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 |
|---|---|---|---|---|---|
| 2004/12/30 | 7,650 | 7,670 | 7,610 | 7,670 | 57,760 |
| 2004/12/29 | 7,630 | 7,650 | 7,520 | 7,610 | 126,260 |
| 2004/12/28 | 7,540 | 7,600 | 7,470 | 7,540 | 74,480 |
| 2004/12/27 | 7,560 | 7,580 | 7,500 | 7,500 | 76,860 |
| 2004/12/24 | 7,500 | 7,580 | 7,490 | 7,540 | 209,650 |
| 2004/12/22 | 7,430 | 7,460 | 7,350 | 7,390 | 195,290 |
| 2004/12/21 | 7,300 | 7,390 | 7,280 | 7,340 | 217,910 |
| 2004/12/20 | 7,220 | 7,320 | 7,170 | 7,170 | 111,700 |
| 2004/12/17 | 7,180 | 7,320 | 7,100 | 7,250 | 307,920 |
| 2004/12/16 | 7,190 | 7,250 | 7,090 | 7,200 | 264,140 |
| 2004/12/15 | 7,280 | 7,290 | 7,170 | 7,170 | 191,030 |
| 2004/12/14 | 7,260 | 7,260 | 7,160 | 7,220 | 198,640 |
| 2004/12/13 | 7,100 | 7,140 | 7,050 | 7,060 | 104,630 |
| 2004/12/10 | 7,120 | 7,250 | 7,080 | 7,090 | 291,270 |
| 2004/12/09 | 7,270 | 7,340 | 7,040 | 7,210 | 231,970 |
| 2004/12/08 | 7,290 | 7,320 | 7,250 | 7,260 | 245,420 |
| 2004/12/07 | 7,330 | 7,340 | 7,230 | 7,230 | 187,610 |
| 2004/12/06 | 7,490 | 7,520 | 7,340 | 7,350 | 188,220 |
| 2004/12/03 | 7,620 | 7,650 | 7,450 | 7,480 | 233,670 |
| 2004/12/02 | 7,630 | 7,690 | 7,570 | 7,660 | 121,840 |
| 2004/12/01 | 7,600 | 7,630 | 7,500 | 7,530 | 201,660 |
| 2004/11/30 | 7,640 | 7,770 | 7,600 | 7,750 | 212,520 |
| 2004/11/29 | 7,580 | 7,800 | 7,530 | 7,740 | 272,320 |
| 2004/11/26 | 7,620 | 7,620 | 7,480 | 7,530 | 152,850 |
| 2004/11/25 | 7,500 | 7,610 | 7,450 | 7,610 | 254,860 |
| 2004/11/24 | 7,410 | 7,490 | 7,330 | 7,470 | 209,250 |
| 2004/11/22 | 7,400 | 7,430 | 7,250 | 7,310 | 230,900 |
| 2004/11/19 | 7,650 | 7,680 | 7,530 | 7,530 | 148,780 |
| 2004/11/18 | 7,700 | 7,720 | 7,600 | 7,620 | 220,310 |
| 2004/11/17 | 7,580 | 7,710 | 7,510 | 7,710 | 269,600 |
| 2004/11/16 | 7,580 | 7,700 | 7,570 | 7,610 | 349,890 |
| 2004/11/15 | 7,400 | 7,690 | 7,400 | 7,570 | 397,520 |
| 2004/11/12 | 7,120 | 7,520 | 7,090 | 7,390 | 812,510 |
| 2004/11/11 | 7,250 | 7,280 | 7,120 | 7,140 | 243,240 |
| 2004/11/10 | 7,150 | 7,240 | 7,150 | 7,220 | 258,280 |
| 2004/11/09 | 7,140 | 7,190 | 7,070 | 7,100 | 254,910 |
| 2004/11/08 | 7,160 | 7,190 | 7,130 | 7,140 | 217,870 |
| 2004/11/05 | 7,120 | 7,190 | 7,120 | 7,150 | 463,900 |
| 2004/11/04 | 7,010 | 7,060 | 6,950 | 6,950 | 357,700 |
| 2004/11/02 | 6,860 | 7,070 | 6,820 | 6,920 | 412,440 |
