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 |
|---|---|---|---|---|---|
| 2003/12/30 | 4,840 | 4,860 | 4,810 | 4,860 | 153,070 |
| 2003/12/29 | 4,690 | 4,820 | 4,690 | 4,800 | 185,740 |
| 2003/12/26 | 4,770 | 4,810 | 4,650 | 4,720 | 426,990 |
| 2003/12/25 | 4,800 | 4,850 | 4,780 | 4,820 | 153,090 |
| 2003/12/24 | 4,850 | 4,860 | 4,730 | 4,760 | 542,520 |
| 2003/12/22 | 4,910 | 4,960 | 4,900 | 4,930 | 151,490 |
| 2003/12/19 | 4,970 | 5,020 | 4,940 | 4,940 | 305,420 |
| 2003/12/18 | 4,760 | 4,970 | 4,760 | 4,910 | 189,970 |
| 2003/12/17 | 4,890 | 4,940 | 4,710 | 4,710 | 292,410 |
| 2003/12/16 | 4,990 | 5,000 | 4,930 | 4,990 | 132,350 |
| 2003/12/15 | 4,970 | 5,100 | 4,960 | 5,050 | 307,970 |
| 2003/12/12 | 5,090 | 5,090 | 4,940 | 5,030 | 588,930 |
| 2003/12/11 | 4,870 | 5,020 | 4,820 | 5,020 | 389,070 |
| 2003/12/10 | 4,900 | 4,910 | 4,660 | 4,770 | 319,550 |
| 2003/12/09 | 4,850 | 4,890 | 4,730 | 4,890 | 307,560 |
| 2003/12/08 | 4,990 | 5,060 | 4,880 | 4,950 | 440,360 |
| 2003/12/05 | 4,780 | 4,980 | 4,770 | 4,940 | 280,300 |
| 2003/12/04 | 4,740 | 4,800 | 4,710 | 4,730 | 318,080 |
| 2003/12/03 | 4,800 | 4,880 | 4,710 | 4,800 | 433,490 |
| 2003/12/02 | 4,800 | 5,000 | 4,770 | 4,900 | 574,630 |
| 2003/12/01 | 4,470 | 4,710 | 4,450 | 4,650 | 269,490 |
| 2003/11/28 | 4,550 | 4,570 | 4,420 | 4,420 | 180,580 |
| 2003/11/27 | 4,390 | 4,560 | 4,360 | 4,500 | 206,480 |
| 2003/11/26 | 4,270 | 4,390 | 4,260 | 4,390 | 281,880 |
| 2003/11/25 | 4,270 | 4,360 | 4,240 | 4,260 | 364,300 |
| 2003/11/21 | 4,320 | 4,360 | 4,270 | 4,320 | 264,380 |
| 2003/11/20 | 4,400 | 4,450 | 4,260 | 4,380 | 325,220 |
| 2003/11/19 | 4,470 | 4,510 | 4,300 | 4,300 | 353,850 |
| 2003/11/18 | 4,380 | 4,540 | 4,330 | 4,420 | 353,320 |
| 2003/11/17 | 4,470 | 4,500 | 4,360 | 4,500 | 268,220 |
| 2003/11/14 | 4,460 | 4,530 | 4,420 | 4,470 | 461,870 |
| 2003/11/13 | 4,430 | 4,530 | 4,360 | 4,430 | 189,690 |
| 2003/11/12 | 4,530 | 4,590 | 4,380 | 4,440 | 296,600 |
| 2003/11/11 | 4,660 | 4,670 | 4,310 | 4,480 | 287,860 |
| 2003/11/10 | 4,720 | 4,720 | 4,650 | 4,670 | 365,010 |
| 2003/11/07 | 4,800 | 4,850 | 4,740 | 4,820 | 389,690 |
| 2003/11/06 | 4,830 | 4,890 | 4,700 | 4,700 | 242,460 |
| 2003/11/05 | 4,960 | 5,030 | 4,810 | 4,820 | 610,860 |
| 2003/11/04 | 5,000 | 5,060 | 4,960 | 5,060 | 710,280 |
| 2003/10/31 | 4,770 | 4,920 | 4,690 | 4,920 | 380,010 |
