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 |
---|---|---|---|---|---|
2007/12/28 | 2,340 | 2,345 | 2,285 | 2,285 | 623,130 |
2007/12/27 | 2,365 | 2,395 | 2,345 | 2,380 | 673,220 |
2007/12/26 | 2,355 | 2,410 | 2,335 | 2,405 | 666,060 |
2007/12/25 | 2,330 | 2,375 | 2,305 | 2,340 | 771,500 |
2007/12/21 | 2,310 | 2,345 | 2,230 | 2,305 | 1,134,260 |
2007/12/20 | 2,360 | 2,390 | 2,325 | 2,340 | 704,580 |
2007/12/19 | 2,450 | 2,470 | 2,355 | 2,360 | 822,390 |
2007/12/18 | 2,410 | 2,475 | 2,365 | 2,420 | 1,207,480 |
2007/12/17 | 2,440 | 2,480 | 2,375 | 2,375 | 927,940 |
2007/12/14 | 2,485 | 2,565 | 2,455 | 2,455 | 1,330,270 |
2007/12/13 | 2,665 | 2,695 | 2,490 | 2,505 | 2,271,540 |
2007/12/12 | 2,685 | 2,750 | 2,670 | 2,705 | 959,200 |
2007/12/11 | 2,800 | 2,815 | 2,720 | 2,745 | 898,050 |
2007/12/10 | 2,830 | 2,875 | 2,760 | 2,790 | 1,031,300 |
2007/12/07 | 2,795 | 2,875 | 2,770 | 2,870 | 1,457,180 |
2007/12/06 | 2,690 | 2,795 | 2,665 | 2,750 | 2,337,670 |
2007/12/05 | 2,670 | 2,675 | 2,580 | 2,665 | 1,337,690 |
2007/12/04 | 2,780 | 2,805 | 2,665 | 2,675 | 969,870 |
2007/12/03 | 2,800 | 2,820 | 2,765 | 2,820 | 845,420 |
2007/11/30 | 2,645 | 2,790 | 2,645 | 2,735 | 909,550 |
2007/11/29 | 2,735 | 2,775 | 2,675 | 2,765 | 1,226,430 |
2007/11/28 | 2,555 | 2,680 | 2,555 | 2,655 | 1,052,000 |
2007/11/27 | 2,450 | 2,600 | 2,410 | 2,585 | 1,277,900 |
2007/11/26 | 2,515 | 2,605 | 2,470 | 2,580 | 1,374,420 |
2007/11/22 | 2,475 | 2,540 | 2,415 | 2,500 | 797,300 |
2007/11/21 | 2,560 | 2,670 | 2,540 | 2,555 | 1,755,360 |
2007/11/20 | 2,470 | 2,610 | 2,455 | 2,600 | 1,266,020 |
2007/11/19 | 2,630 | 2,670 | 2,460 | 2,510 | 1,437,690 |
2007/11/16 | 2,690 | 2,735 | 2,660 | 2,705 | 758,690 |
2007/11/15 | 2,735 | 2,820 | 2,725 | 2,770 | 920,870 |
2007/11/14 | 2,775 | 2,800 | 2,685 | 2,775 | 896,100 |
2007/11/13 | 2,635 | 2,740 | 2,590 | 2,655 | 1,289,380 |
2007/11/12 | 2,575 | 2,655 | 2,520 | 2,630 | 911,420 |
2007/11/09 | 2,835 | 2,840 | 2,650 | 2,655 | 1,298,680 |
2007/11/08 | 2,800 | 2,885 | 2,730 | 2,875 | 1,631,320 |
2007/11/07 | 2,910 | 2,910 | 2,805 | 2,865 | 2,720,610 |
2007/11/06 | 2,840 | 2,960 | 2,770 | 2,870 | 3,943,220 |
2007/11/05 | 2,670 | 2,700 | 2,530 | 2,595 | 1,218,450 |
2007/11/02 | 2,720 | 2,785 | 2,630 | 2,640 | 2,061,730 |