| 2004/11/01 | 6,740 | 6,800 | 6,670 | 6,760 | 388,240 |
| 2004/10/29 | 6,580 | 6,690 | 6,510 | 6,650 | 146,170 |
| 2004/10/28 | 6,550 | 6,690 | 6,530 | 6,660 | 213,570 |
| 2004/10/27 | 6,480 | 6,550 | 6,450 | 6,450 | 181,070 |
| 2004/10/26 | 6,590 | 6,620 | 6,380 | 6,380 | 395,190 |
| 2004/10/25 | 6,520 | 6,570 | 6,370 | 6,500 | 240,210 |
| 2004/10/22 | 6,630 | 6,700 | 6,610 | 6,610 | 257,620 |
| 2004/10/21 | 6,720 | 6,790 | 6,620 | 6,690 | 226,510 |
| 2004/10/20 | 6,840 | 6,850 | 6,750 | 6,790 | 219,270 |
| 2004/10/19 | 6,740 | 6,900 | 6,740 | 6,830 | 293,100 |
| 2004/10/18 | 6,770 | 6,790 | 6,700 | 6,720 | 145,880 |
| 2004/10/15 | 6,800 | 6,800 | 6,720 | 6,760 | 93,740 |
| 2004/10/14 | 6,960 | 6,960 | 6,790 | 6,820 | 158,370 |
| 2004/10/13 | 6,920 | 6,990 | 6,910 | 6,970 | 239,340 |
| 2004/10/12 | 6,880 | 7,020 | 6,880 | 7,020 | 317,040 |
| 2004/10/08 | 6,930 | 7,010 | 6,930 | 6,990 | 281,570 |
| 2004/10/07 | 7,140 | 7,180 | 7,030 | 7,030 | 165,340 |
| 2004/10/06 | 7,050 | 7,130 | 7,020 | 7,130 | 145,120 |
| 2004/10/05 | 7,060 | 7,130 | 7,030 | 7,120 | 233,810 |
| 2004/10/04 | 7,020 | 7,060 | 6,920 | 7,050 | 212,570 |
| 2004/10/01 | 6,820 | 6,960 | 6,790 | 6,920 | 222,920 |
| 2004/09/30 | 6,690 | 6,820 | 6,670 | 6,820 | 294,460 |
| 2004/09/29 | 6,800 | 6,810 | 6,590 | 6,590 | 256,060 |
| 2004/09/28 | 6,620 | 6,760 | 6,600 | 6,740 | 256,820 |
| 2004/09/27 | 6,690 | 6,770 | 6,650 | 6,670 | 168,280 |
| 2004/09/24 | 6,650 | 6,750 | 6,650 | 6,750 | 449,250 |
| 2004/09/22 | 6,980 | 7,020 | 6,860 | 6,950 | 221,030 |
| 2004/09/21 | 7,060 | 7,130 | 6,910 | 6,990 | 396,980 |
| 2004/09/17 | 7,070 | 7,150 | 7,060 | 7,110 | 160,610 |
| 2004/09/16 | 7,050 | 7,120 | 6,970 | 7,060 | 239,230 |
| 2004/09/15 | 7,150 | 7,230 | 7,080 | 7,150 | 379,530 |
| 2004/09/14 | 7,100 | 7,200 | 7,090 | 7,120 | 380,430 |
| 2004/09/13 | 6,980 | 7,050 | 6,970 | 7,010 | 162,370 |
| 2004/09/10 | 6,940 | 6,990 | 6,930 | 6,970 | 630,060 |
| 2004/09/09 | 7,170 | 7,180 | 7,010 | 7,050 | 261,660 |
| 2004/09/08 | 7,200 | 7,300 | 7,180 | 7,180 | 243,770 |
| 2004/09/07 | 7,170 | 7,230 | 7,150 | 7,170 | 284,680 |
| 2004/09/06 | 7,100 | 7,240 | 7,070 | 7,210 | 243,360 |
| 2004/09/03 | 7,170 | 7,230 | 7,120 | 7,130 | 339,160 |
| 2004/09/02 | 7,180 | 7,210 | 7,130 | 7,160 | 163,260 |
| 2004/09/01 | 7,230 | 7,260 | 7,210 | 7,220 | 129,380 |
