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 |
|---|---|---|---|---|---|
| 2005/12/30 | 7,640 | 7,640 | 7,430 | 7,580 | 190,940 |
| 2005/12/29 | 7,620 | 7,650 | 7,600 | 7,650 | 220,560 |
| 2005/12/28 | 7,450 | 7,640 | 7,420 | 7,590 | 434,350 |
| 2005/12/27 | 7,490 | 7,550 | 7,430 | 7,440 | 290,980 |
| 2005/12/26 | 7,500 | 7,550 | 7,470 | 7,510 | 190,370 |
| 2005/12/22 | 7,400 | 7,470 | 7,370 | 7,460 | 403,920 |
| 2005/12/21 | 7,430 | 7,440 | 7,310 | 7,390 | 655,710 |
| 2005/12/20 | 7,310 | 7,530 | 7,260 | 7,510 | 509,770 |
| 2005/12/19 | 7,210 | 7,300 | 7,200 | 7,280 | 500,800 |
| 2005/12/16 | 7,240 | 7,280 | 7,200 | 7,220 | 403,110 |
| 2005/12/15 | 7,290 | 7,330 | 7,190 | 7,220 | 795,270 |
| 2005/12/14 | 7,500 | 7,500 | 7,440 | 7,460 | 634,090 |
| 2005/12/13 | 7,510 | 7,540 | 7,460 | 7,540 | 647,610 |
| 2005/12/12 | 7,600 | 7,680 | 7,510 | 7,590 | 447,450 |
| 2005/12/09 | 7,510 | 7,590 | 7,480 | 7,570 | 600,520 |
| 2005/12/08 | 7,560 | 7,560 | 7,460 | 7,510 | 471,210 |
| 2005/12/07 | 7,460 | 7,590 | 7,440 | 7,570 | 481,930 |
| 2005/12/06 | 7,480 | 7,490 | 7,420 | 7,460 | 412,340 |
| 2005/12/05 | 7,420 | 7,490 | 7,400 | 7,490 | 433,840 |
| 2005/12/02 | 7,300 | 7,410 | 7,250 | 7,400 | 443,990 |
| 2005/12/01 | 7,160 | 7,260 | 7,160 | 7,250 | 390,810 |
| 2005/11/30 | 7,290 | 7,290 | 7,150 | 7,150 | 637,630 |
| 2005/11/29 | 7,220 | 7,260 | 7,180 | 7,220 | 424,930 |
| 2005/11/28 | 7,210 | 7,290 | 7,160 | 7,260 | 382,160 |
| 2005/11/25 | 7,240 | 7,240 | 7,130 | 7,170 | 367,390 |
| 2005/11/24 | 7,410 | 7,420 | 7,200 | 7,200 | 458,470 |
| 2005/11/22 | 7,390 | 7,450 | 7,370 | 7,430 | 364,920 |
| 2005/11/21 | 7,360 | 7,420 | 7,320 | 7,360 | 431,360 |
| 2005/11/18 | 7,300 | 7,350 | 7,260 | 7,300 | 460,110 |
| 2005/11/17 | 7,390 | 7,390 | 7,250 | 7,260 | 460,900 |
| 2005/11/16 | 7,280 | 7,380 | 7,220 | 7,370 | 355,690 |
| 2005/11/15 | 7,410 | 7,410 | 7,230 | 7,240 | 396,460 |
| 2005/11/14 | 7,680 | 7,680 | 7,400 | 7,420 | 488,200 |
| 2005/11/11 | 7,490 | 7,670 | 7,480 | 7,630 | 661,000 |
| 2005/11/10 | 7,450 | 7,450 | 7,360 | 7,440 | 313,010 |
| 2005/11/09 | 7,420 | 7,450 | 7,400 | 7,400 | 308,930 |
| 2005/11/08 | 7,460 | 7,460 | 7,400 | 7,400 | 174,560 |
| 2005/11/07 | 7,500 | 7,500 | 7,400 | 7,440 | 339,040 |
| 2005/11/04 | 7,470 | 7,480 | 7,400 | 7,430 | 480,130 |
| 2005/11/02 | 7,470 | 7,500 | 7,390 | 7,390 | 798,220 |
