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 |
|---|---|---|---|---|---|
| 2002/12/30 | 3,770 | 3,900 | 3,770 | 3,900 | 85,140 |
| 2002/12/27 | 3,750 | 3,870 | 3,720 | 3,860 | 144,950 |
| 2002/12/26 | 3,670 | 3,750 | 3,620 | 3,700 | 91,720 |
| 2002/12/25 | 3,600 | 3,680 | 3,520 | 3,630 | 128,790 |
| 2002/12/24 | 3,620 | 3,700 | 3,510 | 3,580 | 220,060 |
| 2002/12/20 | 3,600 | 3,660 | 3,490 | 3,590 | 283,360 |
| 2002/12/19 | 3,440 | 3,470 | 3,410 | 3,450 | 667,730 |
| 2002/12/18 | 3,400 | 3,490 | 3,390 | 3,430 | 821,910 |
| 2002/12/17 | 3,390 | 3,450 | 3,310 | 3,390 | 595,330 |
| 2002/12/16 | 3,190 | 3,390 | 3,130 | 3,350 | 2,261,030 |
| 2002/12/13 | 3,490 | 3,490 | 3,490 | 3,490 | 67,560 |
| 2002/12/12 | 4,020 | 4,120 | 3,990 | 3,990 | 253,430 |
| 2002/12/11 | 4,240 | 4,270 | 4,010 | 4,070 | 361,610 |
| 2002/12/10 | 4,100 | 4,210 | 4,040 | 4,140 | 218,710 |
| 2002/12/09 | 4,180 | 4,260 | 4,120 | 4,150 | 355,750 |
| 2002/12/06 | 3,990 | 4,230 | 3,960 | 4,080 | 211,370 |
| 2002/12/05 | 4,210 | 4,250 | 4,040 | 4,090 | 508,550 |
| 2002/12/04 | 4,700 | 4,740 | 4,290 | 4,300 | 341,270 |
| 2002/12/03 | 4,790 | 4,850 | 4,700 | 4,790 | 232,060 |
| 2002/12/02 | 4,760 | 4,800 | 4,680 | 4,780 | 307,090 |
| 2002/11/29 | 4,400 | 4,740 | 4,400 | 4,660 | 345,820 |
| 2002/11/28 | 4,380 | 4,440 | 4,360 | 4,400 | 171,700 |
| 2002/11/27 | 4,250 | 4,370 | 4,250 | 4,290 | 212,350 |
| 2002/11/26 | 4,250 | 4,360 | 4,210 | 4,250 | 266,510 |
| 2002/11/25 | 4,150 | 4,170 | 4,010 | 4,150 | 215,820 |
| 2002/11/22 | 3,960 | 4,200 | 3,890 | 4,020 | 433,530 |
| 2002/11/21 | 3,810 | 3,970 | 3,720 | 3,810 | 317,040 |
| 2002/11/20 | 3,420 | 3,810 | 3,380 | 3,720 | 430,430 |
| 2002/11/19 | 3,680 | 3,680 | 3,360 | 3,460 | 247,900 |
| 2002/11/18 | 3,700 | 3,780 | 3,630 | 3,680 | 274,180 |
| 2002/11/15 | 3,710 | 3,760 | 3,640 | 3,750 | 235,380 |
| 2002/11/14 | 3,750 | 3,840 | 3,390 | 3,550 | 283,620 |
| 2002/11/13 | 3,900 | 3,910 | 3,800 | 3,850 | 105,770 |
| 2002/11/12 | 3,730 | 3,970 | 3,720 | 3,860 | 320,310 |
| 2002/11/11 | 3,950 | 3,990 | 3,780 | 3,780 | 344,990 |
| 2002/11/08 | 4,230 | 4,230 | 4,020 | 4,050 | 282,670 |
| 2002/11/07 | 4,080 | 4,320 | 3,950 | 4,230 | 613,170 |
| 2002/11/06 | 3,860 | 4,140 | 3,860 | 3,980 | 587,960 |
| 2002/11/05 | 3,890 | 3,890 | 3,800 | 3,820 | 159,610 |
| 2002/11/01 | 3,840 | 3,850 | 3,740 | 3,830 | 113,450 |