| 2004/08/31 | 7,190 | 7,280 | 7,110 | 7,210 | 217,080 |
| 2004/08/30 | 7,220 | 7,340 | 7,220 | 7,290 | 251,880 |
| 2004/08/27 | 7,090 | 7,210 | 7,090 | 7,200 | 176,440 |
| 2004/08/26 | 7,170 | 7,190 | 7,060 | 7,090 | 307,330 |
| 2004/08/25 | 6,830 | 7,090 | 6,820 | 7,070 | 505,100 |
| 2004/08/24 | 6,830 | 6,850 | 6,690 | 6,740 | 224,180 |
| 2004/08/23 | 6,810 | 6,880 | 6,780 | 6,820 | 236,990 |
| 2004/08/20 | 6,660 | 6,780 | 6,630 | 6,740 | 189,710 |
| 2004/08/19 | 6,580 | 6,660 | 6,540 | 6,630 | 135,490 |
| 2004/08/18 | 6,500 | 6,600 | 6,440 | 6,530 | 282,780 |
| 2004/08/17 | 6,630 | 6,670 | 6,540 | 6,550 | 252,970 |
| 2004/08/16 | 6,740 | 6,750 | 6,500 | 6,530 | 467,010 |
| 2004/08/13 | 6,780 | 6,870 | 6,770 | 6,840 | 291,590 |
| 2004/08/12 | 6,950 | 7,000 | 6,920 | 6,980 | 147,650 |
| 2004/08/11 | 7,000 | 7,090 | 6,970 | 7,050 | 405,280 |
| 2004/08/10 | 6,670 | 6,970 | 6,670 | 6,880 | 272,360 |
| 2004/08/09 | 6,700 | 6,730 | 6,620 | 6,720 | 190,100 |
| 2004/08/06 | 6,750 | 6,840 | 6,720 | 6,790 | 285,890 |
| 2004/08/05 | 6,970 | 7,030 | 6,870 | 6,950 | 330,710 |
| 2004/08/04 | 7,310 | 7,310 | 6,900 | 7,070 | 411,600 |
| 2004/08/03 | 7,240 | 7,320 | 7,140 | 7,210 | 243,330 |
| 2004/08/02 | 7,200 | 7,290 | 7,090 | 7,230 | 183,240 |
| 2004/07/30 | 7,220 | 7,340 | 7,150 | 7,170 | 270,220 |
| 2004/07/29 | 7,400 | 7,400 | 7,130 | 7,270 | 164,880 |
| 2004/07/28 | 7,460 | 7,460 | 7,200 | 7,300 | 245,300 |
| 2004/07/27 | 7,430 | 7,440 | 7,240 | 7,260 | 248,910 |
| 2004/07/26 | 7,440 | 7,520 | 7,320 | 7,460 | 194,480 |
| 2004/07/23 | 7,430 | 7,510 | 7,420 | 7,440 | 298,230 |
| 2004/07/22 | 7,430 | 7,510 | 7,410 | 7,450 | 399,710 |
| 2004/07/21 | 7,620 | 7,700 | 7,530 | 7,620 | 313,790 |
| 2004/07/20 | 7,430 | 7,570 | 7,330 | 7,520 | 492,630 |
| 2004/07/16 | 7,430 | 7,580 | 7,420 | 7,440 | 418,050 |
| 2004/07/15 | 7,430 | 7,630 | 7,350 | 7,610 | 822,640 |
| 2004/07/14 | 7,450 | 7,810 | 7,420 | 7,490 | 1,443,600 |
| 2004/07/13 | 7,090 | 7,150 | 7,020 | 7,080 | 119,750 |
| 2004/07/12 | 7,040 | 7,170 | 7,000 | 7,090 | 361,490 |
| 2004/07/09 | 6,710 | 6,950 | 6,710 | 6,940 | 302,070 |
| 2004/07/08 | 6,710 | 6,980 | 6,710 | 6,810 | 433,430 |
| 2004/07/07 | 6,710 | 6,790 | 6,630 | 6,770 | 306,130 |
| 2004/07/06 | 7,080 | 7,080 | 6,810 | 6,810 | 257,760 |
| 2004/07/05 | 7,090 | 7,150 | 6,920 | 6,980 | 356,380 |
