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 |
|---|---|---|---|---|---|
| 2009/12/30 | 1,420 | 1,437 | 1,389 | 1,413 | 188,450 |
| 2009/12/29 | 1,433 | 1,433 | 1,385 | 1,414 | 284,190 |
| 2009/12/28 | 1,350 | 1,467 | 1,350 | 1,444 | 498,820 |
| 2009/12/25 | 1,321 | 1,339 | 1,305 | 1,330 | 221,620 |
| 2009/12/24 | 1,304 | 1,348 | 1,293 | 1,321 | 954,490 |
| 2009/12/22 | 1,231 | 1,294 | 1,200 | 1,286 | 377,180 |
| 2009/12/21 | 1,190 | 1,231 | 1,187 | 1,227 | 250,980 |
| 2009/12/18 | 1,204 | 1,210 | 1,184 | 1,210 | 185,680 |
| 2009/12/17 | 1,228 | 1,233 | 1,195 | 1,205 | 158,900 |
| 2009/12/16 | 1,224 | 1,244 | 1,197 | 1,218 | 221,500 |
| 2009/12/15 | 1,150 | 1,178 | 1,145 | 1,169 | 90,990 |
| 2009/12/14 | 1,178 | 1,178 | 1,152 | 1,170 | 131,940 |
| 2009/12/11 | 1,198 | 1,208 | 1,171 | 1,190 | 341,240 |
| 2009/12/10 | 1,198 | 1,198 | 1,148 | 1,158 | 262,090 |
| 2009/12/09 | 1,208 | 1,208 | 1,157 | 1,162 | 228,900 |
| 2009/12/08 | 1,215 | 1,235 | 1,206 | 1,209 | 218,820 |
| 2009/12/07 | 1,204 | 1,239 | 1,204 | 1,232 | 212,980 |
| 2009/12/04 | 1,250 | 1,258 | 1,205 | 1,224 | 449,480 |
| 2009/12/03 | 1,249 | 1,278 | 1,240 | 1,259 | 345,970 |
| 2009/12/02 | 1,235 | 1,250 | 1,200 | 1,213 | 403,370 |
| 2009/12/01 | 1,154 | 1,215 | 1,143 | 1,215 | 710,250 |
| 2009/11/30 | 1,114 | 1,154 | 1,094 | 1,153 | 382,870 |
| 2009/11/27 | 1,130 | 1,150 | 1,089 | 1,093 | 389,030 |
| 2009/11/26 | 1,110 | 1,146 | 1,110 | 1,133 | 333,880 |
| 2009/11/25 | 1,150 | 1,150 | 1,112 | 1,137 | 431,450 |
| 2009/11/24 | 1,218 | 1,218 | 1,118 | 1,130 | 396,690 |
| 2009/11/20 | 1,152 | 1,195 | 1,150 | 1,194 | 294,200 |
| 2009/11/19 | 1,160 | 1,181 | 1,121 | 1,172 | 538,830 |
| 2009/11/18 | 1,206 | 1,230 | 1,138 | 1,160 | 501,760 |
| 2009/11/17 | 1,230 | 1,279 | 1,203 | 1,243 | 478,960 |
| 2009/11/16 | 1,284 | 1,285 | 1,225 | 1,227 | 440,000 |
| 2009/11/13 | 1,312 | 1,327 | 1,280 | 1,307 | 634,380 |
| 2009/11/12 | 1,358 | 1,358 | 1,280 | 1,292 | 394,210 |
| 2009/11/11 | 1,375 | 1,404 | 1,320 | 1,324 | 627,800 |
| 2009/11/10 | 1,366 | 1,436 | 1,306 | 1,395 | 1,060,490 |
| 2009/11/09 | 1,437 | 1,477 | 1,383 | 1,386 | 627,230 |
| 2009/11/06 | 1,595 | 1,596 | 1,456 | 1,477 | 1,206,250 |
| 2009/11/05 | 1,578 | 1,683 | 1,506 | 1,596 | 2,448,090 |
| 2009/11/04 | 1,392 | 1,572 | 1,380 | 1,484 | 2,893,500 |
