9,380 9,190 9,350 88,400
2000/11/07 9,340 9,340 9,250 9,300 85,100
2000/11/06 9,150 9,320 9,150 9,240 131,500
2000/11/02 9,160 9,250 9,090 9,250 50,200
2000/11/01 8,930 9,180 8,930 9,100 98,300
2000/10/31 8,790 8,930 8,780 8,830 127,400
2000/10/30 8,880 8,970 8,770 8,820 78,400
2000/10/27 8,800 8,980 8,780 8,980 120,400
2000/10/26 8,420 8,620 8,360 8,620 71,700
2000/10/25 8,300 8,410 8,260 8,340 40,800
2000/10/24 8,430 8,520 8,290 8,290 29,000
2000/10/23 8,530 8,540 8,270 8,330 43,600
2000/10/20 8,400 8,560 8,320 8,530 60,700
2000/10/19 8,390 8,420 8,200 8,260 116,000
2000/10/18 8,480 8,630 8,380 8,450 43,600
2000/10/17 8,560 8,660 8,410 8,450 152,000
2000/10/16 9,050 9,070 8,660 8,660 130,400
2000/10/13 9,000 9,350 8,900 9,080 139,100
2000/10/12 8,900 9,110 8,810 9,000 127,300
2000/10/11 8,780 8,900 8,780 8,900 46,800
2000/10/10 8,860 8,950 8,760 8,880 88,400
2000/10/06 8,860 8,900 8,640 8,880 105,300
2000/10/05 8,790 8,900 8,610 8,900 105,700
2000/10/04 8,420 8,800 8,390 8,790 115,100
2000/10/03 8,850 8,850 8,520 8,590 145,800
2000/10/02 8,900 9,000 8,850 8,900 129,600
2000/09/29 9,130 9,360 9,000 9,000 208,300
2000/09/28 9,250 9,290 9,000 9,120 169,600
2000/09/27 9,240 9,480 9,240 9,250 178,700
2000/09/26 9,170 9,280 9,100 9,250 119,300
2000/09/25 9,070 9,180 8,890 9,050 71,300
2000/09/22 8,920 9,170 8,800 9,070 87,700
2000/09/21 8,840 9,280 8,840 9,220 218,900
2000/09/20 8,830 8,830 8,600 8,740 101,300
2000/09/19 8,700 8,780 8,540 8,700 200,400
2000/09/18 8,540 8,890 8,540 8,890 71,300
2000/09/14 8,810 8,880 8,570 8,590 95,000
2000/09/13 8,800 8,980 8,540 8,640 109,500
2000/09/12 8,850 9,000 8,820 8,900 79,900
2000/09/11 8,930 8,990 8,620 8,820 107,600
2000/09/08 8,690 8,940 8,690 8,940 155,800
2000/09/07 8,520 8,650 8,400 8,570 76,200
2000/09/06 8,650 8,650 8,210 8,220 120,800
2000/09/05 8,700 8,880 8,670 8,870 93,100
2000/09/04 8,750 8,830 8,570 8,580 86,600
2000/09/01 9,010 9,100 8,750 8,790 110,100
2000/08/31 9,100 9,100 8,870 9,090 105,600
2000/08/30 9,100 9,250 9,050 9,100 71,800
2000/08/29 8,900 9,100 8,870 9,100 94,600
2000/08/28 9,280 9,280 9,100 9,200 50,200
2000/08/25 9,260 9,290 8,920 9,290 64,800
2000/08/24 8,810 9,260 8,810 9,240 101,400
2000/08/23 9,030 9,040 8,850 8,900 95,000
2000/08/22 8,990 9,300 8,970 9,260 111,100
2000/08/21 8,810 8,960 8,810 8,890 67,800
2000/08/18 8,920 9,000 8,910 9,000 92,300
2000/08/17 8,970 8,980 8,810 8,880 142,700
2000/08/16 8,900 8,930 8,700 8,800 117,200
2000/08/15 8,690 8,850 8,660 8,800 100,800
2000/08/14 8,400 8,650 8,260 8,540 65,500
2000/08/11 8,540 8,640 8,300 8,300 118,700
2000/08/10 8,430 8,520 8,390 8,440 73,500
2000/08/09 8,360 8,450 8,100 8,430 70,000
2000/08/08 8,290 8,310 8,190 8,310 98,000
2000/08/07 8,240 8,490 8,240 8,490 92,800
2000/08/04 8,170 8,280 8,050 8,190 86,700
2000/08/03 8,180 8,250 8,110 8,250 47,800
2000/08/02 8,400 8,400 8,220 8,350 44,800
2000/08/01 8,300 8,470 8,300 8,470 70,000
2000/07/31 8,010 8,300 7,900 8,300 77,000
2000/07/28 8,420 8,420 8,020 8,180 179,100
2000/07/27 8,320 8,620 8,310 8,620 147,500
2000/07/26 8,320 8,500 8,220 8,450 189,800
2000/07/25 7,900 8,120 7,880 8,120 158,000