| 2004/07/02 | 7,270 | 7,270 | 7,130 | 7,160 | 307,980 |
| 2004/07/01 | 7,300 | 7,340 | 7,240 | 7,300 | 981,410 |
| 2004/06/30 | 6,930 | 7,140 | 6,880 | 7,090 | 843,940 |
| 2004/06/29 | 6,800 | 6,870 | 6,790 | 6,830 | 320,660 |
| 2004/06/28 | 6,840 | 6,890 | 6,770 | 6,840 | 325,900 |
| 2004/06/25 | 6,950 | 6,970 | 6,780 | 6,860 | 373,050 |
| 2004/06/24 | 6,970 | 7,010 | 6,860 | 6,910 | 410,540 |
| 2004/06/23 | 7,090 | 7,100 | 6,820 | 6,870 | 454,690 |
| 2004/06/22 | 6,970 | 7,050 | 6,930 | 6,980 | 359,620 |
| 2004/06/21 | 7,050 | 7,150 | 7,050 | 7,070 | 271,800 |
| 2004/06/18 | 7,120 | 7,170 | 6,870 | 7,030 | 739,220 |
| 2004/06/17 | 7,250 | 7,300 | 7,090 | 7,210 | 310,190 |
| 2004/06/16 | 7,300 | 7,370 | 7,250 | 7,350 | 310,320 |
| 2004/06/15 | 7,250 | 7,290 | 7,080 | 7,200 | 429,400 |
| 2004/06/14 | 7,270 | 7,330 | 7,140 | 7,250 | 459,290 |
| 2004/06/11 | 7,400 | 7,500 | 7,310 | 7,370 | 540,830 |
| 2004/06/10 | 7,610 | 7,670 | 7,510 | 7,600 | 620,350 |
| 2004/06/09 | 7,450 | 7,510 | 7,310 | 7,510 | 347,450 |
| 2004/06/08 | 7,600 | 7,640 | 7,490 | 7,550 | 346,640 |
| 2004/06/07 | 7,320 | 7,600 | 7,320 | 7,550 | 293,910 |
| 2004/06/04 | 7,310 | 7,390 | 7,240 | 7,290 | 163,460 |
| 2004/06/03 | 7,350 | 7,450 | 7,170 | 7,220 | 272,020 |
| 2004/06/02 | 7,400 | 7,450 | 7,280 | 7,320 | 206,800 |
| 2004/06/01 | 7,320 | 7,390 | 7,270 | 7,370 | 181,590 |
| 2004/05/31 | 7,440 | 7,470 | 7,300 | 7,420 | 213,160 |
| 2004/05/28 | 7,320 | 7,450 | 7,320 | 7,400 | 154,910 |
| 2004/05/27 | 7,210 | 7,390 | 7,190 | 7,310 | 328,750 |
| 2004/05/26 | 7,340 | 7,410 | 7,250 | 7,270 | 287,410 |
| 2004/05/25 | 7,420 | 7,450 | 7,270 | 7,330 | 447,210 |
| 2004/05/24 | 7,110 | 7,350 | 7,110 | 7,320 | 276,550 |
| 2004/05/21 | 7,110 | 7,230 | 7,050 | 7,150 | 223,930 |
| 2004/05/20 | 6,990 | 7,280 | 6,970 | 7,210 | 616,060 |
| 2004/05/19 | 6,550 | 6,950 | 6,550 | 6,890 | 520,900 |
| 2004/05/18 | 6,520 | 6,790 | 6,480 | 6,650 | 397,290 |
| 2004/05/17 | 6,630 | 6,670 | 6,400 | 6,550 | 215,540 |
| 2004/05/14 | 6,880 | 6,920 | 6,570 | 6,730 | 485,460 |
| 2004/05/13 | 6,900 | 6,970 | 6,750 | 6,850 | 363,160 |
| 2004/05/12 | 6,770 | 7,300 | 6,770 | 7,090 | 748,250 |
| 2004/05/11 | 6,650 | 6,790 | 6,370 | 6,370 | 688,400 |
| 2004/05/10 | 7,320 | 7,400 | 6,780 | 6,830 | 756,380 |
| 2004/05/07 | 7,550 | 7,620 | 7,390 | 7,420 | 566,080 |
| 2004/05/06 | 7,800 | 7,910 | 7,700 | 7,850 | 491,700 |