| 2003/10/30 | 4,680 | 4,840 | 4,650 | 4,770 | 312,400 |
| 2003/10/29 | 4,710 | 4,780 | 4,690 | 4,780 | 486,600 |
| 2003/10/28 | 4,640 | 4,860 | 4,640 | 4,810 | 190,470 |
| 2003/10/27 | 4,550 | 4,650 | 4,550 | 4,590 | 231,870 |
| 2003/10/24 | 4,560 | 4,680 | 4,530 | 4,650 | 292,110 |
| 2003/10/23 | 4,530 | 4,650 | 4,300 | 4,310 | 417,410 |
| 2003/10/22 | 5,040 | 5,040 | 4,700 | 4,730 | 271,270 |
| 2003/10/21 | 5,220 | 5,220 | 5,020 | 5,030 | 215,350 |
| 2003/10/20 | 5,080 | 5,120 | 5,000 | 5,040 | 333,990 |
| 2003/10/17 | 5,210 | 5,260 | 5,160 | 5,220 | 216,830 |
| 2003/10/16 | 5,150 | 5,220 | 5,130 | 5,160 | 223,920 |
| 2003/10/15 | 5,300 | 5,300 | 5,080 | 5,100 | 364,320 |
| 2003/10/14 | 5,300 | 5,440 | 5,260 | 5,260 | 231,020 |
| 2003/10/10 | 5,210 | 5,360 | 5,210 | 5,230 | 261,210 |
| 2003/10/09 | 5,230 | 5,400 | 5,220 | 5,330 | 98,230 |
| 2003/10/08 | 5,300 | 5,370 | 5,250 | 5,280 | 188,760 |
| 2003/10/07 | 5,300 | 5,400 | 5,300 | 5,350 | 128,760 |
| 2003/10/06 | 5,680 | 5,680 | 5,330 | 5,330 | 294,620 |
| 2003/10/03 | 5,680 | 5,700 | 5,410 | 5,560 | 315,460 |
| 2003/10/02 | 5,180 | 5,530 | 5,150 | 5,480 | 372,540 |
| 2003/10/01 | 5,080 | 5,220 | 5,030 | 5,050 | 219,090 |
| 2003/09/30 | 4,900 | 5,150 | 4,870 | 5,010 | 184,750 |
| 2003/09/29 | 4,940 | 4,950 | 4,840 | 4,840 | 97,130 |
| 2003/09/26 | 5,010 | 5,010 | 4,910 | 4,940 | 148,490 |
| 2003/09/25 | 5,260 | 5,260 | 5,030 | 5,030 | 156,910 |
| 2003/09/24 | 5,290 | 5,380 | 5,200 | 5,380 | 266,700 |
| 2003/09/22 | 5,220 | 5,300 | 5,120 | 5,220 | 116,890 |
| 2003/09/19 | 5,100 | 5,300 | 5,090 | 5,280 | 363,820 |
| 2003/09/18 | 5,120 | 5,130 | 5,010 | 5,040 | 223,270 |
| 2003/09/17 | 5,110 | 5,230 | 5,070 | 5,160 | 272,500 |
| 2003/09/16 | 5,270 | 5,300 | 5,130 | 5,160 | 256,090 |
| 2003/09/12 | 5,250 | 5,310 | 5,180 | 5,200 | 359,720 |
| 2003/09/11 | 5,200 | 5,280 | 5,050 | 5,050 | 286,590 |
| 2003/09/10 | 5,340 | 5,400 | 5,220 | 5,250 | 167,130 |
| 2003/09/09 | 5,380 | 5,440 | 5,340 | 5,340 | 149,420 |
| 2003/09/08 | 5,140 | 5,360 | 5,100 | 5,330 | 234,670 |
| 2003/09/05 | 5,360 | 5,370 | 5,120 | 5,170 | 332,070 |
| 2003/09/04 | 5,400 | 5,770 | 5,350 | 5,480 | 416,390 |
| 2003/09/03 | 5,060 | 5,390 | 5,040 | 5,370 | 508,910 |
| 2003/09/02 | 4,850 | 4,920 | 4,800 | 4,920 | 220,010 |
| 2003/09/01 | 4,810 | 4,920 | 4,780 | 4,850 | 225,760 |