2007/11/01 | 2,765 | 2,820 | 2,655 | 2,700 | 1,033,590 |
2007/10/31 | 2,750 | 2,800 | 2,695 | 2,750 | 1,115,860 |
2007/10/30 | 2,695 | 2,775 | 2,670 | 2,750 | 877,060 |
2007/10/29 | 2,800 | 2,835 | 2,670 | 2,705 | 1,384,350 |
2007/10/26 | 2,505 | 2,790 | 2,500 | 2,730 | 2,188,990 |
2007/10/25 | 2,525 | 2,605 | 2,470 | 2,545 | 1,504,720 |
2007/10/24 | 2,550 | 2,630 | 2,480 | 2,525 | 2,090,420 |
2007/10/23 | 3,000 | 3,040 | 2,565 | 2,610 | 5,900,550 |
2007/10/22 | 2,680 | 3,040 | 2,595 | 3,000 | 5,389,230 |
2007/10/19 | 2,600 | 2,640 | 2,500 | 2,640 | 4,001,160 |
2007/10/18 | 2,155 | 2,275 | 2,155 | 2,240 | 2,921,780 |
2007/10/17 | 2,245 | 2,250 | 2,135 | 2,180 | 2,940,170 |
2007/10/16 | 2,360 | 2,370 | 2,260 | 2,305 | 1,457,040 |
2007/10/15 | 2,475 | 2,480 | 2,350 | 2,400 | 1,569,260 |
2007/10/12 | 2,505 | 2,570 | 2,445 | 2,480 | 1,650,970 |
2007/10/11 | 2,480 | 2,605 | 2,440 | 2,565 | 3,689,790 |
2007/10/10 | 2,920 | 2,945 | 2,800 | 2,840 | 1,647,400 |
2007/10/09 | 2,900 | 2,965 | 2,835 | 2,920 | 1,931,750 |
2007/10/05 | 2,840 | 2,875 | 2,775 | 2,840 | 1,379,730 |
2007/10/04 | 2,675 | 2,850 | 2,645 | 2,700 | 1,264,090 |
2007/10/03 | 2,585 | 2,750 | 2,540 | 2,715 | 1,292,310 |
2007/10/02 | 2,580 | 2,635 | 2,545 | 2,585 | 1,544,340 |
2007/10/01 | 2,580 | 2,610 | 2,435 | 2,540 | 1,983,010 |
2007/09/28 | 2,745 | 2,765 | 2,520 | 2,560 | 2,293,760 |
2007/09/27 | 2,385 | 2,700 | 2,350 | 2,625 | 3,396,820 |
2007/09/26 | 2,210 | 2,380 | 2,210 | 2,305 | 1,759,260 |
2007/09/25 | 2,260 | 2,360 | 2,250 | 2,290 | 1,938,950 |
2007/09/21 | 2,500 | 2,565 | 2,250 | 2,335 | 1,937,980 |
2007/09/20 | 2,720 | 2,760 | 2,520 | 2,560 | 1,599,420 |
2007/09/19 | 2,730 | 2,845 | 2,725 | 2,775 | 1,282,830 |
2007/09/18 | 2,800 | 2,815 | 2,645 | 2,765 | 1,325,280 |
2007/09/14 | 2,945 | 2,960 | 2,870 | 2,930 | 664,810 |
2007/09/13 | 2,975 | 2,995 | 2,915 | 2,950 | 726,120 |
2007/09/12 | 3,040 | 3,080 | 2,955 | 2,980 | 1,159,640 |
2007/09/11 | 3,150 | 3,180 | 3,010 | 3,100 | 767,670 |
2007/09/10 | 3,220 | 3,270 | 3,170 | 3,190 | 339,260 |
2007/09/07 | 3,240 | 3,360 | 3,220 | 3,260 | 577,500 |
2007/09/06 | 3,350 | 3,360 | 3,210 | 3,280 | 506,230 |
2007/09/05 | 3,470 | 3,470 | 3,340 | 3,370 | 583,180 |
2007/09/04 | 3,460 | 3,520 | 3,440 | 3,480 | 324,290 |
2007/09/03 | 3,490 | 3,490 | 3,400 | 3,460 | 413,630 |
