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 |
|---|---|---|---|---|---|
| 2001/12/28 | 9,490 | 9,550 | 9,390 | 9,550 | 75,900 |
| 2001/12/27 | 9,390 | 9,450 | 9,350 | 9,450 | 113,000 |
| 2001/12/26 | 9,300 | 9,390 | 9,250 | 9,300 | 72,700 |
| 2001/12/25 | 9,310 | 9,360 | 9,170 | 9,210 | 150,000 |
| 2001/12/21 | 9,340 | 9,340 | 9,170 | 9,200 | 223,000 |
| 2001/12/20 | 9,350 | 9,450 | 9,330 | 9,390 | 302,700 |
| 2001/12/19 | 9,120 | 9,300 | 9,100 | 9,210 | 255,900 |
| 2001/12/18 | 9,060 | 9,140 | 9,030 | 9,120 | 330,500 |
| 2001/12/17 | 9,180 | 9,180 | 8,900 | 9,030 | 251,100 |
| 2001/12/14 | 8,950 | 9,150 | 8,930 | 9,120 | 546,800 |
| 2001/12/13 | 9,130 | 9,140 | 9,010 | 9,100 | 347,700 |
| 2001/12/12 | 9,130 | 9,340 | 9,080 | 9,290 | 597,700 |
| 2001/12/11 | 9,500 | 9,550 | 9,220 | 9,370 | 491,700 |
| 2001/12/10 | 9,640 | 9,750 | 9,540 | 9,680 | 278,300 |
| 2001/12/07 | 9,800 | 9,940 | 9,660 | 9,710 | 121,800 |
| 2001/12/06 | 9,900 | 9,970 | 9,700 | 9,800 | 260,200 |
| 2001/12/05 | 9,820 | 9,950 | 9,750 | 9,900 | 161,000 |
| 2001/12/04 | 9,730 | 9,820 | 9,590 | 9,810 | 260,600 |
| 2001/12/03 | 9,970 | 9,970 | 9,800 | 9,830 | 252,500 |
| 2001/11/30 | 9,850 | 10,000 | 9,750 | 10,000 | 402,800 |
| 2001/11/29 | 9,710 | 9,850 | 9,690 | 9,850 | 231,400 |
| 2001/11/28 | 9,750 | 9,840 | 9,720 | 9,800 | 222,000 |
| 2001/11/27 | 9,710 | 9,760 | 9,590 | 9,650 | 236,700 |
| 2001/11/26 | 9,740 | 9,870 | 9,650 | 9,650 | 167,800 |
| 2001/11/22 | 9,700 | 9,860 | 9,680 | 9,780 | 174,100 |
| 2001/11/21 | 9,790 | 9,800 | 9,650 | 9,690 | 298,400 |
| 2001/11/20 | 10,020 | 10,060 | 9,830 | 9,860 | 343,100 |
| 2001/11/19 | 10,000 | 10,070 | 9,850 | 9,980 | 193,900 |
| 2001/11/16 | 10,030 | 10,030 | 9,930 | 9,960 | 248,500 |
| 2001/11/15 | 9,850 | 10,040 | 9,810 | 10,000 | 276,500 |
| 2001/11/14 | 9,900 | 10,100 | 9,850 | 10,000 | 299,600 |
| 2001/11/13 | 9,610 | 9,770 | 9,530 | 9,750 | 179,000 |
| 2001/11/12 | 9,550 | 9,640 | 9,480 | 9,530 | 328,700 |
| 2001/11/09 | 9,650 | 9,880 | 9,630 | 9,650 | 521,700 |
| 2001/11/08 | 9,680 | 9,700 | 9,430 | 9,550 | 522,100 |
| 2001/11/07 | 10,040 | 10,090 | 9,650 | 9,650 | 564,500 |
| 2001/11/06 | 10,180 | 10,310 | 10,080 | 10,210 | 214,200 |
| 2001/11/05 | 10,280 | 10,280 | 10,100 | 10,150 | 122,500 |
| 2001/11/02 | 10,330 | 10,420 | 10,120 | 10,150 | 266,600 |
| 2001/11/01 | 10,310 | 10,420 | 10,240 | 10,310 | 183,200 |
| 2001/10/31 | 10,360 | 10,360 | 10,100 | 10,220 | 191,400 |