| 2002/10/31 | 3,860 | 3,900 | 3,730 | 3,790 | 163,890 |
| 2002/10/30 | 3,700 | 3,890 | 3,650 | 3,810 | 178,630 |
| 2002/10/29 | 3,810 | 3,860 | 3,700 | 3,780 | 157,570 |
| 2002/10/28 | 4,020 | 4,030 | 3,900 | 3,960 | 151,890 |
| 2002/10/25 | 4,000 | 4,110 | 4,000 | 4,080 | 195,670 |
| 2002/10/24 | 4,130 | 4,130 | 4,000 | 4,030 | 154,220 |
| 2002/10/23 | 4,070 | 4,120 | 4,000 | 4,040 | 183,960 |
| 2002/10/22 | 4,330 | 4,390 | 4,170 | 4,170 | 188,700 |
| 2002/10/21 | 4,400 | 4,470 | 4,330 | 4,380 | 239,830 |
| 2002/10/18 | 4,380 | 4,410 | 4,260 | 4,300 | 297,760 |
| 2002/10/17 | 4,240 | 4,340 | 4,230 | 4,330 | 229,880 |
| 2002/10/16 | 4,400 | 4,410 | 4,150 | 4,190 | 354,490 |
| 2002/10/15 | 4,160 | 4,320 | 4,160 | 4,310 | 410,300 |
| 2002/10/11 | 4,000 | 4,160 | 3,980 | 4,110 | 319,060 |
| 2002/10/10 | 3,960 | 4,080 | 3,660 | 3,950 | 434,860 |
| 2002/10/09 | 4,120 | 4,290 | 4,070 | 4,160 | 289,600 |
| 2002/10/08 | 4,350 | 4,390 | 4,070 | 4,200 | 306,190 |
| 2002/10/07 | 4,450 | 4,490 | 4,240 | 4,470 | 215,240 |
| 2002/10/04 | 4,740 | 4,790 | 4,620 | 4,660 | 152,470 |
| 2002/10/03 | 5,130 | 5,140 | 4,940 | 4,940 | 198,320 |
| 2002/10/02 | 5,250 | 5,250 | 4,980 | 4,980 | 150,300 |
| 2002/10/01 | 5,240 | 5,240 | 5,160 | 5,200 | 303,010 |
| 2002/09/30 | 5,250 | 5,250 | 5,100 | 5,140 | 149,940 |
| 2002/09/27 | 5,250 | 5,300 | 5,150 | 5,220 | 344,390 |
| 2002/09/26 | 5,100 | 5,240 | 5,000 | 5,080 | 286,870 |
| 2002/09/25 | 5,130 | 5,170 | 5,060 | 5,110 | 194,990 |
| 2002/09/24 | 5,170 | 5,270 | 5,090 | 5,270 | 687,410 |
| 2002/09/20 | 4,920 | 5,260 | 4,920 | 5,070 | 1,322,510 |
| 2002/09/19 | 5,320 | 5,320 | 5,320 | 5,320 | 115,250 |
| 2002/09/18 | 6,240 | 6,320 | 6,160 | 6,320 | 225,230 |
| 2002/09/17 | 6,550 | 6,580 | 6,430 | 6,440 | 179,570 |
| 2002/09/13 | 6,550 | 6,550 | 6,390 | 6,450 | 355,390 |
| 2002/09/12 | 6,470 | 6,550 | 6,400 | 6,470 | 87,750 |
| 2002/09/11 | 6,430 | 6,560 | 6,390 | 6,420 | 132,870 |
| 2002/09/10 | 6,730 | 6,780 | 6,470 | 6,530 | 211,700 |
| 2002/09/09 | 6,600 | 6,700 | 6,580 | 6,630 | 142,540 |
| 2002/09/06 | 6,600 | 6,610 | 6,430 | 6,600 | 109,040 |
| 2002/09/05 | 6,490 | 6,680 | 6,490 | 6,680 | 166,790 |
| 2002/09/04 | 6,350 | 6,450 | 6,340 | 6,390 | 163,130 |
| 2002/09/03 | 6,790 | 6,790 | 6,550 | 6,550 | 100,380 |
| 2002/09/02 | 6,890 | 6,920 | 6,780 | 6,810 | 100,200 |
