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 |
|---|---|---|---|---|---|
| 2010/12/30 | 1,012 | 1,034 | 995 | 1,005 | 851,420 |
| 2010/12/29 | 931 | 985 | 931 | 982 | 497,510 |
| 2010/12/28 | 947 | 950 | 936 | 942 | 179,670 |
| 2010/12/27 | 922 | 948 | 917 | 936 | 279,680 |
| 2010/12/24 | 938 | 949 | 922 | 925 | 299,680 |
| 2010/12/22 | 887 | 947 | 885 | 942 | 654,530 |
| 2010/12/21 | 895 | 905 | 881 | 887 | 547,220 |
| 2010/12/20 | 909 | 918 | 892 | 899 | 306,200 |
| 2010/12/17 | 920 | 931 | 910 | 915 | 316,350 |
| 2010/12/16 | 913 | 928 | 910 | 919 | 357,110 |
| 2010/12/15 | 945 | 947 | 908 | 916 | 927,780 |
| 2010/12/14 | 964 | 964 | 942 | 954 | 514,240 |
| 2010/12/13 | 948 | 960 | 920 | 951 | 576,570 |
| 2010/12/10 | 995 | 995 | 953 | 954 | 719,880 |
| 2010/12/09 | 976 | 986 | 950 | 980 | 750,640 |
| 2010/12/08 | 1,000 | 1,011 | 962 | 982 | 722,920 |
| 2010/12/07 | 1,020 | 1,032 | 998 | 1,003 | 604,940 |
| 2010/12/06 | 984 | 1,026 | 979 | 1,021 | 421,270 |
| 2010/12/03 | 969 | 1,000 | 967 | 995 | 767,110 |
| 2010/12/02 | 960 | 970 | 953 | 958 | 421,320 |
| 2010/12/01 | 934 | 951 | 932 | 951 | 1,145,840 |
| 2010/11/30 | 973 | 979 | 925 | 979 | 1,436,360 |
| 2010/11/29 | 951 | 984 | 946 | 965 | 436,320 |
| 2010/11/26 | 996 | 997 | 933 | 951 | 553,630 |
| 2010/11/25 | 1,013 | 1,035 | 987 | 987 | 595,200 |
| 2010/11/24 | 999 | 1,009 | 976 | 985 | 709,220 |
| 2010/11/22 | 1,031 | 1,047 | 1,007 | 1,022 | 465,590 |
| 2010/11/19 | 1,053 | 1,058 | 1,020 | 1,026 | 627,040 |
| 2010/11/18 | 1,009 | 1,050 | 1,009 | 1,030 | 600,920 |
| 2010/11/17 | 982 | 1,025 | 977 | 1,017 | 1,053,310 |
| 2010/11/16 | 1,080 | 1,086 | 985 | 997 | 1,958,620 |
| 2010/11/15 | 945 | 974 | 940 | 960 | 983,820 |
| 2010/11/12 | 891 | 954 | 843 | 939 | 1,916,870 |
| 2010/11/11 | 810 | 936 | 806 | 903 | 1,925,410 |
| 2010/11/10 | 815 | 842 | 805 | 810 | 845,720 |
| 2010/11/09 | 862 | 871 | 831 | 840 | 788,590 |
| 2010/11/08 | 842 | 887 | 835 | 858 | 1,229,050 |
| 2010/11/05 | 820 | 912 | 804 | 812 | 1,858,480 |
| 2010/11/04 | 780 | 816 | 773 | 794 | 552,770 |
| 2010/11/02 | 814 | 820 | 783 | 798 | 578,740 |
| 2010/11/01 | 818 | 858 | 812 | 819 | 689,780 |
| 2010/10/29 | 972 | 987 | 906 | 923 | 765,500 |