| 2009/11/02 | 1,372 | 1,372 | 1,348 | 1,372 | 856,410 |
| 2009/10/30 | 1,180 | 1,208 | 1,155 | 1,172 | 1,042,740 |
| 2009/10/29 | 1,150 | 1,212 | 1,149 | 1,179 | 1,626,340 |
| 2009/10/28 | 1,174 | 1,246 | 1,160 | 1,178 | 1,505,210 |
| 2009/10/27 | 1,222 | 1,230 | 1,165 | 1,186 | 1,403,230 |
| 2009/10/26 | 1,311 | 1,312 | 1,272 | 1,282 | 900,940 |
| 2009/10/23 | 1,360 | 1,360 | 1,324 | 1,336 | 709,440 |
| 2009/10/22 | 1,360 | 1,365 | 1,315 | 1,340 | 755,130 |
| 2009/10/21 | 1,376 | 1,426 | 1,367 | 1,387 | 447,320 |
| 2009/10/20 | 1,368 | 1,430 | 1,338 | 1,395 | 692,940 |
| 2009/10/19 | 1,347 | 1,398 | 1,323 | 1,374 | 478,880 |
| 2009/10/16 | 1,352 | 1,384 | 1,319 | 1,367 | 911,680 |
| 2009/10/15 | 1,426 | 1,430 | 1,353 | 1,364 | 1,053,550 |
| 2009/10/14 | 1,469 | 1,469 | 1,393 | 1,406 | 702,350 |
| 2009/10/13 | 1,497 | 1,521 | 1,475 | 1,485 | 671,840 |
| 2009/10/09 | 1,415 | 1,509 | 1,408 | 1,467 | 1,030,370 |
| 2009/10/08 | 1,429 | 1,440 | 1,373 | 1,407 | 683,940 |
| 2009/10/07 | 1,439 | 1,457 | 1,394 | 1,428 | 692,570 |
| 2009/10/06 | 1,473 | 1,520 | 1,408 | 1,429 | 965,700 |
| 2009/10/05 | 1,380 | 1,555 | 1,370 | 1,530 | 1,427,330 |
| 2009/10/02 | 1,347 | 1,430 | 1,342 | 1,373 | 688,200 |
| 2009/10/01 | 1,378 | 1,420 | 1,353 | 1,387 | 646,010 |
| 2009/09/30 | 1,382 | 1,405 | 1,353 | 1,382 | 731,720 |
| 2009/09/29 | 1,470 | 1,488 | 1,382 | 1,419 | 685,420 |
| 2009/09/28 | 1,441 | 1,471 | 1,422 | 1,463 | 413,010 |
| 2009/09/25 | 1,500 | 1,543 | 1,480 | 1,498 | 389,220 |
| 2009/09/24 | 1,580 | 1,633 | 1,521 | 1,554 | 1,133,860 |
| 2009/09/18 | 1,441 | 1,596 | 1,370 | 1,575 | 2,109,900 |
| 2009/09/17 | 1,526 | 1,534 | 1,463 | 1,511 | 696,050 |
| 2009/09/16 | 1,579 | 1,580 | 1,492 | 1,503 | 710,130 |
| 2009/09/15 | 1,621 | 1,637 | 1,555 | 1,568 | 507,720 |
| 2009/09/14 | 1,675 | 1,675 | 1,617 | 1,640 | 388,720 |
| 2009/09/11 | 1,687 | 1,693 | 1,662 | 1,674 | 455,000 |
| 2009/09/10 | 1,680 | 1,714 | 1,677 | 1,704 | 300,100 |
| 2009/09/09 | 1,718 | 1,749 | 1,683 | 1,699 | 525,740 |
| 2009/09/08 | 1,667 | 1,733 | 1,648 | 1,707 | 587,110 |
| 2009/09/07 | 1,760 | 1,761 | 1,655 | 1,696 | 697,090 |
| 2009/09/04 | 1,865 | 1,866 | 1,770 | 1,770 | 530,820 |
| 2009/09/03 | 1,886 | 1,893 | 1,865 | 1,874 | 284,310 |
| 2009/09/02 | 1,895 | 1,915 | 1,887 | 1,910 | 265,830 |
| 2009/09/01 | 1,920 | 1,951 | 1,895 | 1,946 | 338,080 |