| 2002/08/30 | 6,890 | 6,990 | 6,870 | 6,990 | 197,710 |
| 2002/08/29 | 6,950 | 6,950 | 6,650 | 6,690 | 295,760 |
| 2002/08/28 | 7,090 | 7,150 | 6,980 | 6,980 | 103,010 |
| 2002/08/27 | 7,140 | 7,200 | 7,000 | 7,000 | 164,660 |
| 2002/08/26 | 7,140 | 7,370 | 7,140 | 7,210 | 273,410 |
| 2002/08/23 | 7,350 | 7,480 | 7,350 | 7,410 | 67,680 |
| 2002/08/22 | 7,160 | 7,470 | 7,110 | 7,400 | 93,950 |
| 2002/08/21 | 7,200 | 7,390 | 7,200 | 7,240 | 54,870 |
| 2002/08/20 | 7,270 | 7,270 | 7,100 | 7,170 | 70,870 |
| 2002/08/19 | 7,340 | 7,360 | 7,250 | 7,300 | 91,530 |
| 2002/08/16 | 7,360 | 7,470 | 7,330 | 7,340 | 64,360 |
| 2002/08/15 | 7,340 | 7,490 | 7,340 | 7,430 | 81,660 |
| 2002/08/14 | 7,420 | 7,500 | 7,360 | 7,440 | 62,100 |
| 2002/08/13 | 7,350 | 7,610 | 7,320 | 7,510 | 56,370 |
| 2002/08/12 | 7,620 | 7,680 | 7,470 | 7,480 | 71,310 |
| 2002/08/09 | 7,750 | 7,790 | 7,550 | 7,700 | 114,580 |
| 2002/08/08 | 7,530 | 7,670 | 7,530 | 7,600 | 49,130 |
| 2002/08/07 | 7,580 | 7,600 | 7,450 | 7,530 | 137,700 |
| 2002/08/06 | 7,670 | 7,670 | 7,500 | 7,570 | 173,210 |
| 2002/08/05 | 7,730 | 7,750 | 7,530 | 7,530 | 201,050 |
| 2002/08/02 | 7,440 | 7,630 | 7,300 | 7,530 | 264,630 |
| 2002/08/01 | 7,420 | 7,450 | 7,320 | 7,370 | 248,130 |
| 2002/07/31 | 7,080 | 7,320 | 7,060 | 7,220 | 188,990 |
| 2002/07/30 | 7,260 | 7,280 | 7,000 | 7,060 | 204,430 |
| 2002/07/29 | 6,970 | 7,480 | 6,790 | 7,480 | 379,740 |
| 2002/07/26 | 6,780 | 6,850 | 6,680 | 6,770 | 431,030 |
| 2002/07/25 | 6,620 | 6,770 | 6,560 | 6,580 | 318,150 |
| 2002/07/24 | 6,700 | 6,700 | 6,460 | 6,460 | 323,950 |
| 2002/07/23 | 6,690 | 6,820 | 6,670 | 6,720 | 166,950 |
| 2002/07/22 | 6,730 | 6,850 | 6,690 | 6,740 | 463,240 |
| 2002/07/19 | 7,000 | 7,040 | 6,840 | 7,010 | 278,300 |
| 2002/07/18 | 7,140 | 7,390 | 7,140 | 7,180 | 181,490 |
| 2002/07/17 | 7,450 | 7,450 | 7,010 | 7,130 | 303,900 |
| 2002/07/16 | 7,270 | 7,410 | 7,120 | 7,250 | 339,040 |
| 2002/07/15 | 7,610 | 7,610 | 7,470 | 7,470 | 234,040 |
| 2002/07/12 | 7,670 | 7,750 | 7,630 | 7,690 | 189,960 |
| 2002/07/11 | 7,810 | 7,830 | 7,610 | 7,670 | 318,270 |
| 2002/07/10 | 8,100 | 8,250 | 8,050 | 8,050 | 90,800 |
| 2002/07/09 | 7,880 | 8,080 | 7,800 | 8,080 | 177,360 |
| 2002/07/08 | 8,240 | 8,390 | 7,870 | 7,890 | 450,500 |
| 2002/07/05 | 8,100 | 8,140 | 7,910 | 8,140 | 174,050 |