| 2010/10/28 | 973 | 998 | 964 | 976 | 873,450 |
| 2010/10/27 | 991 | 994 | 960 | 972 | 678,340 |
| 2010/10/26 | 928 | 998 | 925 | 993 | 782,440 |
| 2010/10/25 | 925 | 969 | 913 | 943 | 912,340 |
| 2010/10/22 | 863 | 930 | 863 | 909 | 888,470 |
| 2010/10/21 | 886 | 904 | 861 | 872 | 545,870 |
| 2010/10/20 | 939 | 943 | 877 | 900 | 1,440,520 |
| 2010/10/19 | 930 | 952 | 874 | 912 | 885,330 |
| 2010/10/18 | 892 | 947 | 851 | 947 | 1,363,270 |
| 2010/10/15 | 996 | 996 | 882 | 922 | 1,258,340 |
| 2010/10/14 | 1,044 | 1,049 | 988 | 995 | 1,149,800 |
| 2010/10/13 | 1,147 | 1,155 | 1,040 | 1,043 | 719,600 |
| 2010/10/12 | 1,200 | 1,204 | 1,143 | 1,148 | 273,160 |
| 2010/10/08 | 1,213 | 1,226 | 1,202 | 1,203 | 373,800 |
| 2010/10/07 | 1,221 | 1,310 | 1,215 | 1,243 | 452,690 |
| 2010/10/06 | 1,197 | 1,235 | 1,192 | 1,224 | 232,520 |
| 2010/10/05 | 1,195 | 1,228 | 1,167 | 1,212 | 446,240 |
| 2010/10/04 | 1,260 | 1,264 | 1,204 | 1,207 | 304,020 |
| 2010/10/01 | 1,261 | 1,277 | 1,231 | 1,266 | 351,970 |
| 2010/09/30 | 1,289 | 1,325 | 1,257 | 1,263 | 246,540 |
| 2010/09/29 | 1,326 | 1,333 | 1,300 | 1,303 | 246,130 |
| 2010/09/28 | 1,369 | 1,395 | 1,325 | 1,327 | 530,180 |
| 2010/09/27 | 1,442 | 1,442 | 1,281 | 1,344 | 1,328,020 |
| 2010/09/24 | 1,481 | 1,550 | 1,470 | 1,494 | 456,710 |
| 2010/09/22 | 1,508 | 1,555 | 1,480 | 1,525 | 423,470 |
| 2010/09/21 | 1,380 | 1,622 | 1,370 | 1,548 | 1,095,950 |
| 2010/09/17 | 1,239 | 1,330 | 1,235 | 1,322 | 581,170 |
| 2010/09/16 | 1,246 | 1,247 | 1,227 | 1,239 | 207,620 |
| 2010/09/15 | 1,220 | 1,238 | 1,201 | 1,216 | 266,600 |
| 2010/09/14 | 1,238 | 1,241 | 1,210 | 1,216 | 212,980 |
| 2010/09/13 | 1,245 | 1,245 | 1,225 | 1,226 | 139,120 |
| 2010/09/10 | 1,259 | 1,259 | 1,221 | 1,228 | 233,830 |
| 2010/09/09 | 1,289 | 1,289 | 1,248 | 1,258 | 110,510 |
| 2010/09/08 | 1,288 | 1,300 | 1,242 | 1,260 | 168,140 |
| 2010/09/07 | 1,312 | 1,336 | 1,305 | 1,317 | 90,290 |
| 2010/09/06 | 1,298 | 1,333 | 1,290 | 1,331 | 172,850 |
| 2010/09/03 | 1,295 | 1,302 | 1,284 | 1,300 | 117,900 |
| 2010/09/02 | 1,293 | 1,298 | 1,260 | 1,295 | 130,580 |
| 2010/09/01 | 1,250 | 1,276 | 1,236 | 1,276 | 242,590 |
| 2010/08/31 | 1,293 | 1,299 | 1,262 | 1,268 | 161,390 |