| 2003/08/29 | 4,620 | 4,860 | 4,540 | 4,840 | 464,870 |
| 2003/08/28 | 4,590 | 4,620 | 4,450 | 4,480 | 156,020 |
| 2003/08/27 | 4,660 | 4,690 | 4,560 | 4,580 | 181,330 |
| 2003/08/26 | 4,700 | 4,750 | 4,620 | 4,700 | 161,940 |
| 2003/08/25 | 4,630 | 4,770 | 4,610 | 4,690 | 321,070 |
| 2003/08/22 | 4,530 | 4,650 | 4,480 | 4,580 | 237,170 |
| 2003/08/21 | 4,400 | 4,520 | 4,380 | 4,470 | 266,280 |
| 2003/08/20 | 4,550 | 4,620 | 4,410 | 4,490 | 447,700 |
| 2003/08/19 | 4,590 | 4,630 | 4,550 | 4,600 | 128,550 |
| 2003/08/18 | 4,580 | 4,610 | 4,530 | 4,540 | 95,500 |
| 2003/08/15 | 4,630 | 4,720 | 4,480 | 4,530 | 176,310 |
| 2003/08/14 | 4,590 | 4,650 | 4,560 | 4,630 | 105,520 |
| 2003/08/13 | 4,450 | 4,690 | 4,450 | 4,680 | 267,660 |
| 2003/08/12 | 4,550 | 4,560 | 4,400 | 4,410 | 251,370 |
| 2003/08/11 | 4,410 | 4,520 | 4,380 | 4,500 | 168,040 |
| 2003/08/08 | 4,530 | 4,550 | 4,400 | 4,450 | 116,140 |
| 2003/08/07 | 4,490 | 4,580 | 4,440 | 4,570 | 131,600 |
| 2003/08/06 | 4,440 | 4,550 | 4,400 | 4,460 | 138,600 |
| 2003/08/05 | 4,550 | 4,620 | 4,400 | 4,400 | 179,460 |
| 2003/08/04 | 4,450 | 4,640 | 4,450 | 4,550 | 200,270 |
| 2003/08/01 | 4,510 | 4,520 | 4,360 | 4,450 | 403,740 |
| 2003/07/31 | 4,610 | 4,670 | 4,500 | 4,550 | 262,380 |
| 2003/07/30 | 4,790 | 4,810 | 4,690 | 4,740 | 130,530 |
| 2003/07/29 | 4,910 | 4,950 | 4,800 | 4,860 | 172,290 |
| 2003/07/28 | 4,850 | 4,900 | 4,740 | 4,880 | 275,060 |
| 2003/07/25 | 4,900 | 4,910 | 4,620 | 4,900 | 220,030 |
| 2003/07/24 | 4,900 | 5,050 | 4,840 | 4,900 | 385,530 |
| 2003/07/23 | 4,480 | 4,820 | 4,470 | 4,780 | 488,000 |
| 2003/07/22 | 4,430 | 4,480 | 4,340 | 4,380 | 257,210 |
| 2003/07/18 | 4,270 | 4,570 | 4,270 | 4,480 | 294,030 |
| 2003/07/17 | 4,450 | 4,470 | 4,350 | 4,370 | 482,670 |
| 2003/07/16 | 4,720 | 4,760 | 4,560 | 4,600 | 373,450 |
| 2003/07/15 | 4,880 | 4,880 | 4,810 | 4,820 | 338,210 |
| 2003/07/14 | 4,930 | 4,930 | 4,850 | 4,860 | 137,440 |
| 2003/07/11 | 4,880 | 4,970 | 4,820 | 4,940 | 135,420 |
| 2003/07/10 | 5,100 | 5,180 | 5,010 | 5,020 | 207,900 |
| 2003/07/09 | 5,600 | 5,630 | 5,160 | 5,280 | 218,540 |
| 2003/07/08 | 5,550 | 5,910 | 5,550 | 5,610 | 420,450 |
| 2003/07/07 | 4,950 | 5,290 | 4,930 | 5,250 | 336,470 |
| 2003/07/04 | 4,770 | 4,920 | 4,760 | 4,870 | 348,550 |
| 2003/07/03 | 4,870 | 4,960 | 4,680 | 4,790 | 298,840 |