| 2004/04/30 | 7,920 | 8,000 | 7,780 | 7,860 | 329,720 |
| 2004/04/28 | 7,800 | 8,210 | 7,800 | 8,160 | 395,110 |
| 2004/04/27 | 7,990 | 7,990 | 7,750 | 7,800 | 390,080 |
| 2004/04/26 | 7,750 | 8,000 | 7,630 | 8,000 | 919,370 |
| 2004/04/23 | 7,610 | 7,710 | 7,480 | 7,580 | 275,590 |
| 2004/04/22 | 7,800 | 7,830 | 7,550 | 7,570 | 466,160 |
| 2004/04/21 | 7,600 | 7,810 | 7,580 | 7,600 | 411,350 |
| 2004/04/20 | 7,480 | 7,550 | 7,300 | 7,500 | 420,860 |
| 2004/04/19 | 7,700 | 7,750 | 7,320 | 7,500 | 351,280 |
| 2004/04/16 | 8,000 | 8,000 | 7,610 | 7,690 | 308,940 |
| 2004/04/15 | 8,080 | 8,150 | 7,750 | 7,910 | 364,910 |
| 2004/04/14 | 8,380 | 8,450 | 7,990 | 8,180 | 754,350 |
| 2004/04/13 | 7,790 | 8,170 | 7,750 | 8,080 | 440,970 |
| 2004/04/12 | 7,500 | 7,710 | 7,480 | 7,620 | 148,540 |
| 2004/04/09 | 7,600 | 7,640 | 7,480 | 7,500 | 181,370 |
| 2004/04/08 | 7,720 | 7,720 | 7,510 | 7,660 | 263,710 |
| 2004/04/07 | 7,640 | 7,740 | 7,600 | 7,650 | 341,260 |
| 2004/04/06 | 7,790 | 7,790 | 7,550 | 7,740 | 200,210 |
| 2004/04/05 | 7,800 | 7,800 | 7,660 | 7,750 | 199,470 |
| 2004/04/02 | 7,800 | 7,800 | 7,500 | 7,630 | 346,310 |
| 2004/04/01 | 7,750 | 7,760 | 7,520 | 7,700 | 487,290 |
| 2004/03/31 | 7,320 | 7,620 | 7,320 | 7,600 | 245,530 |
| 2004/03/30 | 7,700 | 7,710 | 7,370 | 7,460 | 267,110 |
| 2004/03/29 | 7,800 | 7,800 | 7,630 | 7,690 | 183,280 |
| 2004/03/26 | 7,810 | 7,900 | 7,650 | 7,730 | 296,610 |
| 2004/03/25 | 7,820 | 7,950 | 7,630 | 7,710 | 504,660 |
| 2004/03/24 | 7,770 | 7,800 | 7,700 | 7,780 | 344,720 |
| 2004/03/23 | 7,610 | 7,820 | 7,420 | 7,630 | 640,360 |
| 2004/03/22 | 7,720 | 7,900 | 7,690 | 7,710 | 395,900 |
| 2004/03/19 | 8,390 | 8,440 | 7,770 | 7,840 | 1,803,940 |
| 2004/03/18 | 8,490 | 8,490 | 8,490 | 8,490 | 106,600 |
| 2004/03/17 | 7,350 | 7,630 | 7,300 | 7,490 | 716,880 |
| 2004/03/16 | 6,950 | 7,320 | 6,870 | 7,280 | 689,310 |
| 2004/03/15 | 6,780 | 6,950 | 6,780 | 6,850 | 390,480 |
| 2004/03/12 | 6,650 | 6,780 | 6,650 | 6,710 | 660,030 |
| 2004/03/11 | 6,950 | 7,030 | 6,850 | 6,850 | 460,910 |
| 2004/03/10 | 7,140 | 7,230 | 7,120 | 7,150 | 436,890 |
| 2004/03/09 | 7,010 | 7,060 | 6,970 | 7,040 | 260,480 |
| 2004/03/08 | 7,200 | 7,260 | 7,050 | 7,070 | 273,090 |
| 2004/03/05 | 7,200 | 7,330 | 7,070 | 7,170 | 743,680 |
| 2004/03/04 | 6,890 | 7,070 | 6,890 | 6,940 | 530,300 |