| 2010/08/30 | 1,315 | 1,363 | 1,303 | 1,313 | 359,930 |
| 2010/08/27 | 1,300 | 1,318 | 1,286 | 1,305 | 280,400 |
| 2010/08/26 | 1,303 | 1,303 | 1,283 | 1,301 | 200,710 |
| 2010/08/25 | 1,346 | 1,346 | 1,281 | 1,302 | 273,930 |
| 2010/08/24 | 1,380 | 1,380 | 1,340 | 1,348 | 138,290 |
| 2010/08/23 | 1,376 | 1,408 | 1,376 | 1,397 | 77,910 |
| 2010/08/20 | 1,417 | 1,430 | 1,388 | 1,396 | 175,190 |
| 2010/08/19 | 1,411 | 1,464 | 1,404 | 1,449 | 208,060 |
| 2010/08/18 | 1,440 | 1,465 | 1,394 | 1,410 | 307,540 |
| 2010/08/17 | 1,401 | 1,444 | 1,392 | 1,439 | 265,550 |
| 2010/08/16 | 1,391 | 1,407 | 1,383 | 1,405 | 122,350 |
| 2010/08/13 | 1,400 | 1,419 | 1,363 | 1,405 | 200,380 |
| 2010/08/12 | 1,442 | 1,442 | 1,359 | 1,378 | 548,410 |
| 2010/08/11 | 1,532 | 1,533 | 1,468 | 1,481 | 230,210 |
| 2010/08/10 | 1,568 | 1,573 | 1,534 | 1,547 | 136,450 |
| 2010/08/09 | 1,539 | 1,575 | 1,537 | 1,556 | 120,220 |
| 2010/08/06 | 1,541 | 1,559 | 1,522 | 1,540 | 105,790 |
| 2010/08/05 | 1,525 | 1,555 | 1,509 | 1,538 | 135,210 |
| 2010/08/04 | 1,517 | 1,528 | 1,483 | 1,517 | 248,350 |
| 2010/08/03 | 1,540 | 1,548 | 1,500 | 1,532 | 228,380 |
| 2010/08/02 | 1,545 | 1,577 | 1,500 | 1,520 | 300,460 |
| 2010/07/30 | 1,518 | 1,560 | 1,469 | 1,511 | 521,160 |
| 2010/07/29 | 1,400 | 1,450 | 1,395 | 1,428 | 282,920 |
| 2010/07/28 | 1,357 | 1,410 | 1,354 | 1,400 | 308,400 |
| 2010/07/27 | 1,348 | 1,358 | 1,314 | 1,346 | 108,640 |
| 2010/07/26 | 1,364 | 1,390 | 1,334 | 1,341 | 181,400 |
| 2010/07/23 | 1,361 | 1,369 | 1,328 | 1,347 | 155,240 |
| 2010/07/22 | 1,335 | 1,353 | 1,313 | 1,331 | 213,300 |
| 2010/07/21 | 1,375 | 1,392 | 1,322 | 1,334 | 249,350 |
| 2010/07/20 | 1,373 | 1,377 | 1,331 | 1,356 | 274,160 |
| 2010/07/16 | 1,400 | 1,410 | 1,366 | 1,381 | 198,330 |
| 2010/07/15 | 1,467 | 1,490 | 1,412 | 1,413 | 194,250 |
| 2010/07/14 | 1,493 | 1,530 | 1,460 | 1,477 | 223,740 |
| 2010/07/13 | 1,450 | 1,518 | 1,422 | 1,463 | 346,630 |
| 2010/07/12 | 1,415 | 1,624 | 1,410 | 1,463 | 715,440 |
| 2010/07/09 | 1,364 | 1,433 | 1,358 | 1,414 | 237,260 |
| 2010/07/08 | 1,369 | 1,425 | 1,361 | 1,371 | 295,130 |
| 2010/07/07 | 1,366 | 1,376 | 1,319 | 1,342 | 258,690 |
| 2010/07/06 | 1,384 | 1,400 | 1,304 | 1,383 | 557,890 |