| 2009/08/31 | 1,950 | 1,996 | 1,901 | 1,913 | 277,720 |
| 2009/08/28 | 1,909 | 1,941 | 1,902 | 1,933 | 307,930 |
| 2009/08/27 | 1,901 | 1,932 | 1,881 | 1,908 | 326,030 |
| 2009/08/26 | 1,921 | 1,921 | 1,901 | 1,911 | 457,070 |
| 2009/08/25 | 1,934 | 1,942 | 1,904 | 1,911 | 283,020 |
| 2009/08/24 | 1,989 | 2,010 | 1,953 | 1,963 | 194,520 |
| 2009/08/21 | 1,933 | 1,973 | 1,920 | 1,959 | 273,420 |
| 2009/08/20 | 1,912 | 1,965 | 1,902 | 1,963 | 298,970 |
| 2009/08/19 | 1,944 | 1,947 | 1,901 | 1,912 | 247,010 |
| 2009/08/18 | 1,900 | 1,963 | 1,900 | 1,944 | 211,340 |
| 2009/08/17 | 1,972 | 1,990 | 1,946 | 1,959 | 282,100 |
| 2009/08/14 | 1,970 | 1,998 | 1,967 | 1,991 | 372,260 |
| 2009/08/13 | 2,020 | 2,025 | 1,990 | 1,995 | 372,910 |
| 2009/08/12 | 2,060 | 2,065 | 2,010 | 2,020 | 261,670 |
| 2009/08/11 | 1,982 | 2,105 | 1,982 | 2,100 | 497,040 |
| 2009/08/10 | 2,045 | 2,045 | 2,000 | 2,020 | 149,890 |
| 2009/08/07 | 2,005 | 2,010 | 1,973 | 2,010 | 370,460 |
| 2009/08/06 | 2,055 | 2,055 | 2,025 | 2,035 | 178,700 |
| 2009/08/05 | 2,050 | 2,070 | 2,025 | 2,050 | 306,760 |
| 2009/08/04 | 2,085 | 2,205 | 2,055 | 2,070 | 510,540 |
| 2009/08/03 | 2,010 | 2,025 | 1,984 | 2,020 | 313,980 |
| 2009/07/31 | 2,055 | 2,055 | 1,959 | 2,010 | 833,430 |
| 2009/07/30 | 2,080 | 2,080 | 2,035 | 2,050 | 225,390 |
| 2009/07/29 | 2,080 | 2,100 | 2,055 | 2,060 | 114,930 |
| 2009/07/28 | 2,075 | 2,075 | 2,045 | 2,075 | 190,240 |
| 2009/07/27 | 2,075 | 2,140 | 2,070 | 2,075 | 265,840 |
| 2009/07/24 | 2,030 | 2,195 | 2,015 | 2,085 | 731,830 |
| 2009/07/23 | 1,983 | 2,045 | 1,982 | 1,993 | 454,600 |
| 2009/07/22 | 1,940 | 2,040 | 1,905 | 1,987 | 610,850 |
| 2009/07/21 | 1,897 | 1,927 | 1,864 | 1,925 | 586,270 |
| 2009/07/17 | 1,926 | 1,949 | 1,825 | 1,855 | 767,760 |
| 2009/07/16 | 1,989 | 2,005 | 1,930 | 1,940 | 299,450 |
| 2009/07/15 | 1,957 | 1,957 | 1,875 | 1,933 | 618,420 |
| 2009/07/14 | 2,005 | 2,020 | 1,945 | 1,954 | 485,310 |
| 2009/07/13 | 2,060 | 2,065 | 1,971 | 1,976 | 573,690 |
| 2009/07/10 | 2,120 | 2,140 | 2,090 | 2,100 | 291,070 |
| 2009/07/09 | 2,185 | 2,205 | 2,125 | 2,155 | 234,460 |
| 2009/07/08 | 2,310 | 2,315 | 2,195 | 2,200 | 321,850 |
| 2009/07/07 | 2,330 | 2,350 | 2,315 | 2,330 | 106,000 |
| 2009/07/06 | 2,345 | 2,360 | 2,315 | 2,325 | 177,640 |
| 2009/07/03 | 2,340 | 2,350 | 2,315 | 2,340 | 145,700 |