2007/08/31 | 3,460 | 3,530 | 3,370 | 3,460 | 932,150 |
2007/08/30 | 3,540 | 3,560 | 3,420 | 3,450 | 470,490 |
2007/08/29 | 3,510 | 3,540 | 3,410 | 3,500 | 644,430 |
2007/08/28 | 3,680 | 3,700 | 3,620 | 3,640 | 450,300 |
2007/08/27 | 3,760 | 3,800 | 3,730 | 3,730 | 422,740 |
2007/08/24 | 3,790 | 3,850 | 3,730 | 3,750 | 653,660 |
2007/08/23 | 3,780 | 3,810 | 3,690 | 3,760 | 931,880 |
2007/08/22 | 3,720 | 3,880 | 3,720 | 3,810 | 1,376,090 |
2007/08/21 | 3,690 | 3,810 | 3,590 | 3,770 | 574,310 |
2007/08/20 | 3,600 | 3,750 | 3,540 | 3,650 | 737,240 |
2007/08/17 | 3,760 | 3,790 | 3,500 | 3,500 | 1,086,660 |
2007/08/16 | 3,660 | 3,760 | 3,550 | 3,710 | 797,220 |
2007/08/15 | 3,870 | 3,880 | 3,750 | 3,760 | 606,030 |
2007/08/14 | 4,030 | 4,030 | 3,850 | 3,920 | 859,220 |
2007/08/13 | 4,180 | 4,230 | 4,000 | 4,050 | 1,307,980 |
2007/08/10 | 4,250 | 4,310 | 4,190 | 4,230 | 1,279,290 |
2007/08/09 | 4,340 | 4,540 | 4,320 | 4,430 | 1,595,120 |
2007/08/08 | 4,180 | 4,320 | 4,120 | 4,290 | 1,277,860 |
2007/08/07 | 4,300 | 4,300 | 4,090 | 4,170 | 1,430,620 |
2007/08/06 | 4,230 | 4,360 | 4,200 | 4,330 | 1,001,660 |
2007/08/03 | 4,310 | 4,440 | 4,270 | 4,330 | 1,679,320 |
2007/08/02 | 4,290 | 4,440 | 4,270 | 4,360 | 1,577,360 |
2007/08/01 | 4,210 | 4,270 | 4,170 | 4,210 | 708,250 |
2007/07/31 | 4,240 | 4,300 | 4,190 | 4,250 | 427,110 |
2007/07/30 | 4,120 | 4,280 | 4,090 | 4,200 | 889,680 |
2007/07/27 | 4,140 | 4,160 | 4,060 | 4,110 | 960,560 |
2007/07/26 | 4,250 | 4,260 | 4,180 | 4,220 | 628,650 |
2007/07/25 | 4,290 | 4,310 | 4,220 | 4,280 | 522,970 |
2007/07/24 | 4,340 | 4,360 | 4,270 | 4,320 | 551,330 |
2007/07/23 | 4,280 | 4,340 | 4,220 | 4,260 | 767,670 |
2007/07/20 | 4,420 | 4,430 | 4,270 | 4,340 | 1,421,920 |
2007/07/19 | 4,060 | 4,580 | 4,060 | 4,550 | 2,128,500 |
2007/07/18 | 4,120 | 4,120 | 4,060 | 4,080 | 569,630 |
2007/07/17 | 4,090 | 4,140 | 4,080 | 4,110 | 564,340 |
2007/07/13 | 4,150 | 4,170 | 4,120 | 4,130 | 313,380 |
2007/07/12 | 4,140 | 4,160 | 4,050 | 4,080 | 399,590 |
2007/07/11 | 4,200 | 4,230 | 4,130 | 4,170 | 492,090 |
2007/07/10 | 4,140 | 4,210 | 4,110 | 4,190 | 400,560 |
2007/07/09 | 4,110 | 4,160 | 4,060 | 4,130 | 549,050 |
2007/07/06 | 4,260 | 4,260 | 4,120 | 4,130 | 798,750 |
2007/07/05 | 4,380 | 4,390 | 4,230 | 4,250 | 960,430 |