| 2003/07/02 | 4,460 | 4,650 | 4,460 | 4,570 | 339,050 |
| 2003/07/01 | 4,380 | 4,480 | 4,360 | 4,450 | 231,430 |
| 2003/06/30 | 4,350 | 4,400 | 4,320 | 4,340 | 125,900 |
| 2003/06/27 | 4,400 | 4,470 | 4,330 | 4,330 | 178,270 |
| 2003/06/26 | 4,420 | 4,420 | 4,290 | 4,340 | 169,530 |
| 2003/06/25 | 4,530 | 4,570 | 4,330 | 4,370 | 422,160 |
| 2003/06/24 | 4,540 | 4,610 | 4,540 | 4,580 | 481,250 |
| 2003/06/23 | 4,470 | 4,660 | 4,460 | 4,590 | 510,080 |
| 2003/06/20 | 4,550 | 4,630 | 4,550 | 4,570 | 319,570 |
| 2003/06/19 | 4,730 | 4,770 | 4,630 | 4,630 | 339,920 |
| 2003/06/18 | 4,730 | 4,920 | 4,700 | 4,880 | 331,440 |
| 2003/06/17 | 4,480 | 4,680 | 4,460 | 4,680 | 321,470 |
| 2003/06/16 | 4,350 | 4,440 | 4,340 | 4,430 | 444,370 |
| 2003/06/13 | 4,440 | 4,520 | 4,340 | 4,400 | 719,880 |
| 2003/06/12 | 4,500 | 4,520 | 4,440 | 4,470 | 409,230 |
| 2003/06/11 | 4,500 | 4,500 | 4,460 | 4,470 | 236,890 |
| 2003/06/10 | 4,490 | 4,510 | 4,460 | 4,490 | 271,800 |
| 2003/06/09 | 4,430 | 4,540 | 4,400 | 4,500 | 482,820 |
| 2003/06/06 | 4,400 | 4,430 | 4,350 | 4,390 | 424,380 |
| 2003/06/05 | 4,340 | 4,440 | 4,330 | 4,430 | 401,750 |
| 2003/06/04 | 4,320 | 4,360 | 4,210 | 4,310 | 639,610 |
| 2003/06/03 | 4,430 | 4,440 | 4,310 | 4,390 | 410,000 |
| 2003/06/02 | 4,250 | 4,530 | 4,250 | 4,490 | 1,035,350 |
| 2003/05/30 | 3,980 | 4,170 | 3,980 | 4,100 | 563,770 |
| 2003/05/29 | 3,960 | 4,020 | 3,920 | 3,980 | 375,640 |
| 2003/05/28 | 3,960 | 4,010 | 3,920 | 3,920 | 353,160 |
| 2003/05/27 | 3,880 | 4,010 | 3,840 | 3,990 | 261,920 |
| 2003/05/26 | 3,870 | 3,960 | 3,860 | 3,930 | 188,070 |
| 2003/05/23 | 3,800 | 3,920 | 3,790 | 3,870 | 496,500 |
| 2003/05/22 | 3,670 | 3,790 | 3,630 | 3,770 | 394,120 |
| 2003/05/21 | 3,580 | 3,670 | 3,570 | 3,650 | 314,610 |
| 2003/05/20 | 3,500 | 3,580 | 3,480 | 3,530 | 189,270 |
| 2003/05/19 | 3,650 | 3,650 | 3,450 | 3,520 | 231,700 |
| 2003/05/16 | 3,600 | 3,710 | 3,600 | 3,660 | 98,360 |
| 2003/05/15 | 3,790 | 3,810 | 3,600 | 3,700 | 325,970 |
| 2003/05/14 | 3,750 | 3,830 | 3,740 | 3,790 | 168,660 |
| 2003/05/13 | 3,780 | 3,810 | 3,750 | 3,790 | 290,200 |
| 2003/05/12 | 3,670 | 3,700 | 3,620 | 3,640 | 330,460 |
| 2003/05/09 | 3,500 | 3,650 | 3,470 | 3,570 | 319,000 |
| 2003/05/08 | 3,560 | 3,590 | 3,460 | 3,470 | 222,230 |
| 2003/05/07 | 3,540 | 3,800 | 3,530 | 3,680 | 540,620 |