| 2001/10/30 | 10,330 | 10,490 | 10,080 | 10,220 | 381,100 |
| 2001/10/29 | 10,470 | 10,560 | 10,340 | 10,490 | 351,700 |
| 2001/10/26 | 10,750 | 10,800 | 10,560 | 10,640 | 520,400 |
| 2001/10/25 | 11,310 | 11,380 | 10,930 | 11,030 | 437,700 |
| 2001/10/24 | 11,250 | 11,420 | 11,160 | 11,310 | 266,600 |
| 2001/10/23 | 11,130 | 11,400 | 11,070 | 11,390 | 389,500 |
| 2001/10/22 | 11,100 | 11,180 | 10,940 | 11,130 | 220,600 |
| 2001/10/19 | 10,850 | 11,180 | 10,790 | 11,070 | 442,200 |
| 2001/10/18 | 10,720 | 10,830 | 10,660 | 10,760 | 101,000 |
| 2001/10/17 | 10,830 | 10,900 | 10,700 | 10,880 | 151,900 |
| 2001/10/16 | 10,620 | 10,880 | 10,620 | 10,710 | 83,700 |
| 2001/10/15 | 10,730 | 10,800 | 10,600 | 10,800 | 95,600 |
| 2001/10/12 | 10,870 | 10,960 | 10,730 | 10,960 | 223,700 |
| 2001/10/11 | 10,700 | 10,790 | 10,500 | 10,700 | 189,600 |
| 2001/10/10 | 10,640 | 10,890 | 10,600 | 10,610 | 197,700 |
| 2001/10/09 | 10,800 | 10,800 | 10,590 | 10,650 | 260,000 |
| 2001/10/05 | 10,980 | 10,980 | 10,660 | 10,800 | 321,000 |
| 2001/10/04 | 11,000 | 11,110 | 10,710 | 10,940 | 308,300 |
| 2001/10/03 | 11,180 | 11,250 | 10,950 | 11,140 | 333,800 |
| 2001/10/02 | 10,750 | 11,160 | 10,700 | 11,140 | 396,700 |
| 2001/10/01 | 10,510 | 10,890 | 10,420 | 10,790 | 393,200 |
| 2001/09/28 | 10,250 | 10,510 | 10,230 | 10,510 | 330,700 |
| 2001/09/27 | 10,070 | 10,170 | 9,950 | 10,020 | 215,700 |
| 2001/09/26 | 10,380 | 10,380 | 10,080 | 10,270 | 199,500 |
| 2001/09/25 | 10,170 | 10,370 | 10,130 | 10,370 | 212,200 |
| 2001/09/21 | 10,080 | 10,390 | 10,070 | 10,350 | 364,600 |
| 2001/09/20 | 10,250 | 10,340 | 10,150 | 10,280 | 304,500 |
| 2001/09/19 | 10,310 | 10,700 | 10,260 | 10,500 | 403,700 |
| 2001/09/18 | 10,780 | 10,780 | 10,400 | 10,510 | 272,700 |
| 2001/09/17 | 10,640 | 10,910 | 10,500 | 10,650 | 307,500 |
| 2001/09/14 | 10,680 | 10,690 | 10,200 | 10,640 | 404,300 |
| 2001/09/13 | 10,500 | 10,690 | 10,210 | 10,690 | 253,000 |
| 2001/09/12 | 10,250 | 10,290 | 9,970 | 10,200 | 211,900 |
| 2001/09/11 | 10,500 | 10,590 | 10,370 | 10,580 | 230,700 |
| 2001/09/10 | 10,500 | 10,760 | 10,450 | 10,500 | 182,500 |
| 2001/09/07 | 10,460 | 10,630 | 10,400 | 10,590 | 228,100 |
| 2001/09/06 | 10,500 | 10,630 | 10,500 | 10,630 | 278,500 |
| 2001/09/05 | 10,700 | 10,830 | 10,560 | 10,790 | 276,400 |
| 2001/09/04 | 10,420 | 10,640 | 10,400 | 10,620 | 135,600 |