2007/07/04 | 4,530 | 4,530 | 4,420 | 4,430 | 190,730 |
2007/07/03 | 4,490 | 4,520 | 4,430 | 4,490 | 436,070 |
2007/07/02 | 4,450 | 4,500 | 4,390 | 4,470 | 376,740 |
2007/06/29 | 4,420 | 4,450 | 4,340 | 4,420 | 356,300 |
2007/06/28 | 4,420 | 4,480 | 4,370 | 4,420 | 429,260 |
2007/06/27 | 4,420 | 4,440 | 4,320 | 4,320 | 631,160 |
2007/06/26 | 4,430 | 4,440 | 4,390 | 4,400 | 394,850 |
2007/06/25 | 4,440 | 4,490 | 4,400 | 4,420 | 461,140 |
2007/06/22 | 4,570 | 4,620 | 4,460 | 4,490 | 760,810 |
2007/06/21 | 4,600 | 4,790 | 4,590 | 4,620 | 712,320 |
2007/06/20 | 4,570 | 4,590 | 4,530 | 4,560 | 237,720 |
2007/06/19 | 4,560 | 4,600 | 4,500 | 4,560 | 393,480 |
2007/06/18 | 4,490 | 4,580 | 4,480 | 4,510 | 319,950 |
2007/06/15 | 4,390 | 4,450 | 4,370 | 4,440 | 347,390 |
2007/06/14 | 4,470 | 4,470 | 4,350 | 4,390 | 548,840 |
2007/06/13 | 4,350 | 4,500 | 4,350 | 4,480 | 772,550 |
2007/06/12 | 4,480 | 4,480 | 4,330 | 4,340 | 838,840 |
2007/06/11 | 4,600 | 4,610 | 4,470 | 4,480 | 558,650 |
2007/06/08 | 4,750 | 4,750 | 4,520 | 4,590 | 1,038,740 |
2007/06/07 | 4,760 | 4,850 | 4,720 | 4,770 | 600,900 |
2007/06/06 | 4,720 | 4,960 | 4,690 | 4,800 | 923,000 |
2007/06/05 | 4,640 | 4,740 | 4,610 | 4,730 | 542,920 |
2007/06/04 | 4,550 | 4,760 | 4,550 | 4,670 | 773,710 |
2007/06/01 | 4,740 | 4,740 | 4,530 | 4,590 | 1,098,270 |
2007/05/31 | 4,870 | 4,870 | 4,740 | 4,740 | 741,090 |
2007/05/30 | 4,910 | 4,960 | 4,780 | 4,860 | 958,560 |
2007/05/29 | 4,660 | 4,940 | 4,660 | 4,920 | 1,165,610 |
2007/05/28 | 4,710 | 4,730 | 4,640 | 4,680 | 646,220 |
2007/05/25 | 4,690 | 4,740 | 4,630 | 4,730 | 582,840 |
2007/05/24 | 4,800 | 4,800 | 4,640 | 4,760 | 1,294,740 |
2007/05/23 | 4,550 | 4,850 | 4,540 | 4,850 | 1,747,980 |
2007/05/22 | 4,230 | 4,390 | 4,220 | 4,350 | 783,440 |
2007/05/21 | 4,290 | 4,320 | 4,210 | 4,240 | 649,720 |
2007/05/18 | 4,170 | 4,350 | 4,040 | 4,340 | 1,245,820 |
2007/05/17 | 4,300 | 4,300 | 4,150 | 4,160 | 698,960 |
2007/05/16 | 4,290 | 4,310 | 4,180 | 4,290 | 704,760 |
2007/05/15 | 4,350 | 4,410 | 4,260 | 4,310 | 684,440 |
2007/05/14 | 4,520 | 4,520 | 4,360 | 4,360 | 577,140 |
2007/05/11 | 4,430 | 4,590 | 4,400 | 4,500 | 1,302,080 |
2007/05/10 | 4,410 | 4,530 | 4,370 | 4,420 | 1,070,800 |
2007/05/09 | 4,350 | 4,470 | 4,350 | 4,460 | 976,310 |
2007/05/08 | 4,290 | 4,410 | 4,260 | 4,350 | 1,051,650 |