| 2003/05/06 | 3,450 | 3,520 | 3,430 | 3,440 | 331,630 |
| 2003/05/02 | 3,420 | 3,420 | 3,360 | 3,400 | 134,530 |
| 2003/05/01 | 3,380 | 3,400 | 3,350 | 3,350 | 160,940 |
| 2003/04/30 | 3,310 | 3,380 | 3,310 | 3,350 | 384,240 |
| 2003/04/28 | 3,210 | 3,240 | 3,170 | 3,200 | 224,120 |
| 2003/04/25 | 3,300 | 3,320 | 3,210 | 3,260 | 172,360 |
| 2003/04/24 | 3,330 | 3,410 | 3,330 | 3,330 | 285,410 |
| 2003/04/23 | 3,390 | 3,410 | 3,340 | 3,380 | 282,670 |
| 2003/04/22 | 3,430 | 3,430 | 3,300 | 3,320 | 114,940 |
| 2003/04/21 | 3,310 | 3,400 | 3,310 | 3,380 | 246,180 |
| 2003/04/18 | 3,280 | 3,330 | 3,240 | 3,260 | 201,250 |
| 2003/04/17 | 3,230 | 3,300 | 3,210 | 3,260 | 296,260 |
| 2003/04/16 | 3,430 | 3,460 | 3,260 | 3,280 | 372,710 |
| 2003/04/15 | 3,400 | 3,510 | 3,340 | 3,410 | 616,540 |
| 2003/04/14 | 3,310 | 3,510 | 3,300 | 3,440 | 755,880 |
| 2003/04/11 | 3,230 | 3,340 | 3,190 | 3,270 | 538,210 |
| 2003/04/10 | 3,120 | 3,210 | 3,120 | 3,180 | 267,930 |
| 2003/04/09 | 3,160 | 3,180 | 3,110 | 3,130 | 230,490 |
| 2003/04/08 | 3,150 | 3,160 | 3,090 | 3,110 | 154,260 |
| 2003/04/07 | 3,110 | 3,160 | 3,050 | 3,150 | 185,630 |
| 2003/04/04 | 3,100 | 3,100 | 3,020 | 3,060 | 164,410 |
| 2003/04/03 | 3,190 | 3,190 | 3,100 | 3,110 | 204,860 |
| 2003/04/02 | 3,060 | 3,130 | 3,040 | 3,090 | 139,410 |
| 2003/04/01 | 3,010 | 3,070 | 3,010 | 3,040 | 202,480 |
| 2003/03/31 | 3,190 | 3,190 | 3,070 | 3,100 | 211,000 |
| 2003/03/28 | 3,180 | 3,200 | 3,140 | 3,140 | 172,690 |
| 2003/03/27 | 3,100 | 3,150 | 3,080 | 3,130 | 182,880 |
| 2003/03/26 | 3,190 | 3,210 | 3,120 | 3,140 | 190,970 |
| 2003/03/25 | 3,180 | 3,250 | 3,150 | 3,200 | 157,300 |
| 2003/03/24 | 3,170 | 3,290 | 3,160 | 3,230 | 312,820 |
| 2003/03/20 | 3,110 | 3,280 | 3,050 | 3,080 | 567,760 |
| 2003/03/19 | 3,110 | 3,150 | 3,020 | 3,080 | 297,190 |
| 2003/03/18 | 3,260 | 3,280 | 3,100 | 3,100 | 190,470 |
| 2003/03/17 | 3,290 | 3,300 | 3,110 | 3,190 | 196,800 |
| 2003/03/14 | 3,270 | 3,330 | 3,210 | 3,250 | 543,530 |
| 2003/03/13 | 3,460 | 3,470 | 3,350 | 3,370 | 119,950 |
| 2003/03/12 | 3,470 | 3,480 | 3,420 | 3,470 | 124,880 |
| 2003/03/11 | 3,410 | 3,460 | 3,370 | 3,410 | 153,310 |
| 2003/03/10 | 3,510 | 3,510 | 3,390 | 3,400 | 188,410 |
| 2003/03/07 | 3,690 | 3,720 | 3,570 | 3,570 | 155,780 |
| 2003/03/06 | 3,670 | 3,770 | 3,670 | 3,670 | 112,210 |