| 2005/11/01 | 7,470 | 7,520 | 7,350 | 7,440 | 301,710 |
| 2005/10/31 | 7,630 | 7,660 | 7,490 | 7,530 | 544,230 |
| 2005/10/28 | 7,600 | 7,660 | 7,330 | 7,630 | 981,350 |
| 2005/10/27 | 7,620 | 7,880 | 7,610 | 7,800 | 491,160 |
| 2005/10/26 | 7,680 | 7,720 | 7,610 | 7,720 | 256,200 |
| 2005/10/25 | 7,580 | 7,760 | 7,550 | 7,700 | 377,250 |
| 2005/10/24 | 7,530 | 7,540 | 7,460 | 7,530 | 203,150 |
| 2005/10/21 | 7,680 | 7,680 | 7,540 | 7,590 | 410,060 |
| 2005/10/20 | 7,700 | 7,780 | 7,630 | 7,760 | 333,910 |
| 2005/10/19 | 7,740 | 7,740 | 7,550 | 7,630 | 200,530 |
| 2005/10/18 | 7,700 | 7,800 | 7,660 | 7,700 | 278,150 |
| 2005/10/17 | 7,920 | 7,920 | 7,650 | 7,660 | 432,280 |
| 2005/10/14 | 8,000 | 8,000 | 7,750 | 7,820 | 295,420 |
| 2005/10/13 | 7,960 | 8,040 | 7,900 | 7,980 | 253,510 |
| 2005/10/12 | 8,180 | 8,220 | 8,050 | 8,120 | 338,400 |
| 2005/10/11 | 8,030 | 8,180 | 7,970 | 8,170 | 211,680 |
| 2005/10/07 | 7,920 | 8,020 | 7,880 | 8,020 | 209,660 |
| 2005/10/06 | 7,910 | 7,930 | 7,840 | 7,850 | 173,990 |
| 2005/10/05 | 8,150 | 8,180 | 7,950 | 8,010 | 324,010 |
| 2005/10/04 | 8,250 | 8,300 | 8,150 | 8,170 | 285,000 |
| 2005/10/03 | 8,340 | 8,340 | 8,090 | 8,230 | 363,770 |
| 2005/09/30 | 8,500 | 8,700 | 8,240 | 8,240 | 402,470 |
| 2005/09/29 | 8,380 | 8,690 | 8,240 | 8,550 | 495,480 |
| 2005/09/28 | 8,090 | 8,420 | 8,050 | 8,370 | 408,510 |
| 2005/09/27 | 8,380 | 8,390 | 8,090 | 8,110 | 201,290 |
| 2005/09/26 | 8,090 | 8,330 | 8,080 | 8,330 | 289,940 |
| 2005/09/22 | 7,940 | 8,090 | 7,870 | 8,080 | 323,240 |
| 2005/09/21 | 7,910 | 7,980 | 7,810 | 7,920 | 263,840 |
| 2005/09/20 | 7,770 | 7,950 | 7,700 | 7,910 | 292,620 |
| 2005/09/16 | 7,700 | 7,740 | 7,600 | 7,670 | 332,610 |
| 2005/09/15 | 7,600 | 7,780 | 7,570 | 7,780 | 279,570 |
| 2005/09/14 | 7,690 | 7,690 | 7,540 | 7,620 | 252,950 |
| 2005/09/13 | 7,570 | 7,680 | 7,490 | 7,680 | 287,540 |
| 2005/09/12 | 7,540 | 7,610 | 7,520 | 7,570 | 453,000 |
| 2005/09/09 | 7,270 | 7,400 | 7,260 | 7,390 | 546,990 |
| 2005/09/08 | 7,300 | 7,300 | 7,210 | 7,260 | 159,070 |
| 2005/09/07 | 7,410 | 7,420 | 7,290 | 7,310 | 183,270 |
| 2005/09/06 | 7,450 | 7,450 | 7,360 | 7,360 | 172,430 |
| 2005/09/05 | 7,380 | 7,430 | 7,360 | 7,430 | 125,530 |
| 2005/09/02 | 7,430 | 7,450 | 7,380 | 7,400 | 225,890 |
| 2005/09/01 | 7,340 | 7,490 | 7,310 | 7,480 | 441,670 |