| 2002/07/04 | 8,200 | 8,290 | 8,100 | 8,180 | 135,340 |
| 2002/07/03 | 7,920 | 8,260 | 7,920 | 8,050 | 158,870 |
| 2002/07/02 | 7,990 | 8,040 | 7,920 | 8,020 | 125,610 |
| 2002/07/01 | 8,090 | 8,190 | 7,900 | 8,060 | 211,130 |
| 2002/06/28 | 7,790 | 8,190 | 7,780 | 8,190 | 331,460 |
| 2002/06/27 | 7,700 | 7,770 | 7,610 | 7,700 | 220,820 |
| 2002/06/26 | 7,820 | 7,910 | 7,750 | 7,790 | 181,180 |
| 2002/06/25 | 8,020 | 8,200 | 7,810 | 8,050 | 190,450 |
| 2002/06/24 | 7,940 | 8,020 | 7,800 | 8,000 | 162,860 |
| 2002/06/21 | 7,990 | 8,120 | 7,970 | 8,020 | 92,700 |
| 2002/06/20 | 8,070 | 8,300 | 7,950 | 8,190 | 196,320 |
| 2002/06/19 | 8,300 | 8,310 | 8,050 | 8,120 | 177,550 |
| 2002/06/18 | 8,180 | 8,390 | 8,180 | 8,320 | 140,750 |
| 2002/06/17 | 8,410 | 8,550 | 8,200 | 8,230 | 125,150 |
| 2002/06/14 | 8,590 | 8,800 | 8,490 | 8,490 | 403,300 |
| 2002/06/13 | 8,890 | 8,890 | 8,540 | 8,590 | 138,790 |
| 2002/06/12 | 8,950 | 8,990 | 8,860 | 8,990 | 100,190 |
| 2002/06/11 | 9,100 | 9,210 | 9,010 | 9,040 | 161,690 |
| 2002/06/10 | 9,250 | 9,300 | 8,980 | 9,010 | 335,770 |
| 2002/06/07 | 8,970 | 9,080 | 8,860 | 9,050 | 247,020 |
| 2002/06/06 | 8,840 | 8,900 | 8,760 | 8,870 | 195,910 |
| 2002/06/05 | 8,860 | 8,910 | 8,740 | 8,840 | 149,280 |
| 2002/06/04 | 8,880 | 8,930 | 8,760 | 8,860 | 103,890 |
| 2002/06/03 | 8,720 | 8,900 | 8,720 | 8,880 | 231,630 |
| 2002/05/31 | 8,990 | 9,010 | 8,520 | 8,520 | 319,080 |
| 2002/05/30 | 8,700 | 9,000 | 8,680 | 9,000 | 121,330 |
| 2002/05/29 | 8,840 | 8,840 | 8,700 | 8,700 | 81,390 |
| 2002/05/28 | 8,750 | 8,800 | 8,700 | 8,740 | 59,740 |
| 2002/05/27 | 8,960 | 8,990 | 8,740 | 8,740 | 169,930 |
| 2002/05/24 | 9,090 | 9,120 | 8,920 | 9,060 | 119,390 |
| 2002/05/23 | 9,050 | 9,090 | 8,930 | 9,070 | 132,210 |
| 2002/05/22 | 8,870 | 9,060 | 8,870 | 9,000 | 140,950 |
| 2002/05/21 | 9,050 | 9,050 | 8,900 | 8,970 | 183,830 |
| 2002/05/20 | 8,720 | 9,100 | 8,710 | 9,020 | 331,890 |
| 2002/05/17 | 8,600 | 8,750 | 8,580 | 8,620 | 260,720 |
| 2002/05/16 | 8,610 | 8,720 | 8,530 | 8,590 | 207,990 |
| 2002/05/15 | 8,890 | 8,950 | 8,610 | 8,680 | 294,560 |
| 2002/05/14 | 9,100 | 9,140 | 8,740 | 8,790 | 259,470 |
| 2002/05/13 | 9,090 | 9,200 | 9,050 | 9,190 | 170,190 |
| 2002/05/10 | 9,050 | 9,170 | 9,000 | 9,110 | 269,840 |
| 2002/05/09 | 9,200 | 9,420 | 9,100 | 9,100 | 231,620 |
| 2002/05/08 | 9,370 | 9,390 | 9,120 | 9,200 | 254,850 |