| 2001/09/03 | 10,700 | 10,700 | 10,450 | 10,540 | 194,500 |
| 2001/08/31 | 10,400 | 10,640 | 10,380 | 10,630 | 293,800 |
| 2001/08/30 | 10,850 | 10,910 | 10,540 | 10,580 | 425,200 |
| 2001/08/29 | 10,970 | 11,120 | 10,910 | 10,990 | 166,500 |
| 2001/08/28 | 11,000 | 11,170 | 10,970 | 11,170 | 125,000 |
| 2001/08/27 | 11,230 | 11,230 | 10,970 | 10,970 | 254,600 |
| 2001/08/24 | 11,150 | 11,220 | 10,980 | 11,160 | 249,000 |
| 2001/08/23 | 11,090 | 11,150 | 10,980 | 10,980 | 186,800 |
| 2001/08/22 | 10,950 | 11,150 | 10,890 | 10,890 | 131,700 |
| 2001/08/21 | 10,940 | 11,050 | 10,900 | 10,950 | 258,600 |
| 2001/08/20 | 10,880 | 10,980 | 10,760 | 10,840 | 157,000 |
| 2001/08/17 | 10,770 | 11,060 | 10,670 | 10,890 | 359,100 |
| 2001/08/16 | 10,900 | 10,900 | 10,600 | 10,740 | 204,900 |
| 2001/08/15 | 10,880 | 10,940 | 10,660 | 10,890 | 161,500 |
| 2001/08/14 | 10,880 | 10,920 | 10,810 | 10,890 | 250,400 |
| 2001/08/13 | 10,800 | 10,810 | 10,590 | 10,780 | 203,400 |
| 2001/08/10 | 10,530 | 10,790 | 10,470 | 10,650 | 351,100 |
| 2001/08/09 | 10,730 | 10,800 | 10,490 | 10,530 | 288,300 |
| 2001/08/08 | 10,900 | 10,960 | 10,830 | 10,930 | 220,300 |
| 2001/08/07 | 10,700 | 10,940 | 10,660 | 10,940 | 311,600 |
| 2001/08/06 | 10,560 | 10,820 | 10,550 | 10,750 | 365,100 |
| 2001/08/03 | 10,650 | 10,710 | 10,520 | 10,520 | 451,100 |
| 2001/08/02 | 10,490 | 10,590 | 10,460 | 10,500 | 439,800 |
| 2001/08/01 | 10,200 | 10,430 | 10,150 | 10,370 | 670,400 |
| 2001/07/31 | 9,860 | 10,180 | 9,830 | 10,180 | 966,300 |
| 2001/07/30 | 10,100 | 10,330 | 9,980 | 10,260 | 477,800 |
| 2001/07/27 | 9,850 | 10,080 | 9,790 | 9,980 | 381,500 |
| 2001/07/26 | 10,070 | 10,090 | 9,980 | 10,000 | 254,100 |
| 2001/07/25 | 10,000 | 10,130 | 9,880 | 10,080 | 600,600 |
| 2001/07/24 | 9,470 | 10,070 | 9,460 | 9,930 | 1,147,300 |
| 2001/07/23 | 9,720 | 9,720 | 9,450 | 9,460 | 586,300 |
| 2001/07/19 | 9,780 | 9,840 | 9,680 | 9,740 | 296,900 |
| 2001/07/18 | 10,000 | 10,000 | 9,730 | 9,790 | 260,900 |
| 2001/07/17 | 10,000 | 10,050 | 9,950 | 10,010 | 303,900 |
| 2001/07/16 | 9,890 | 10,030 | 9,870 | 9,990 | 405,600 |
| 2001/07/13 | 9,890 | 9,900 | 9,760 | 9,850 | 226,700 |
| 2001/07/12 | 9,900 | 9,900 | 9,700 | 9,810 | 335,300 |
| 2001/07/11 | 9,880 | 9,890 | 9,650 | 9,810 | 152,800 |
| 2001/07/10 | 9,870 | 9,980 | 9,800 | 9,980 | 184,900 |
| 2001/07/09 | 9,580 | 9,790 | 9,520 | 9,710 | 371,700 |
| 2001/07/06 | 10,320 | 10,390 | 9,970 | 10,080 | 366,600 |