| 2005/08/31 | 7,270 | 7,280 | 7,200 | 7,260 | 202,630 |
| 2005/08/30 | 7,180 | 7,300 | 7,170 | 7,250 | 308,780 |
| 2005/08/29 | 7,220 | 7,270 | 7,160 | 7,160 | 254,700 |
| 2005/08/26 | 7,300 | 7,310 | 7,260 | 7,290 | 124,230 |
| 2005/08/25 | 7,350 | 7,360 | 7,220 | 7,300 | 323,360 |
| 2005/08/24 | 7,390 | 7,400 | 7,330 | 7,380 | 317,120 |
| 2005/08/23 | 7,340 | 7,430 | 7,240 | 7,300 | 619,630 |
| 2005/08/22 | 7,190 | 7,230 | 7,120 | 7,140 | 334,910 |
| 2005/08/19 | 7,190 | 7,230 | 7,120 | 7,190 | 248,480 |
| 2005/08/18 | 7,230 | 7,240 | 7,170 | 7,180 | 138,590 |
| 2005/08/17 | 7,300 | 7,310 | 7,220 | 7,220 | 221,080 |
| 2005/08/16 | 7,230 | 7,330 | 7,200 | 7,310 | 505,440 |
| 2005/08/15 | 7,170 | 7,210 | 7,150 | 7,210 | 202,820 |
| 2005/08/12 | 7,090 | 7,230 | 7,050 | 7,220 | 895,090 |
| 2005/08/11 | 6,990 | 6,990 | 6,910 | 6,960 | 672,450 |
| 2005/08/10 | 6,870 | 6,920 | 6,860 | 6,890 | 255,380 |
| 2005/08/09 | 6,870 | 6,910 | 6,810 | 6,860 | 276,940 |
| 2005/08/08 | 6,850 | 6,890 | 6,750 | 6,880 | 237,390 |
| 2005/08/05 | 6,870 | 6,880 | 6,740 | 6,790 | 251,830 |
| 2005/08/04 | 6,960 | 7,000 | 6,860 | 6,870 | 227,150 |
| 2005/08/03 | 7,050 | 7,050 | 6,950 | 6,980 | 196,980 |
| 2005/08/02 | 7,090 | 7,120 | 7,040 | 7,070 | 140,860 |
| 2005/08/01 | 7,100 | 7,130 | 7,070 | 7,120 | 179,030 |
| 2005/07/29 | 7,140 | 7,150 | 7,050 | 7,050 | 227,720 |
| 2005/07/28 | 7,020 | 7,100 | 7,010 | 7,100 | 173,480 |
| 2005/07/27 | 6,950 | 7,000 | 6,910 | 6,990 | 136,310 |
| 2005/07/26 | 6,900 | 6,940 | 6,870 | 6,880 | 123,070 |
| 2005/07/25 | 6,950 | 6,980 | 6,900 | 6,910 | 146,650 |
| 2005/07/22 | 7,050 | 7,050 | 6,910 | 6,910 | 171,370 |
| 2005/07/21 | 7,090 | 7,110 | 6,970 | 6,970 | 183,880 |
| 2005/07/20 | 7,110 | 7,130 | 7,080 | 7,100 | 122,500 |
| 2005/07/19 | 7,090 | 7,140 | 7,060 | 7,100 | 94,680 |
| 2005/07/15 | 7,090 | 7,140 | 7,070 | 7,070 | 141,440 |
| 2005/07/14 | 7,010 | 7,080 | 7,010 | 7,050 | 116,520 |
| 2005/07/13 | 7,070 | 7,070 | 6,960 | 7,020 | 116,780 |
| 2005/07/12 | 7,080 | 7,130 | 7,000 | 7,000 | 165,910 |
| 2005/07/11 | 7,140 | 7,150 | 7,080 | 7,080 | 146,090 |
| 2005/07/08 | 7,090 | 7,140 | 7,040 | 7,060 | 174,910 |
| 2005/07/07 | 7,080 | 7,100 | 7,010 | 7,080 | 126,770 |
| 2005/07/06 | 7,150 | 7,170 | 7,120 | 7,150 | 165,180 |
| 2005/07/05 | 7,140 | 7,150 | 7,090 | 7,140 | 137,000 |