| 2002/05/07 | 9,610 | 9,700 | 9,520 | 9,570 | 405,770 |
| 2002/05/02 | 9,650 | 9,740 | 9,570 | 9,690 | 261,560 |
| 2002/05/01 | 9,800 | 9,810 | 9,510 | 9,690 | 525,520 |
| 2002/04/30 | 9,540 | 9,820 | 9,500 | 9,800 | 276,700 |
| 2002/04/26 | 9,000 | 9,510 | 9,000 | 9,400 | 312,300 |
| 2002/04/25 | 9,230 | 9,230 | 8,930 | 9,000 | 178,400 |
| 2002/04/24 | 9,250 | 9,350 | 9,100 | 9,110 | 141,900 |
| 2002/04/23 | 9,210 | 9,330 | 9,110 | 9,170 | 216,000 |
| 2002/04/22 | 9,440 | 9,600 | 9,170 | 9,460 | 234,800 |
| 2002/04/19 | 9,200 | 9,420 | 9,160 | 9,340 | 188,200 |
| 2002/04/18 | 9,300 | 9,420 | 9,200 | 9,340 | 224,400 |
| 2002/04/17 | 8,900 | 9,260 | 8,900 | 9,200 | 217,900 |
| 2002/04/16 | 8,680 | 9,000 | 8,680 | 9,000 | 383,300 |
| 2002/04/15 | 8,740 | 8,740 | 8,540 | 8,670 | 232,100 |
| 2002/04/12 | 8,780 | 8,910 | 8,630 | 8,740 | 196,900 |
| 2002/04/11 | 9,000 | 9,280 | 8,800 | 8,880 | 194,400 |
| 2002/04/10 | 8,900 | 9,090 | 8,830 | 8,920 | 393,000 |
| 2002/04/09 | 8,900 | 9,090 | 8,900 | 8,960 | 556,100 |
| 2002/04/08 | 8,590 | 8,820 | 8,540 | 8,710 | 392,600 |
| 2002/04/05 | 8,200 | 8,300 | 8,150 | 8,220 | 302,700 |
| 2002/04/04 | 7,840 | 8,060 | 7,740 | 8,000 | 247,000 |
| 2002/04/03 | 7,680 | 7,870 | 7,630 | 7,740 | 194,900 |
| 2002/04/02 | 7,660 | 7,690 | 7,570 | 7,680 | 135,300 |
| 2002/04/01 | 7,600 | 7,770 | 7,520 | 7,560 | 128,600 |
| 2002/03/29 | 8,150 | 8,150 | 7,700 | 7,700 | 148,600 |
| 2002/03/28 | 7,910 | 8,120 | 7,830 | 8,020 | 93,400 |
| 2002/03/27 | 7,900 | 8,090 | 7,900 | 7,900 | 111,500 |
| 2002/03/26 | 7,980 | 7,980 | 7,750 | 7,860 | 110,100 |
| 2002/03/25 | 8,140 | 8,200 | 7,860 | 7,920 | 113,800 |
| 2002/03/22 | 8,350 | 8,350 | 8,130 | 8,170 | 181,000 |
| 2002/03/20 | 8,350 | 8,380 | 8,270 | 8,340 | 279,700 |
| 2002/03/19 | 8,070 | 8,250 | 7,900 | 8,150 | 224,900 |
| 2002/03/18 | 8,040 | 8,090 | 7,720 | 7,750 | 248,100 |
| 2002/03/15 | 7,740 | 8,030 | 7,740 | 8,030 | 178,300 |
| 2002/03/14 | 7,610 | 7,890 | 7,600 | 7,840 | 275,400 |
| 2002/03/13 | 8,190 | 8,190 | 7,900 | 7,900 | 233,000 |
| 2002/03/12 | 8,300 | 8,380 | 8,100 | 8,200 | 430,700 |
| 2002/03/11 | 8,150 | 8,500 | 8,060 | 8,500 | 308,700 |
| 2002/03/08 | 8,170 | 8,350 | 8,050 | 8,100 | 552,900 |
| 2002/03/07 | 8,080 | 8,130 | 7,990 | 8,070 | 416,900 |
| 2002/03/06 | 8,120 | 8,180 | 8,080 | 8,140 | 360,900 |