| 2001/07/05 | 10,400 | 10,540 | 10,250 | 10,320 | 322,400 |
| 2001/07/04 | 10,910 | 11,030 | 10,510 | 10,600 | 254,500 |
| 2001/07/03 | 11,140 | 11,240 | 11,000 | 11,110 | 122,200 |
| 2001/07/02 | 11,130 | 11,140 | 10,920 | 11,050 | 108,300 |
| 2001/06/29 | 11,090 | 11,240 | 10,850 | 11,010 | 214,900 |
| 2001/06/28 | 11,260 | 11,260 | 10,710 | 10,880 | 172,500 |
| 2001/06/27 | 11,100 | 11,190 | 10,950 | 11,070 | 145,100 |
| 2001/06/26 | 10,890 | 11,200 | 10,840 | 11,100 | 292,600 |
| 2001/06/25 | 10,450 | 10,750 | 10,450 | 10,560 | 262,100 |
| 2001/06/22 | 10,770 | 10,900 | 10,700 | 10,850 | 224,300 |
| 2001/06/21 | 10,250 | 10,620 | 10,250 | 10,610 | 237,100 |
| 2001/06/20 | 10,150 | 10,250 | 10,020 | 10,240 | 131,600 |
| 2001/06/19 | 10,290 | 10,440 | 10,080 | 10,100 | 201,300 |
| 2001/06/18 | 10,250 | 10,250 | 10,070 | 10,100 | 152,700 |
| 2001/06/15 | 9,910 | 10,150 | 9,900 | 10,050 | 261,100 |
| 2001/06/14 | 9,950 | 10,140 | 9,940 | 10,050 | 108,800 |
| 2001/06/13 | 10,090 | 10,160 | 9,900 | 9,950 | 137,300 |
| 2001/06/12 | 10,070 | 10,200 | 9,920 | 10,200 | 208,300 |
| 2001/06/11 | 10,200 | 10,270 | 10,160 | 10,250 | 177,700 |
| 2001/06/08 | 10,300 | 10,500 | 10,270 | 10,400 | 364,900 |
| 2001/06/07 | 10,090 | 10,500 | 10,070 | 10,500 | 228,300 |
| 2001/06/06 | 10,370 | 10,540 | 10,250 | 10,290 | 124,800 |
| 2001/06/05 | 10,250 | 10,360 | 10,070 | 10,360 | 103,400 |
| 2001/06/04 | 10,360 | 10,360 | 10,060 | 10,150 | 101,500 |
| 2001/06/01 | 10,010 | 10,340 | 10,000 | 10,300 | 231,200 |
| 2001/05/31 | 9,710 | 9,780 | 9,660 | 9,710 | 132,700 |
| 2001/05/30 | 9,720 | 9,890 | 9,720 | 9,880 | 130,500 |
| 2001/05/29 | 10,050 | 10,100 | 9,980 | 10,100 | 82,700 |
| 2001/05/28 | 9,990 | 10,050 | 9,950 | 9,990 | 41,200 |
| 2001/05/25 | 9,760 | 10,150 | 9,760 | 10,040 | 105,400 |
| 2001/05/24 | 9,950 | 9,960 | 9,740 | 9,760 | 172,800 |
| 2001/05/23 | 10,170 | 10,290 | 10,100 | 10,150 | 186,600 |
| 2001/05/22 | 10,300 | 10,340 | 10,170 | 10,170 | 88,200 |
| 2001/05/21 | 10,110 | 10,330 | 10,110 | 10,230 | 128,300 |
| 2001/05/18 | 10,300 | 10,300 | 10,000 | 10,120 | 211,800 |
| 2001/05/17 | 10,270 | 10,370 | 10,000 | 10,100 | 114,800 |
| 2001/05/16 | 10,300 | 10,300 | 10,050 | 10,070 | 92,500 |
| 2001/05/15 | 10,310 | 10,310 | 10,180 | 10,260 | 182,500 |
| 2001/05/14 | 10,380 | 10,650 | 10,210 | 10,400 | 216,900 |
| 2001/05/11 | 10,400 | 10,400 | 10,180 | 10,180 | 300,800 |