| 2005/07/04 | 7,140 | 7,160 | 7,110 | 7,140 | 126,990 |
| 2005/07/01 | 7,090 | 7,140 | 7,040 | 7,060 | 249,460 |
| 2005/06/30 | 7,110 | 7,200 | 7,090 | 7,110 | 406,070 |
| 2005/06/29 | 6,890 | 6,990 | 6,890 | 6,970 | 164,770 |
| 2005/06/28 | 6,860 | 6,890 | 6,800 | 6,870 | 285,810 |
| 2005/06/27 | 6,910 | 6,910 | 6,800 | 6,800 | 384,010 |
| 2005/06/24 | 6,790 | 6,920 | 6,780 | 6,900 | 472,660 |
| 2005/06/23 | 6,940 | 6,980 | 6,890 | 6,890 | 120,860 |
| 2005/06/22 | 6,970 | 7,010 | 6,920 | 6,940 | 194,440 |
| 2005/06/21 | 7,080 | 7,110 | 6,950 | 6,960 | 355,460 |
| 2005/06/20 | 7,150 | 7,160 | 7,030 | 7,050 | 258,230 |
| 2005/06/17 | 7,090 | 7,160 | 7,090 | 7,160 | 231,870 |
| 2005/06/16 | 7,070 | 7,140 | 7,070 | 7,070 | 239,770 |
| 2005/06/15 | 7,120 | 7,140 | 7,050 | 7,090 | 249,200 |
| 2005/06/14 | 7,140 | 7,150 | 7,110 | 7,120 | 142,350 |
| 2005/06/13 | 7,060 | 7,180 | 7,060 | 7,150 | 142,760 |
| 2005/06/10 | 7,100 | 7,140 | 7,070 | 7,100 | 399,210 |
| 2005/06/09 | 7,180 | 7,190 | 7,070 | 7,090 | 296,040 |
| 2005/06/08 | 7,000 | 7,170 | 6,990 | 7,170 | 247,040 |
| 2005/06/07 | 6,910 | 6,950 | 6,880 | 6,900 | 168,750 |
| 2005/06/06 | 7,000 | 7,000 | 6,890 | 6,900 | 177,510 |
| 2005/06/03 | 7,060 | 7,070 | 7,020 | 7,020 | 85,890 |
| 2005/06/02 | 7,080 | 7,100 | 7,000 | 7,020 | 124,900 |
| 2005/06/01 | 6,960 | 7,040 | 6,940 | 7,030 | 98,280 |
| 2005/05/31 | 7,080 | 7,110 | 6,990 | 6,990 | 246,750 |
| 2005/05/30 | 6,980 | 7,120 | 6,980 | 7,100 | 164,290 |
| 2005/05/27 | 6,930 | 7,000 | 6,930 | 6,980 | 152,770 |
| 2005/05/26 | 6,940 | 7,020 | 6,920 | 6,920 | 179,480 |
| 2005/05/25 | 7,030 | 7,080 | 6,930 | 6,930 | 199,840 |
| 2005/05/24 | 7,030 | 7,070 | 7,020 | 7,060 | 134,840 |
| 2005/05/23 | 6,950 | 7,010 | 6,920 | 7,010 | 135,510 |
| 2005/05/20 | 6,930 | 7,000 | 6,920 | 6,970 | 174,010 |
| 2005/05/19 | 6,890 | 7,020 | 6,890 | 7,020 | 211,750 |
| 2005/05/18 | 6,810 | 6,870 | 6,710 | 6,810 | 250,450 |
| 2005/05/17 | 6,880 | 6,910 | 6,770 | 6,770 | 251,640 |
| 2005/05/16 | 6,870 | 6,920 | 6,870 | 6,880 | 132,790 |
| 2005/05/13 | 6,900 | 6,910 | 6,870 | 6,870 | 151,180 |
| 2005/05/12 | 6,960 | 6,990 | 6,910 | 6,930 | 220,270 |
| 2005/05/11 | 6,860 | 6,960 | 6,770 | 6,960 | 374,840 |
| 2005/05/10 | 6,890 | 6,890 | 6,820 | 6,870 | 305,440 |
| 2005/05/09 | 6,720 | 6,790 | 6,700 | 6,790 | 226,870 |