| 2010/07/05 | 1,324 | 1,444 | 1,299 | 1,444 | 1,143,090 |
| 2010/07/02 | 1,130 | 1,165 | 1,115 | 1,144 | 145,970 |
| 2010/07/01 | 1,154 | 1,161 | 1,126 | 1,155 | 268,770 |
| 2010/06/30 | 1,138 | 1,173 | 1,118 | 1,155 | 316,540 |
| 2010/06/29 | 1,173 | 1,173 | 1,146 | 1,157 | 131,740 |
| 2010/06/28 | 1,147 | 1,166 | 1,135 | 1,155 | 140,250 |
| 2010/06/25 | 1,132 | 1,165 | 1,132 | 1,162 | 200,290 |
| 2010/06/24 | 1,164 | 1,169 | 1,148 | 1,159 | 223,970 |
| 2010/06/23 | 1,145 | 1,201 | 1,140 | 1,176 | 266,270 |
| 2010/06/22 | 1,160 | 1,170 | 1,144 | 1,164 | 171,880 |
| 2010/06/21 | 1,124 | 1,163 | 1,120 | 1,161 | 128,000 |
| 2010/06/18 | 1,185 | 1,186 | 1,125 | 1,129 | 215,320 |
| 2010/06/17 | 1,180 | 1,229 | 1,174 | 1,196 | 358,810 |
| 2010/06/16 | 1,143 | 1,175 | 1,126 | 1,171 | 199,950 |
| 2010/06/15 | 1,169 | 1,169 | 1,116 | 1,125 | 220,790 |
| 2010/06/14 | 1,136 | 1,159 | 1,114 | 1,139 | 205,110 |
| 2010/06/11 | 1,140 | 1,162 | 1,124 | 1,132 | 342,920 |
| 2010/06/10 | 1,131 | 1,131 | 1,092 | 1,106 | 144,600 |
| 2010/06/09 | 1,131 | 1,150 | 1,090 | 1,104 | 415,800 |
| 2010/06/08 | 1,162 | 1,197 | 1,155 | 1,160 | 261,700 |
| 2010/06/07 | 1,215 | 1,223 | 1,169 | 1,174 | 333,460 |
| 2010/06/04 | 1,243 | 1,291 | 1,222 | 1,273 | 463,540 |
| 2010/06/03 | 1,190 | 1,267 | 1,170 | 1,257 | 344,330 |
| 2010/06/02 | 1,206 | 1,207 | 1,170 | 1,179 | 317,320 |
| 2010/06/01 | 1,184 | 1,222 | 1,177 | 1,207 | 197,840 |
| 2010/05/31 | 1,212 | 1,212 | 1,176 | 1,185 | 467,800 |
| 2010/05/28 | 1,230 | 1,239 | 1,178 | 1,216 | 556,440 |
| 2010/05/27 | 1,196 | 1,225 | 1,190 | 1,215 | 377,490 |
| 2010/05/26 | 1,191 | 1,238 | 1,186 | 1,216 | 576,340 |
| 2010/05/25 | 1,200 | 1,202 | 1,163 | 1,202 | 326,870 |
| 2010/05/24 | 1,197 | 1,210 | 1,160 | 1,200 | 330,760 |
| 2010/05/21 | 1,196 | 1,206 | 1,136 | 1,181 | 521,960 |
| 2010/05/20 | 1,249 | 1,270 | 1,202 | 1,226 | 372,540 |
| 2010/05/19 | 1,210 | 1,229 | 1,180 | 1,225 | 336,460 |
| 2010/05/18 | 1,255 | 1,279 | 1,203 | 1,212 | 339,740 |
| 2010/05/17 | 1,320 | 1,351 | 1,257 | 1,272 | 419,750 |
| 2010/05/14 | 1,378 | 1,378 | 1,333 | 1,350 | 532,950 |
| 2010/05/13 | 1,301 | 1,333 | 1,291 | 1,315 | 250,980 |