| 2009/07/02 | 2,390 | 2,410 | 2,355 | 2,365 | 193,750 |
| 2009/07/01 | 2,380 | 2,425 | 2,375 | 2,390 | 249,220 |
| 2009/06/30 | 2,420 | 2,445 | 2,400 | 2,415 | 302,990 |
| 2009/06/29 | 2,425 | 2,440 | 2,375 | 2,390 | 201,000 |
| 2009/06/26 | 2,425 | 2,430 | 2,390 | 2,420 | 124,320 |
| 2009/06/25 | 2,375 | 2,430 | 2,350 | 2,405 | 212,810 |
| 2009/06/24 | 2,420 | 2,420 | 2,355 | 2,370 | 212,360 |
| 2009/06/23 | 2,350 | 2,440 | 2,310 | 2,420 | 484,940 |
| 2009/06/22 | 2,395 | 2,415 | 2,365 | 2,380 | 229,320 |
| 2009/06/19 | 2,380 | 2,415 | 2,350 | 2,385 | 231,870 |
| 2009/06/18 | 2,400 | 2,405 | 2,355 | 2,375 | 167,440 |
| 2009/06/17 | 2,410 | 2,460 | 2,395 | 2,405 | 239,250 |
| 2009/06/16 | 2,535 | 2,545 | 2,410 | 2,435 | 375,980 |
| 2009/06/15 | 2,530 | 2,645 | 2,530 | 2,595 | 453,180 |
| 2009/06/12 | 2,500 | 2,540 | 2,465 | 2,520 | 355,930 |
| 2009/06/11 | 2,465 | 2,490 | 2,425 | 2,490 | 197,170 |
| 2009/06/10 | 2,375 | 2,460 | 2,350 | 2,445 | 332,920 |
| 2009/06/09 | 2,400 | 2,420 | 2,375 | 2,390 | 158,010 |
| 2009/06/08 | 2,420 | 2,420 | 2,360 | 2,395 | 313,460 |
| 2009/06/05 | 2,420 | 2,445 | 2,375 | 2,380 | 232,580 |
| 2009/06/04 | 2,490 | 2,515 | 2,410 | 2,410 | 383,910 |
| 2009/06/03 | 2,500 | 2,510 | 2,485 | 2,495 | 176,220 |
| 2009/06/02 | 2,540 | 2,545 | 2,485 | 2,495 | 298,730 |
| 2009/06/01 | 2,510 | 2,530 | 2,465 | 2,525 | 253,760 |
| 2009/05/29 | 2,530 | 2,530 | 2,470 | 2,485 | 605,920 |
| 2009/05/28 | 2,520 | 2,575 | 2,520 | 2,570 | 301,200 |
| 2009/05/27 | 2,570 | 2,580 | 2,540 | 2,555 | 287,060 |
| 2009/05/26 | 2,530 | 2,545 | 2,500 | 2,530 | 242,050 |
| 2009/05/25 | 2,515 | 2,570 | 2,500 | 2,540 | 229,080 |
| 2009/05/22 | 2,455 | 2,550 | 2,455 | 2,510 | 234,340 |
| 2009/05/21 | 2,460 | 2,525 | 2,440 | 2,520 | 308,160 |
| 2009/05/20 | 2,570 | 2,570 | 2,455 | 2,485 | 404,800 |
| 2009/05/19 | 2,550 | 2,590 | 2,530 | 2,545 | 387,630 |
| 2009/05/18 | 2,605 | 2,605 | 2,480 | 2,510 | 369,640 |
| 2009/05/15 | 2,555 | 2,665 | 2,530 | 2,635 | 606,370 |
| 2009/05/14 | 2,460 | 2,495 | 2,415 | 2,435 | 449,840 |
| 2009/05/13 | 2,550 | 2,560 | 2,465 | 2,480 | 351,960 |
| 2009/05/12 | 2,560 | 2,585 | 2,510 | 2,515 | 380,130 |
| 2009/05/11 | 2,510 | 2,580 | 2,500 | 2,570 | 362,120 |
| 2009/05/08 | 2,405 | 2,485 | 2,380 | 2,470 | 277,540 |