| 2005/05/06 | 6,790 | 6,790 | 6,700 | 6,700 | 210,170 |
| 2005/05/02 | 6,600 | 6,710 | 6,600 | 6,700 | 309,330 |
| 2005/04/28 | 6,760 | 6,780 | 6,660 | 6,750 | 334,530 |
| 2005/04/27 | 6,730 | 6,760 | 6,670 | 6,750 | 266,810 |
| 2005/04/26 | 6,860 | 6,870 | 6,720 | 6,750 | 306,080 |
| 2005/04/25 | 6,900 | 6,960 | 6,840 | 6,850 | 161,640 |
| 2005/04/22 | 6,850 | 6,890 | 6,760 | 6,870 | 257,190 |
| 2005/04/21 | 6,650 | 6,760 | 6,560 | 6,750 | 362,370 |
| 2005/04/20 | 6,900 | 6,940 | 6,840 | 6,900 | 253,440 |
| 2005/04/19 | 6,880 | 6,900 | 6,750 | 6,840 | 245,930 |
| 2005/04/18 | 6,870 | 6,870 | 6,720 | 6,780 | 397,870 |
| 2005/04/15 | 7,050 | 7,070 | 6,920 | 6,920 | 188,190 |
| 2005/04/14 | 7,010 | 7,110 | 6,990 | 7,100 | 322,230 |
| 2005/04/13 | 7,130 | 7,140 | 6,980 | 7,020 | 354,360 |
| 2005/04/12 | 7,120 | 7,140 | 7,090 | 7,090 | 105,010 |
| 2005/04/11 | 7,170 | 7,170 | 7,110 | 7,130 | 282,770 |
| 2005/04/08 | 7,210 | 7,220 | 7,150 | 7,200 | 163,420 |
| 2005/04/07 | 7,210 | 7,250 | 7,150 | 7,180 | 245,920 |
| 2005/04/06 | 7,270 | 7,270 | 7,190 | 7,250 | 172,330 |
| 2005/04/05 | 7,350 | 7,370 | 7,170 | 7,220 | 315,710 |
| 2005/04/04 | 7,450 | 7,450 | 7,330 | 7,330 | 123,700 |
| 2005/04/01 | 7,280 | 7,420 | 7,250 | 7,400 | 223,390 |
| 2005/03/31 | 7,200 | 7,300 | 7,180 | 7,250 | 273,390 |
| 2005/03/30 | 7,220 | 7,360 | 7,200 | 7,280 | 188,540 |
| 2005/03/29 | 7,440 | 7,460 | 7,260 | 7,320 | 296,040 |
| 2005/03/28 | 7,430 | 7,470 | 7,390 | 7,390 | 161,810 |
| 2005/03/25 | 7,520 | 7,540 | 7,390 | 7,420 | 210,420 |
| 2005/03/24 | 7,550 | 7,590 | 7,480 | 7,490 | 189,190 |
| 2005/03/23 | 7,560 | 7,590 | 7,490 | 7,540 | 255,320 |
| 2005/03/22 | 7,580 | 7,640 | 7,530 | 7,560 | 312,290 |
| 2005/03/18 | 7,560 | 7,710 | 7,560 | 7,680 | 251,650 |
| 2005/03/17 | 7,660 | 7,670 | 7,570 | 7,620 | 126,900 |
| 2005/03/16 | 7,620 | 7,680 | 7,620 | 7,680 | 176,770 |
| 2005/03/15 | 7,630 | 7,690 | 7,590 | 7,620 | 361,510 |
| 2005/03/14 | 7,680 | 7,680 | 7,520 | 7,520 | 207,220 |
| 2005/03/11 | 7,600 | 7,660 | 7,580 | 7,630 | 324,950 |
| 2005/03/10 | 7,520 | 7,660 | 7,510 | 7,620 | 237,170 |
| 2005/03/09 | 7,560 | 7,590 | 7,510 | 7,540 | 165,040 |
| 2005/03/08 | 7,610 | 7,630 | 7,480 | 7,560 | 263,550 |
| 2005/03/07 | 7,560 | 7,570 | 7,460 | 7,560 | 269,950 |
| 2005/03/04 | 7,310 | 7,550 | 7,290 | 7,500 | 449,610 |