| 2001/05/10 | 10,080 | 10,450 | 10,080 | 10,420 | 239,400 |
| 2001/05/09 | 10,510 | 10,510 | 10,170 | 10,280 | 350,600 |
| 2001/05/08 | 10,890 | 10,890 | 10,600 | 10,780 | 248,600 |
| 2001/05/07 | 10,770 | 10,980 | 10,580 | 10,900 | 356,300 |
| 2001/05/02 | 10,610 | 10,700 | 10,430 | 10,570 | 298,500 |
| 2001/05/01 | 9,980 | 10,380 | 9,980 | 10,380 | 175,100 |
| 2001/04/27 | 9,760 | 9,880 | 9,630 | 9,880 | 86,800 |
| 2001/04/26 | 9,830 | 9,830 | 9,740 | 9,760 | 137,300 |
| 2001/04/25 | 9,600 | 9,830 | 9,590 | 9,770 | 127,700 |
| 2001/04/24 | 9,380 | 9,600 | 9,280 | 9,600 | 127,000 |
| 2001/04/23 | 9,560 | 9,700 | 9,290 | 9,400 | 225,500 |
| 2001/04/20 | 9,580 | 9,740 | 9,450 | 9,700 | 131,800 |
| 2001/04/19 | 9,610 | 9,750 | 9,510 | 9,750 | 215,000 |
| 2001/04/18 | 9,550 | 9,750 | 9,500 | 9,600 | 117,900 |
| 2001/04/17 | 9,580 | 9,600 | 9,360 | 9,460 | 166,100 |
| 2001/04/16 | 9,770 | 9,770 | 9,700 | 9,760 | 28,800 |
| 2001/04/13 | 9,830 | 9,860 | 9,580 | 9,670 | 93,600 |
| 2001/04/12 | 9,900 | 9,950 | 9,650 | 9,830 | 138,600 |
| 2001/04/11 | 9,850 | 10,020 | 9,580 | 10,000 | 109,800 |
| 2001/04/10 | 9,970 | 10,100 | 9,790 | 9,820 | 89,500 |
| 2001/04/09 | 10,070 | 10,100 | 9,810 | 9,950 | 91,100 |
| 2001/04/06 | 9,900 | 10,030 | 9,850 | 9,970 | 67,500 |
| 2001/04/05 | 10,190 | 10,190 | 9,820 | 9,850 | 82,700 |
| 2001/04/04 | 10,060 | 10,280 | 9,920 | 10,190 | 126,900 |
| 2001/04/03 | 9,610 | 9,990 | 9,520 | 9,960 | 137,100 |
| 2001/04/02 | 10,140 | 10,140 | 9,510 | 9,510 | 159,400 |
| 2001/03/30 | 10,320 | 10,320 | 10,100 | 10,130 | 156,900 |
| 2001/03/29 | 10,100 | 10,200 | 10,030 | 10,120 | 95,700 |
| 2001/03/28 | 10,290 | 10,350 | 10,040 | 10,300 | 127,100 |
| 2001/03/27 | 10,120 | 10,380 | 10,010 | 10,350 | 122,900 |
| 2001/03/26 | 9,700 | 10,400 | 9,520 | 10,350 | 317,100 |
| 2001/03/23 | 9,250 | 9,490 | 9,250 | 9,400 | 109,100 |
| 2001/03/22 | 9,370 | 9,610 | 9,250 | 9,250 | 180,900 |
| 2001/03/21 | 8,690 | 9,370 | 8,640 | 9,370 | 240,600 |
| 2001/03/19 | 8,660 | 9,000 | 8,660 | 8,890 | 117,200 |
| 2001/03/16 | 9,000 | 9,290 | 8,750 | 8,750 | 159,800 |
| 2001/03/15 | 8,580 | 9,000 | 8,580 | 9,000 | 133,200 |
| 2001/03/14 | 8,860 | 8,860 | 8,590 | 8,730 | 157,700 |
| 2001/03/13 | 9,060 | 9,110 | 8,720 | 8,790 | 181,100 |
| 2001/03/12 | 9,200 | 9,350 | 9,180 | 9,210 | 86,900 |
| 2001/03/09 | 8,900 | 9,470 | 8,900 | 9,470 | 344,400 |
| 2001/03/08 | 8,850 | 8,980 | 8,760 | 8,900 | 88,700 |