| 2009/05/07 | 2,445 | 2,465 | 2,405 | 2,445 | 410,520 |
| 2009/05/01 | 2,360 | 2,380 | 2,315 | 2,345 | 222,020 |
| 2009/04/30 | 2,330 | 2,365 | 2,290 | 2,365 | 455,420 |
| 2009/04/28 | 2,310 | 2,395 | 2,280 | 2,290 | 559,270 |
| 2009/04/27 | 2,420 | 2,435 | 2,300 | 2,305 | 861,120 |
| 2009/04/24 | 2,400 | 2,550 | 2,395 | 2,415 | 822,690 |
| 2009/04/23 | 2,435 | 2,500 | 2,330 | 2,345 | 971,220 |
| 2009/04/22 | 2,455 | 2,470 | 2,385 | 2,430 | 384,530 |
| 2009/04/21 | 2,440 | 2,455 | 2,320 | 2,440 | 615,590 |
| 2009/04/20 | 2,600 | 2,605 | 2,455 | 2,480 | 664,290 |
| 2009/04/17 | 2,705 | 2,705 | 2,610 | 2,620 | 373,920 |
| 2009/04/16 | 2,800 | 2,860 | 2,670 | 2,700 | 366,590 |
| 2009/04/15 | 2,785 | 2,805 | 2,630 | 2,790 | 623,560 |
| 2009/04/14 | 2,915 | 2,945 | 2,780 | 2,825 | 541,590 |
| 2009/04/13 | 2,730 | 2,975 | 2,670 | 2,910 | 574,110 |
| 2009/04/10 | 2,795 | 2,795 | 2,610 | 2,735 | 314,450 |
| 2009/04/09 | 2,630 | 2,795 | 2,630 | 2,750 | 253,180 |
| 2009/04/08 | 2,700 | 2,700 | 2,605 | 2,660 | 300,090 |
| 2009/04/07 | 2,735 | 2,770 | 2,660 | 2,695 | 354,640 |
| 2009/04/06 | 2,850 | 2,850 | 2,670 | 2,715 | 427,270 |
| 2009/04/03 | 2,880 | 2,900 | 2,805 | 2,815 | 325,490 |
| 2009/04/02 | 2,780 | 2,885 | 2,770 | 2,845 | 589,400 |
| 2009/04/01 | 2,785 | 2,825 | 2,665 | 2,740 | 593,670 |
| 2009/03/31 | 3,000 | 3,050 | 2,770 | 2,780 | 639,220 |
| 2009/03/30 | 3,090 | 3,140 | 3,000 | 3,010 | 383,440 |
| 2009/03/27 | 3,180 | 3,210 | 3,060 | 3,070 | 354,980 |
| 2009/03/26 | 3,010 | 3,180 | 2,975 | 3,170 | 397,020 |
| 2009/03/25 | 3,070 | 3,110 | 2,970 | 3,010 | 516,260 |
| 2009/03/24 | 3,320 | 3,360 | 3,190 | 3,210 | 435,320 |
| 2009/03/23 | 3,050 | 3,440 | 3,020 | 3,230 | 843,270 |
| 2009/03/19 | 3,120 | 3,150 | 3,030 | 3,100 | 432,690 |
| 2009/03/18 | 3,200 | 3,320 | 2,910 | 2,975 | 1,067,950 |
| 2009/03/17 | 2,735 | 3,180 | 2,735 | 3,160 | 792,030 |
| 2009/03/16 | 2,450 | 2,790 | 2,450 | 2,775 | 703,080 |
| 2009/03/13 | 2,340 | 2,445 | 2,340 | 2,410 | 507,060 |
| 2009/03/12 | 2,400 | 2,400 | 2,325 | 2,380 | 305,780 |
| 2009/03/11 | 2,430 | 2,470 | 2,385 | 2,400 | 261,520 |
| 2009/03/10 | 2,350 | 2,405 | 2,315 | 2,390 | 195,490 |
| 2009/03/09 | 2,425 | 2,430 | 2,350 | 2,390 | 301,040 |
| 2009/03/06 | 2,455 | 2,530 | 2,405 | 2,430 | 313,800 |
| 2009/03/05 | 2,445 | 2,480 | 2,420 | 2,475 | 463,980 |