2007/05/07 | 4,260 | 4,290 | 4,180 | 4,290 | 1,315,570 |
2007/05/02 | 4,320 | 4,410 | 4,250 | 4,360 | 1,047,320 |
2007/05/01 | 4,280 | 4,330 | 4,250 | 4,270 | 1,114,370 |
2007/04/27 | 4,390 | 4,410 | 4,240 | 4,330 | 2,075,500 |
2007/04/26 | 4,740 | 4,750 | 4,450 | 4,480 | 1,377,330 |
2007/04/25 | 4,760 | 4,860 | 4,720 | 4,840 | 866,080 |
2007/04/24 | 4,690 | 4,740 | 4,650 | 4,710 | 608,460 |
2007/04/23 | 4,890 | 4,910 | 4,760 | 4,780 | 415,280 |
2007/04/20 | 4,880 | 4,880 | 4,760 | 4,850 | 598,500 |
2007/04/19 | 4,740 | 4,950 | 4,640 | 4,930 | 1,251,350 |
2007/04/18 | 4,840 | 4,840 | 4,710 | 4,770 | 1,029,290 |
2007/04/17 | 4,850 | 5,010 | 4,850 | 4,940 | 925,230 |
2007/04/16 | 4,940 | 4,940 | 4,790 | 4,830 | 625,710 |
2007/04/13 | 5,040 | 5,060 | 4,940 | 4,940 | 373,570 |
2007/04/12 | 5,060 | 5,090 | 4,940 | 5,030 | 773,230 |
2007/04/11 | 5,150 | 5,240 | 5,080 | 5,090 | 1,036,880 |
2007/04/10 | 5,310 | 5,310 | 5,130 | 5,140 | 1,121,860 |
2007/04/09 | 5,350 | 5,380 | 5,240 | 5,300 | 564,970 |
2007/04/06 | 5,350 | 5,490 | 5,320 | 5,340 | 1,138,000 |
2007/04/05 | 4,970 | 5,400 | 4,950 | 5,340 | 1,881,650 |
2007/04/04 | 4,940 | 5,050 | 4,920 | 5,020 | 1,316,510 |
2007/04/03 | 4,920 | 4,930 | 4,750 | 4,890 | 1,400,600 |
2007/04/02 | 5,020 | 5,070 | 4,850 | 4,910 | 1,338,780 |
2007/03/30 | 4,770 | 5,050 | 4,760 | 5,010 | 1,536,230 |
2007/03/29 | 4,750 | 4,760 | 4,690 | 4,740 | 1,358,000 |
2007/03/28 | 4,500 | 4,800 | 4,460 | 4,750 | 1,788,680 |
2007/03/27 | 4,440 | 4,480 | 4,380 | 4,450 | 811,300 |
2007/03/26 | 4,330 | 4,580 | 4,330 | 4,520 | 1,110,000 |
2007/03/23 | 4,350 | 4,350 | 4,250 | 4,280 | 700,430 |
2007/03/22 | 4,240 | 4,310 | 4,210 | 4,250 | 538,340 |
2007/03/20 | 4,200 | 4,210 | 4,160 | 4,180 | 592,540 |
2007/03/19 | 4,180 | 4,180 | 4,040 | 4,100 | 549,170 |
2007/03/16 | 4,070 | 4,240 | 4,050 | 4,170 | 1,029,790 |
2007/03/15 | 4,000 | 4,050 | 3,970 | 4,000 | 482,690 |
2007/03/14 | 3,860 | 3,970 | 3,810 | 3,970 | 1,047,310 |
2007/03/13 | 4,030 | 4,180 | 3,850 | 3,910 | 1,165,260 |
2007/03/12 | 4,020 | 4,040 | 3,940 | 4,020 | 625,710 |
2007/03/09 | 3,860 | 4,130 | 3,810 | 4,120 | 1,647,040 |
2007/03/08 | 3,830 | 3,850 | 3,670 | 3,810 | 1,677,050 |
2007/03/07 | 4,040 | 4,110 | 3,910 | 3,930 | 778,590 |