| 2003/03/05 | 3,710 | 3,750 | 3,630 | 3,660 | 217,850 |
| 2003/03/04 | 3,750 | 3,810 | 3,720 | 3,750 | 148,660 |
| 2003/03/03 | 3,850 | 3,890 | 3,790 | 3,800 | 96,100 |
| 2003/02/28 | 3,890 | 3,920 | 3,850 | 3,880 | 83,570 |
| 2003/02/27 | 3,810 | 3,850 | 3,750 | 3,840 | 157,940 |
| 2003/02/26 | 3,760 | 3,890 | 3,760 | 3,810 | 128,480 |
| 2003/02/25 | 3,890 | 3,890 | 3,790 | 3,810 | 125,950 |
| 2003/02/24 | 3,950 | 4,010 | 3,910 | 3,910 | 98,560 |
| 2003/02/21 | 4,010 | 4,100 | 3,940 | 4,000 | 126,030 |
| 2003/02/20 | 4,210 | 4,220 | 4,030 | 4,030 | 167,660 |
| 2003/02/19 | 4,280 | 4,350 | 4,270 | 4,310 | 196,930 |
| 2003/02/18 | 4,200 | 4,260 | 4,170 | 4,220 | 173,840 |
| 2003/02/17 | 4,100 | 4,200 | 4,100 | 4,150 | 158,870 |
| 2003/02/14 | 4,150 | 4,150 | 4,070 | 4,100 | 402,010 |
| 2003/02/13 | 3,990 | 4,140 | 3,970 | 4,060 | 279,640 |
| 2003/02/12 | 3,940 | 4,020 | 3,880 | 4,000 | 199,300 |
| 2003/02/10 | 3,890 | 3,950 | 3,850 | 3,900 | 131,630 |
| 2003/02/07 | 3,840 | 3,930 | 3,820 | 3,890 | 136,480 |
| 2003/02/06 | 3,870 | 3,880 | 3,780 | 3,830 | 244,110 |
| 2003/02/05 | 3,980 | 4,050 | 3,770 | 3,770 | 263,840 |
| 2003/02/04 | 3,890 | 3,980 | 3,840 | 3,980 | 279,400 |
| 2003/02/03 | 3,620 | 3,800 | 3,620 | 3,800 | 144,270 |
| 2003/01/31 | 3,660 | 3,740 | 3,580 | 3,670 | 158,730 |
| 2003/01/30 | 3,700 | 3,720 | 3,600 | 3,610 | 126,480 |
| 2003/01/29 | 3,800 | 3,830 | 3,580 | 3,650 | 283,150 |
| 2003/01/28 | 3,840 | 3,880 | 3,750 | 3,750 | 284,840 |
| 2003/01/27 | 4,050 | 4,110 | 3,880 | 3,940 | 390,800 |
| 2003/01/24 | 4,140 | 4,240 | 4,140 | 4,190 | 240,640 |
| 2003/01/23 | 4,150 | 4,230 | 4,120 | 4,230 | 159,540 |
| 2003/01/22 | 4,220 | 4,400 | 4,200 | 4,200 | 246,050 |
| 2003/01/21 | 4,040 | 4,320 | 4,040 | 4,290 | 264,990 |
| 2003/01/20 | 3,980 | 4,080 | 3,970 | 4,050 | 153,580 |
| 2003/01/17 | 4,050 | 4,140 | 3,960 | 4,030 | 127,550 |
| 2003/01/16 | 4,100 | 4,170 | 4,090 | 4,150 | 188,080 |
| 2003/01/15 | 4,050 | 4,100 | 3,960 | 4,100 | 183,320 |
| 2003/01/14 | 3,900 | 4,010 | 3,860 | 4,010 | 121,270 |
| 2003/01/10 | 3,910 | 3,910 | 3,750 | 3,860 | 170,320 |
| 2003/01/09 | 3,750 | 3,900 | 3,740 | 3,860 | 215,180 |
| 2003/01/08 | 3,820 | 3,830 | 3,710 | 3,790 | 260,050 |
| 2003/01/07 | 4,090 | 4,120 | 3,850 | 3,870 | 268,740 |
| 2003/01/06 | 3,980 | 4,050 | 3,930 | 4,040 | 189,800 |