| 2009/03/04 | 2,310 | 2,435 | 2,295 | 2,410 | 311,850 |
| 2009/03/03 | 2,290 | 2,400 | 2,270 | 2,350 | 254,410 |
| 2009/03/02 | 2,270 | 2,390 | 2,270 | 2,370 | 254,050 |
| 2009/02/27 | 2,480 | 2,480 | 2,350 | 2,420 | 444,280 |
| 2009/02/26 | 2,500 | 2,540 | 2,435 | 2,485 | 316,560 |
| 2009/02/25 | 2,500 | 2,535 | 2,455 | 2,515 | 355,070 |
| 2009/02/24 | 2,490 | 2,490 | 2,400 | 2,410 | 183,230 |
| 2009/02/23 | 2,560 | 2,625 | 2,495 | 2,570 | 199,680 |
| 2009/02/20 | 2,675 | 2,695 | 2,635 | 2,675 | 214,850 |
| 2009/02/19 | 2,665 | 2,710 | 2,645 | 2,670 | 156,440 |
| 2009/02/18 | 2,595 | 2,670 | 2,595 | 2,660 | 107,500 |
| 2009/02/17 | 2,730 | 2,730 | 2,645 | 2,670 | 177,310 |
| 2009/02/16 | 2,730 | 2,760 | 2,715 | 2,750 | 254,060 |
| 2009/02/13 | 2,820 | 2,820 | 2,750 | 2,755 | 227,470 |
| 2009/02/12 | 2,855 | 2,880 | 2,730 | 2,790 | 229,230 |
| 2009/02/10 | 2,825 | 2,910 | 2,815 | 2,895 | 133,090 |
| 2009/02/09 | 3,020 | 3,030 | 2,815 | 2,815 | 168,050 |
| 2009/02/06 | 3,020 | 3,060 | 2,960 | 3,000 | 141,070 |
| 2009/02/05 | 3,030 | 3,070 | 3,010 | 3,010 | 135,660 |
| 2009/02/04 | 3,050 | 3,120 | 3,040 | 3,080 | 149,340 |
| 2009/02/03 | 3,100 | 3,170 | 3,070 | 3,070 | 102,870 |
| 2009/02/02 | 3,130 | 3,170 | 3,100 | 3,150 | 98,920 |
| 2009/01/30 | 3,170 | 3,200 | 3,120 | 3,180 | 114,940 |
| 2009/01/29 | 3,160 | 3,260 | 3,150 | 3,220 | 211,850 |
| 2009/01/28 | 3,040 | 3,160 | 3,020 | 3,140 | 150,940 |
| 2009/01/27 | 2,895 | 3,110 | 2,890 | 3,080 | 315,190 |
| 2009/01/26 | 2,950 | 3,000 | 2,845 | 2,895 | 364,130 |
| 2009/01/23 | 3,330 | 3,330 | 2,995 | 3,060 | 487,350 |
| 2009/01/22 | 3,340 | 3,450 | 3,230 | 3,430 | 190,590 |
| 2009/01/21 | 3,420 | 3,420 | 3,360 | 3,390 | 137,400 |
| 2009/01/20 | 3,420 | 3,470 | 3,330 | 3,420 | 76,380 |
| 2009/01/19 | 3,450 | 3,500 | 3,450 | 3,470 | 46,860 |
| 2009/01/16 | 3,490 | 3,520 | 3,370 | 3,500 | 122,940 |
| 2009/01/15 | 3,220 | 3,460 | 3,220 | 3,440 | 232,800 |
| 2009/01/14 | 3,340 | 3,400 | 3,300 | 3,320 | 137,320 |
| 2009/01/13 | 3,520 | 3,520 | 3,320 | 3,330 | 200,040 |
| 2009/01/09 | 3,600 | 3,610 | 3,550 | 3,570 | 118,770 |
| 2009/01/08 | 3,690 | 3,710 | 3,550 | 3,550 | 152,890 |
| 2009/01/07 | 3,750 | 3,750 | 3,620 | 3,640 | 146,120 |
| 2009/01/06 | 3,610 | 3,660 | 3,560 | 3,650 | 127,360 |
| 2009/01/05 | 3,760 | 3,760 | 3,580 | 3,600 | 108,830 |