| 2002/03/05 | 8,200 | 8,280 | 7,970 | 8,120 | 693,400 |
| 2002/03/04 | 7,400 | 7,900 | 7,390 | 7,800 | 323,300 |
| 2002/03/01 | 7,240 | 7,400 | 7,110 | 7,300 | 167,200 |
| 2002/02/28 | 7,150 | 7,350 | 7,150 | 7,340 | 426,900 |
| 2002/02/27 | 7,040 | 7,170 | 6,970 | 7,100 | 404,100 |
| 2002/02/26 | 7,300 | 7,330 | 7,130 | 7,140 | 261,200 |
| 2002/02/25 | 7,330 | 7,490 | 7,180 | 7,250 | 238,700 |
| 2002/02/22 | 7,390 | 7,530 | 7,230 | 7,310 | 231,100 |
| 2002/02/21 | 7,270 | 7,500 | 7,160 | 7,370 | 215,700 |
| 2002/02/20 | 7,160 | 7,370 | 7,150 | 7,300 | 145,900 |
| 2002/02/19 | 7,430 | 7,480 | 7,210 | 7,300 | 152,200 |
| 2002/02/18 | 7,410 | 7,540 | 7,350 | 7,530 | 131,800 |
| 2002/02/15 | 7,600 | 7,690 | 7,440 | 7,510 | 166,100 |
| 2002/02/14 | 7,660 | 8,200 | 7,600 | 7,700 | 184,100 |
| 2002/02/13 | 8,060 | 8,100 | 7,700 | 7,760 | 201,900 |
| 2002/02/12 | 8,140 | 8,380 | 8,030 | 8,120 | 275,600 |
| 2002/02/08 | 7,890 | 8,030 | 7,790 | 7,840 | 343,300 |
| 2002/02/07 | 7,650 | 8,000 | 7,570 | 7,820 | 407,400 |
| 2002/02/06 | 7,300 | 7,610 | 7,300 | 7,450 | 241,300 |
| 2002/02/05 | 7,250 | 7,360 | 7,150 | 7,290 | 275,900 |
| 2002/02/04 | 7,670 | 7,680 | 7,310 | 7,450 | 171,000 |
| 2002/02/01 | 7,900 | 8,000 | 7,550 | 7,800 | 150,100 |
| 2002/01/31 | 7,690 | 8,040 | 7,690 | 8,000 | 332,200 |
| 2002/01/30 | 7,860 | 7,900 | 7,600 | 7,780 | 184,600 |
| 2002/01/29 | 8,100 | 8,200 | 7,860 | 7,900 | 241,800 |
| 2002/01/28 | 7,900 | 8,340 | 7,900 | 8,240 | 334,200 |
| 2002/01/25 | 8,160 | 8,250 | 8,040 | 8,100 | 288,700 |
| 2002/01/24 | 8,400 | 8,470 | 8,270 | 8,360 | 245,400 |
| 2002/01/23 | 8,420 | 8,530 | 8,310 | 8,310 | 187,100 |
| 2002/01/22 | 8,750 | 8,750 | 8,400 | 8,420 | 454,700 |
| 2002/01/21 | 8,710 | 9,100 | 8,630 | 8,920 | 292,900 |
| 2002/01/18 | 8,740 | 8,800 | 8,590 | 8,700 | 401,900 |
| 2002/01/17 | 8,880 | 9,020 | 8,840 | 8,840 | 212,700 |
| 2002/01/16 | 8,490 | 8,840 | 8,490 | 8,800 | 377,200 |
| 2002/01/15 | 8,840 | 8,860 | 8,400 | 8,510 | 541,500 |
| 2002/01/11 | 9,000 | 9,000 | 8,740 | 8,830 | 340,800 |
| 2002/01/10 | 9,150 | 9,150 | 8,800 | 9,000 | 290,000 |
| 2002/01/09 | 9,250 | 9,250 | 9,120 | 9,160 | 293,400 |
| 2002/01/08 | 9,450 | 9,450 | 9,170 | 9,300 | 373,000 |
| 2002/01/07 | 9,510 | 9,540 | 9,370 | 9,460 | 219,600 |
| 2002/01/04 | 9,550 | 9,550 | 9,460 | 9,540 | 180,100 |