| 2004/03/03 | 6,800 | 6,850 | 6,690 | 6,760 | 357,120 |
| 2004/03/02 | 7,150 | 7,170 | 6,840 | 6,890 | 557,060 |
| 2004/03/01 | 6,930 | 7,060 | 6,920 | 7,050 | 797,620 |
| 2004/02/27 | 6,400 | 6,720 | 6,360 | 6,580 | 592,060 |
| 2004/02/26 | 6,160 | 6,480 | 6,140 | 6,400 | 872,840 |
| 2004/02/25 | 6,100 | 6,140 | 6,030 | 6,100 | 206,900 |
| 2004/02/24 | 6,250 | 6,290 | 6,070 | 6,100 | 457,430 |
| 2004/02/23 | 6,320 | 6,330 | 6,170 | 6,300 | 563,180 |
| 2004/02/20 | 6,480 | 6,530 | 6,370 | 6,420 | 450,900 |
| 2004/02/19 | 6,760 | 6,760 | 6,580 | 6,580 | 219,310 |
| 2004/02/18 | 6,750 | 6,820 | 6,670 | 6,750 | 409,570 |
| 2004/02/17 | 6,820 | 6,830 | 6,620 | 6,650 | 304,020 |
| 2004/02/16 | 7,030 | 7,180 | 6,760 | 6,820 | 380,640 |
| 2004/02/13 | 6,810 | 7,070 | 6,770 | 7,020 | 768,260 |
| 2004/02/12 | 6,660 | 6,910 | 6,630 | 6,750 | 641,530 |
| 2004/02/10 | 6,480 | 6,680 | 6,460 | 6,600 | 562,140 |
| 2004/02/09 | 6,330 | 6,500 | 6,260 | 6,410 | 351,160 |
| 2004/02/06 | 6,400 | 6,510 | 6,310 | 6,320 | 579,910 |
| 2004/02/05 | 6,200 | 6,370 | 6,160 | 6,300 | 375,590 |
| 2004/02/04 | 6,600 | 6,610 | 6,150 | 6,250 | 555,940 |
| 2004/02/03 | 6,450 | 6,540 | 6,340 | 6,520 | 602,940 |
| 2004/02/02 | 6,070 | 6,290 | 6,050 | 6,260 | 298,120 |
| 2004/01/30 | 6,360 | 6,390 | 6,020 | 6,020 | 354,270 |
| 2004/01/29 | 6,220 | 6,420 | 6,150 | 6,400 | 482,110 |
| 2004/01/28 | 6,010 | 6,180 | 5,970 | 6,130 | 229,800 |
| 2004/01/27 | 5,900 | 6,090 | 5,900 | 6,000 | 332,150 |
| 2004/01/26 | 5,930 | 6,030 | 5,820 | 5,910 | 438,330 |
| 2004/01/23 | 6,000 | 6,180 | 5,970 | 6,120 | 289,930 |
| 2004/01/22 | 6,200 | 6,200 | 6,070 | 6,110 | 202,010 |
| 2004/01/21 | 6,230 | 6,260 | 6,130 | 6,150 | 371,970 |
| 2004/01/20 | 6,460 | 6,490 | 6,270 | 6,270 | 420,980 |
| 2004/01/19 | 6,080 | 6,320 | 6,070 | 6,260 | 550,320 |
| 2004/01/16 | 5,810 | 6,050 | 5,810 | 6,000 | 614,300 |
| 2004/01/15 | 5,720 | 6,020 | 5,720 | 5,820 | 565,840 |
| 2004/01/14 | 5,910 | 5,940 | 5,740 | 5,800 | 444,410 |
| 2004/01/13 | 5,940 | 6,500 | 5,870 | 6,040 | 1,267,920 |
| 2004/01/09 | 5,800 | 5,920 | 5,680 | 5,850 | 1,279,460 |
| 2004/01/08 | 5,110 | 5,410 | 5,100 | 5,360 | 2,060,200 |
| 2004/01/07 | 4,900 | 5,020 | 4,870 | 5,000 | 419,960 |
| 2004/01/06 | 4,870 | 4,920 | 4,830 | 4,860 | 197,500 |
| 2004/01/05 | 4,820 | 4,880 | 4,810 | 4,840 | 184,180 |