| 2001/03/07 | 8,890 | 8,950 | 8,690 | 8,850 | 165,700 |
| 2001/03/06 | 8,740 | 9,030 | 8,700 | 8,980 | 206,500 |
| 2001/03/05 | 8,600 | 8,650 | 8,530 | 8,640 | 141,000 |
| 2001/03/02 | 8,900 | 8,900 | 8,570 | 8,580 | 107,500 |
| 2001/03/01 | 8,630 | 8,960 | 8,620 | 8,940 | 147,700 |
| 2001/02/28 | 8,750 | 8,780 | 8,620 | 8,780 | 165,900 |
| 2001/02/27 | 8,900 | 8,900 | 8,720 | 8,850 | 77,500 |
| 2001/02/26 | 8,750 | 8,910 | 8,700 | 8,910 | 103,300 |
| 2001/02/23 | 8,680 | 8,770 | 8,650 | 8,650 | 96,700 |
| 2001/02/22 | 8,660 | 8,660 | 8,580 | 8,580 | 65,400 |
| 2001/02/21 | 8,700 | 8,770 | 8,610 | 8,690 | 119,000 |
| 2001/02/20 | 8,610 | 8,700 | 8,570 | 8,700 | 127,900 |
| 2001/02/19 | 8,710 | 8,750 | 8,640 | 8,730 | 258,000 |
| 2001/02/16 | 8,900 | 8,940 | 8,780 | 8,790 | 157,600 |
| 2001/02/15 | 9,000 | 9,010 | 8,950 | 9,000 | 90,600 |
| 2001/02/14 | 9,130 | 9,130 | 8,960 | 9,080 | 125,300 |
| 2001/02/13 | 9,330 | 9,420 | 9,200 | 9,300 | 211,000 |
| 2001/02/09 | 9,130 | 9,240 | 8,960 | 9,130 | 172,700 |
| 2001/02/08 | 9,010 | 9,030 | 8,770 | 8,930 | 192,700 |
| 2001/02/07 | 9,060 | 9,150 | 8,970 | 9,090 | 94,200 |
| 2001/02/06 | 9,100 | 9,140 | 9,050 | 9,100 | 129,900 |
| 2001/02/05 | 9,280 | 9,280 | 9,130 | 9,200 | 62,600 |
| 2001/02/02 | 9,320 | 9,490 | 9,300 | 9,380 | 54,700 |
| 2001/02/01 | 9,490 | 9,570 | 9,450 | 9,520 | 81,400 |
| 2001/01/31 | 9,370 | 9,370 | 9,200 | 9,290 | 107,200 |
| 2001/01/30 | 9,660 | 9,660 | 9,420 | 9,470 | 76,200 |
| 2001/01/29 | 9,650 | 9,700 | 9,620 | 9,680 | 63,300 |
| 2001/01/26 | 9,500 | 9,800 | 9,470 | 9,550 | 131,000 |
| 2001/01/25 | 9,530 | 9,530 | 9,350 | 9,500 | 87,800 |
| 2001/01/24 | 9,680 | 9,680 | 9,350 | 9,610 | 84,500 |
| 2001/01/23 | 9,690 | 9,690 | 9,510 | 9,690 | 68,400 |
| 2001/01/22 | 9,890 | 9,890 | 9,400 | 9,700 | 223,700 |
| 2001/01/19 | 9,850 | 9,930 | 9,750 | 9,900 | 128,100 |
| 2001/01/18 | 9,890 | 9,960 | 9,800 | 9,950 | 201,000 |
| 2001/01/17 | 9,400 | 9,700 | 9,400 | 9,700 | 147,100 |
| 2001/01/16 | 9,660 | 9,660 | 9,400 | 9,500 | 129,600 |
| 2001/01/15 | 9,660 | 9,720 | 9,570 | 9,660 | 228,500 |
| 2001/01/12 | 9,370 | 9,520 | 9,350 | 9,460 | 243,100 |
| 2001/01/11 | 9,140 | 9,330 | 9,120 | 9,130 | 269,000 |
| 2001/01/10 | 9,090 | 9,120 | 8,920 | 9,000 | 71,300 |
| 2001/01/09 | 8,840 | 8,910 | 8,670 | 8,890 | 64,200 |
| 2001/01/05 | 8,790 | 9,210 | 8,790 | 9,140 | 169,700 |
| 2001/01/04 | 8,820 | 8,830 | 8,600 | 8,780 | 61,000 |