2007/03/06 | 4,020 | 4,130 | 3,940 | 3,970 | 910,280 |
2007/03/05 | 4,170 | 4,180 | 4,020 | 4,050 | 636,290 |
2007/03/02 | 4,200 | 4,280 | 4,160 | 4,210 | 798,630 |
2007/03/01 | 4,380 | 4,390 | 4,150 | 4,200 | 575,270 |
2007/02/28 | 4,350 | 4,490 | 4,330 | 4,390 | 1,061,010 |
2007/02/27 | 4,470 | 4,520 | 4,400 | 4,450 | 526,770 |
2007/02/26 | 4,490 | 4,550 | 4,440 | 4,540 | 383,910 |
2007/02/23 | 4,520 | 4,610 | 4,460 | 4,560 | 644,460 |
2007/02/22 | 4,510 | 4,560 | 4,470 | 4,520 | 436,460 |
2007/02/21 | 4,440 | 4,500 | 4,410 | 4,470 | 389,100 |
2007/02/20 | 4,440 | 4,500 | 4,430 | 4,470 | 279,300 |
2007/02/19 | 4,500 | 4,540 | 4,460 | 4,500 | 265,490 |
2007/02/16 | 4,440 | 4,520 | 4,420 | 4,500 | 420,480 |
2007/02/15 | 4,490 | 4,510 | 4,400 | 4,480 | 386,850 |
2007/02/14 | 4,480 | 4,560 | 4,460 | 4,520 | 646,360 |
2007/02/13 | 4,500 | 4,560 | 4,450 | 4,520 | 487,670 |
2007/02/09 | 4,480 | 4,560 | 4,430 | 4,520 | 567,600 |
2007/02/08 | 4,600 | 4,610 | 4,490 | 4,530 | 460,430 |
2007/02/07 | 4,470 | 4,660 | 4,430 | 4,640 | 706,490 |
2007/02/06 | 4,600 | 4,610 | 4,430 | 4,470 | 835,940 |
2007/02/05 | 4,640 | 4,640 | 4,570 | 4,630 | 386,090 |
2007/02/02 | 4,600 | 4,700 | 4,550 | 4,630 | 609,270 |
2007/02/01 | 4,590 | 4,650 | 4,560 | 4,590 | 668,430 |
2007/01/31 | 4,520 | 4,680 | 4,490 | 4,580 | 713,850 |
2007/01/30 | 4,620 | 4,630 | 4,510 | 4,520 | 535,730 |
2007/01/29 | 4,760 | 4,790 | 4,690 | 4,700 | 347,080 |
2007/01/26 | 4,650 | 4,780 | 4,620 | 4,750 | 492,770 |
2007/01/25 | 4,860 | 4,890 | 4,660 | 4,680 | 589,350 |
2007/01/24 | 4,700 | 4,790 | 4,660 | 4,770 | 626,070 |
2007/01/23 | 4,780 | 4,780 | 4,620 | 4,650 | 664,060 |
2007/01/22 | 4,830 | 4,990 | 4,730 | 4,770 | 965,950 |
2007/01/19 | 4,530 | 4,810 | 4,530 | 4,750 | 1,213,670 |
2007/01/18 | 4,530 | 4,660 | 4,500 | 4,520 | 963,980 |
2007/01/17 | 4,470 | 4,530 | 4,410 | 4,500 | 519,740 |
2007/01/16 | 4,450 | 4,470 | 4,380 | 4,430 | 348,770 |
2007/01/15 | 4,450 | 4,480 | 4,380 | 4,400 | 393,940 |
2007/01/12 | 4,310 | 4,390 | 4,210 | 4,350 | 699,880 |
2007/01/11 | 4,470 | 4,480 | 4,290 | 4,290 | 745,200 |
2007/01/10 | 4,490 | 4,550 | 4,350 | 4,520 | 1,128,110 |
2007/01/09 | 4,420 | 4,540 | 4,420 | 4,500 | 878,850 |
2007/01/05 | 4,240 | 4,480 | 4,200 | 4,390 | 1,453,550 |
2007/01/04 | 4,090 | 4,240 | 4,070 | 4,240 | 639,450 |