2000/07/24 7,900 8,000 7,820 8,000 98,200
2000/07/21 7,900 8,290 7,900 7,950 150,700
2000/07/19 7,800 8,050 7,800 8,000 122,000
2000/07/18 7,960 8,030 7,890 7,960 95,200
2000/07/17 8,000 8,310 8,000 8,130 39,200
2000/07/14 8,050 8,130 7,840 8,000 165,000
2000/07/13 8,500 8,500 8,060 8,190 148,700
2000/07/12 8,390 8,500 8,250 8,400 160,000
2000/07/11 8,500 8,620 8,100 8,190 212,700
2000/07/10 8,530 8,690 8,500 8,630 95,100
2000/07/07 8,390 8,450 8,310 8,400 111,600
2000/07/06 8,510 8,580 8,400 8,490 132,600
2000/07/05 8,660 8,740 8,350 8,470 182,300
2000/07/04 8,850 8,850 8,700 8,720 117,500
2000/07/03 9,000 9,020 8,750 8,750 119,300
2000/06/30 9,030 9,210 8,900 8,920 128,700
2000/06/29 9,200 9,200 9,030 9,030 122,400
2000/06/28 9,400 9,400 9,210 9,210 85,400
2000/06/27 9,370 9,550 9,240 9,440 153,200
2000/06/26 9,550 9,550 9,020 9,170 133,000
2000/06/23 9,750 9,800 9,650 9,690 254,100
2000/06/22 9,750 9,750 9,650 9,650 141,700
2000/06/21 9,590 9,760 9,420 9,750 178,400
2000/06/20 9,500 9,600 9,270 9,490 55,500
2000/06/19 9,400 9,490 9,250 9,490 135,800
2000/06/16 9,190 9,790 9,050 9,540 352,600
2000/06/15 9,100 9,150 9,000 9,090 251,400
2000/06/14 8,920 8,970 8,510 8,800 206,800
2000/06/13 9,020 9,160 8,900 9,160 182,600
2000/06/12 8,930 8,950 8,840 8,900 47,500
2000/06/09 8,810 8,940 8,710 8,930 270,800
2000/06/08 8,570 8,780 8,500 8,750 178,300
2000/06/07 8,390 8,590 8,330 8,580 127,200
2000/06/06 8,500 8,600 8,300 8,400 117,200
2000/06/05 8,200 8,480 8,200 8,480 82,300
2000/06/02 8,200 8,400 8,100 8,100 166,600
2000/06/01 8,000 8,230 8,000 8,100 168,000
2000/05/31 8,190 8,230 7,910 7,910 287,200
2000/05/30 8,150 8,580 8,070 8,130 122,700
2000/05/29 8,320 8,320 8,160 8,250 44,200
2000/05/26 8,430 8,430 8,160 8,280 120,900
2000/05/25 8,800 8,800 8,310 8,310 221,800
2000/05/24 8,300 8,600 8,150 8,600 198,800
2000/05/23 8,030 8,420 8,030 8,300 137,200
2000/05/22 8,250 8,350 7,900 8,020 246,800
2000/05/19 8,760 8,810 8,500 8,620 336,100
2000/05/18 9,260 9,260 8,900 9,000 152,500
2000/05/17 9,280 9,340 9,200 9,260 130,700
2000/05/16 9,600 9,890 9,210 9,480 317,700
2000/05/15 10,150 10,160 9,500 9,600 241,700
2000/05/12 10,820 11,020 10,130 10,360 218,900
2000/05/11 10,790 11,300 10,640 11,220 193,000
2000/05/10 10,500 10,600 10,380 10,600 56,100
2000/05/09 10,590 10,650 10,270 10,500 61,900
2000/05/08 10,170 10,470 10,160 10,460 176,500
2000/05/02 10,530 10,880 10,530 10,700 56,700
2000/05/01 10,450 10,750 10,300 10,730 79,900
2000/04/28 10,760 10,870 10,410 10,410 94,800
2000/04/27 10,760 10,760 10,400 10,410 74,000
2000/04/26 10,880 11,020 10,690 10,800 78,400
2000/04/25 10,800 10,910 10,600 10,880 105,600
2000/04/24 10,740 10,740 10,600 10,650 53,700
2000/04/21 10,600 10,730 10,230 10,550 55,800
2000/04/20 10,560 10,780 10,400 10,400 84,400
2000/04/19 10,470 10,980 10,460 10,780 131,500
2000/04/18 10,660 10,660 10,020 10,200 139,900
2000/04/17 10,050 10,680 10,050 10,660 74,900
2000/04/14 10,350 10,950 10,150 10,700 103,300
2000/04/13 10,510 10,510 10,060 10,240 126,100
2000/04/12 10,530 10,650 10,420 10,650 95,100
2000/04/11 10,900 10,900 10,620 10,620 58,100