| 2005/03/03 | 7,300 | 7,380 | 7,250 | 7,320 | 410,180 |
| 2005/03/02 | 7,270 | 7,320 | 7,220 | 7,290 | 138,620 |
| 2005/03/01 | 7,200 | 7,270 | 7,190 | 7,270 | 171,750 |
| 2005/02/28 | 7,140 | 7,210 | 7,110 | 7,190 | 416,560 |
| 2005/02/25 | 7,130 | 7,160 | 7,100 | 7,100 | 191,640 |
| 2005/02/24 | 7,140 | 7,180 | 7,110 | 7,120 | 192,740 |
| 2005/02/23 | 7,180 | 7,200 | 7,120 | 7,120 | 297,910 |
| 2005/02/22 | 7,340 | 7,370 | 7,230 | 7,230 | 108,200 |
| 2005/02/21 | 7,380 | 7,380 | 7,320 | 7,350 | 143,590 |
| 2005/02/18 | 7,230 | 7,340 | 7,230 | 7,290 | 165,800 |
| 2005/02/17 | 7,250 | 7,330 | 7,190 | 7,330 | 262,840 |
| 2005/02/16 | 7,290 | 7,310 | 7,250 | 7,270 | 219,980 |
| 2005/02/15 | 7,250 | 7,300 | 7,210 | 7,230 | 237,960 |
| 2005/02/14 | 7,260 | 7,310 | 7,230 | 7,260 | 261,960 |
| 2005/02/10 | 7,130 | 7,190 | 7,130 | 7,160 | 192,480 |
| 2005/02/09 | 7,170 | 7,170 | 7,110 | 7,150 | 197,110 |
| 2005/02/08 | 7,150 | 7,170 | 7,110 | 7,110 | 222,900 |
| 2005/02/07 | 7,130 | 7,170 | 7,110 | 7,120 | 407,320 |
| 2005/02/04 | 7,230 | 7,240 | 7,060 | 7,160 | 362,620 |
| 2005/02/03 | 7,270 | 7,310 | 7,200 | 7,250 | 160,740 |
| 2005/02/02 | 7,320 | 7,400 | 7,260 | 7,310 | 203,740 |
| 2005/02/01 | 7,310 | 7,340 | 7,230 | 7,310 | 303,210 |
| 2005/01/31 | 7,380 | 7,430 | 7,280 | 7,280 | 286,430 |
| 2005/01/28 | 7,460 | 7,490 | 7,310 | 7,390 | 323,430 |
| 2005/01/27 | 7,550 | 7,580 | 7,510 | 7,510 | 259,700 |
| 2005/01/26 | 7,420 | 7,490 | 7,410 | 7,490 | 163,110 |
| 2005/01/25 | 7,370 | 7,440 | 7,320 | 7,380 | 146,320 |
| 2005/01/24 | 7,360 | 7,440 | 7,300 | 7,420 | 250,510 |
| 2005/01/21 | 7,320 | 7,410 | 7,280 | 7,400 | 202,610 |
| 2005/01/20 | 7,380 | 7,400 | 7,260 | 7,280 | 155,750 |
| 2005/01/19 | 7,490 | 7,520 | 7,450 | 7,450 | 153,210 |
| 2005/01/18 | 7,500 | 7,510 | 7,360 | 7,400 | 135,290 |
| 2005/01/17 | 7,370 | 7,480 | 7,320 | 7,480 | 250,040 |
| 2005/01/14 | 7,300 | 7,430 | 7,250 | 7,410 | 242,840 |
| 2005/01/13 | 7,440 | 7,470 | 7,300 | 7,300 | 156,120 |
| 2005/01/12 | 7,550 | 7,570 | 7,420 | 7,420 | 132,220 |
| 2005/01/11 | 7,410 | 7,560 | 7,410 | 7,520 | 192,280 |
| 2005/01/07 | 7,600 | 7,600 | 7,430 | 7,480 | 191,930 |
| 2005/01/06 | 7,500 | 7,670 | 7,500 | 7,600 | 170,580 |
| 2005/01/05 | 7,700 | 7,700 | 7,550 | 7,550 | 141,850 |
| 2005/01/04 | 7,610 | 7,770 | 7,610 | 7,770 | 132,590 |