2000/04/10 10,600 10,910 10,600 10,700 92,400
2000/04/07 10,750 10,760 10,420 10,480 121,600
2000/04/06 11,200 11,240 10,790 11,000 80,500
2000/04/05 11,020 11,300 11,020 11,110 76,100
2000/04/04 11,430 11,430 11,150 11,150 92,000
2000/04/03 11,240 11,860 11,240 11,630 116,500
2000/03/31 11,420 11,500 11,100 11,110 56,600
2000/03/30 11,300 11,900 11,300 11,470 91,500
2000/03/29 11,090 11,750 11,080 11,700 125,500
2000/03/28 11,030 11,200 10,780 11,010 44,200
2000/03/27 10,720 11,240 10,540 11,030 116,500
2000/03/24 10,900 11,240 10,720 10,920 70,600
2000/03/23 10,910 11,000 10,640 10,870 100,200
2000/03/22 11,300 11,300 10,660 10,890 150,000
2000/03/21 11,590 11,620 11,090 11,300 174,700
2000/03/17 11,540 11,740 11,400 11,500 151,000
2000/03/16 10,800 11,340 10,790 11,340 174,600
2000/03/15 10,200 10,650 10,200 10,650 138,300
2000/03/14 10,000 10,790 10,000 10,500 204,200
2000/03/13 10,410 10,410 9,960 10,100 174,400
2000/03/10 10,600 10,600 10,060 10,350 481,200
2000/03/09 11,290 11,290 10,610 10,860 208,900
2000/03/08 11,020 11,320 11,010 11,130 130,200
2000/03/07 11,490 11,490 10,960 10,960 214,400
2000/03/06 11,800 11,970 11,360 11,360 96,900
2000/03/03 11,630 11,900 11,630 11,730 74,400
2000/03/02 12,050 12,090 11,800 11,800 53,700
2000/03/01 11,710 12,090 11,700 12,090 80,100
2000/02/29 12,060 12,250 11,660 11,660 145,500
2000/02/28 12,160 12,300 12,060 12,060 84,300
2000/02/25 12,270 12,470 12,250 12,300 64,400
2000/02/24 12,500 12,900 12,270 12,270 79,100
2000/02/23 12,800 13,000 12,760 12,950 236,900
2000/02/22 12,580 12,850 12,400 12,410 136,400
2000/02/21 12,760 12,760 12,200 12,210 151,500
2000/02/18 13,200 13,290 13,150 13,150 200,300
2000/02/17 12,750 13,140 12,690 13,000 158,200
2000/02/16 13,100 13,100 12,610 12,750 65,900
2000/02/15 13,000 13,150 12,890 13,150 206,300
2000/02/14 12,950 13,150 12,850 13,000 252,300
2000/02/10 12,800 12,850 12,750 12,750 157,300
2000/02/09 12,540 12,730 12,370 12,610 112,700
2000/02/08 12,310 12,310 12,060 12,140 96,800
2000/02/07 12,310 12,690 11,910 11,910 110,200
2000/02/04 12,460 12,540 12,260 12,500 96,000
2000/02/03 12,550 12,570 12,250 12,260 85,400
2000/02/02 12,770 12,970 12,730 12,750 125,700
2000/02/01 12,600 12,710 12,400 12,580 177,900
2000/01/31 11,950 12,610 11,950 12,510 197,600
2000/01/28 11,800 12,240 11,800 12,100 137,700
2000/01/27 11,700 11,800 11,560 11,750 84,900
2000/01/26 11,730 11,780 11,570 11,700 76,300
2000/01/25 11,490 11,820 11,270 11,530 240,300
2000/01/24 10,900 11,500 10,900 11,500 108,900
2000/01/21 11,400 11,450 10,810 11,100 117,300
2000/01/20 11,180 11,450 11,120 11,400 177,000
2000/01/19 10,900 11,470 10,900 11,290 109,500
2000/01/18 10,990 11,100 10,790 10,900 161,300
2000/01/17 10,780 10,910 10,560 10,600 123,300
2000/01/14 10,970 10,990 10,860 10,900 236,100
2000/01/13 10,730 10,890 10,600 10,770 273,200
2000/01/12 10,090 10,740 9,810 10,740 225,200
2000/01/11 10,030 10,090 9,700 10,090 177,000
2000/01/07 9,900 10,150 9,810 9,900 142,400
2000/01/06 9,810 9,910 9,700 9,740 51,300
2000/01/05 9,710 9,810 9,610 9,700 201,400
2000/01/04 10,020 10,350 10,020 10,210 120,900

このページの先頭へ