| 2010/05/12 | 1,314 | 1,341 | 1,286 | 1,290 | 432,340 |
| 2010/05/11 | 1,403 | 1,419 | 1,281 | 1,284 | 495,760 |
| 2010/05/10 | 1,335 | 1,399 | 1,335 | 1,390 | 305,830 |
| 2010/05/07 | 1,360 | 1,364 | 1,320 | 1,363 | 334,930 |
| 2010/05/06 | 1,457 | 1,458 | 1,397 | 1,408 | 413,670 |
| 2010/04/30 | 1,487 | 1,503 | 1,465 | 1,487 | 279,050 |
| 2010/04/28 | 1,469 | 1,483 | 1,460 | 1,463 | 224,140 |
| 2010/04/27 | 1,503 | 1,521 | 1,486 | 1,504 | 336,000 |
| 2010/04/26 | 1,520 | 1,546 | 1,520 | 1,527 | 302,140 |
| 2010/04/23 | 1,492 | 1,516 | 1,485 | 1,508 | 218,190 |
| 2010/04/22 | 1,548 | 1,548 | 1,481 | 1,510 | 378,380 |
| 2010/04/21 | 1,500 | 1,545 | 1,470 | 1,533 | 600,410 |
| 2010/04/20 | 1,549 | 1,549 | 1,480 | 1,489 | 223,420 |
| 2010/04/19 | 1,560 | 1,565 | 1,503 | 1,521 | 285,230 |
| 2010/04/16 | 1,579 | 1,624 | 1,571 | 1,598 | 423,400 |
| 2010/04/15 | 1,600 | 1,608 | 1,540 | 1,571 | 410,580 |
| 2010/04/14 | 1,558 | 1,605 | 1,550 | 1,567 | 570,620 |
| 2010/04/13 | 1,516 | 1,549 | 1,503 | 1,541 | 351,620 |
| 2010/04/12 | 1,508 | 1,542 | 1,504 | 1,507 | 312,910 |
| 2010/04/09 | 1,514 | 1,528 | 1,492 | 1,498 | 197,170 |
| 2010/04/08 | 1,515 | 1,526 | 1,492 | 1,494 | 493,480 |
| 2010/04/07 | 1,560 | 1,602 | 1,534 | 1,538 | 726,620 |
| 2010/04/06 | 1,539 | 1,548 | 1,512 | 1,545 | 389,150 |
| 2010/04/05 | 1,523 | 1,545 | 1,491 | 1,533 | 470,060 |
| 2010/04/02 | 1,516 | 1,523 | 1,480 | 1,499 | 389,580 |
| 2010/04/01 | 1,536 | 1,552 | 1,502 | 1,514 | 428,400 |
| 2010/03/31 | 1,566 | 1,571 | 1,521 | 1,530 | 380,140 |
| 2010/03/30 | 1,499 | 1,564 | 1,487 | 1,541 | 753,740 |
| 2010/03/29 | 1,480 | 1,502 | 1,472 | 1,488 | 305,030 |
| 2010/03/26 | 1,450 | 1,487 | 1,439 | 1,475 | 619,090 |
| 2010/03/25 | 1,450 | 1,470 | 1,430 | 1,448 | 301,020 |
| 2010/03/24 | 1,468 | 1,470 | 1,420 | 1,450 | 227,620 |
| 2010/03/23 | 1,429 | 1,486 | 1,414 | 1,467 | 238,000 |
| 2010/03/19 | 1,500 | 1,510 | 1,458 | 1,489 | 284,230 |
| 2010/03/18 | 1,553 | 1,565 | 1,483 | 1,492 | 398,680 |
| 2010/03/17 | 1,470 | 1,580 | 1,470 | 1,565 | 739,360 |
| 2010/03/16 | 1,430 | 1,450 | 1,416 | 1,441 | 244,620 |
| 2010/03/15 | 1,450 | 1,468 | 1,415 | 1,444 | 373,490 |
| 2010/03/12 | 1,452 | 1,469 | 1,392 | 1,449 | 558,360 |
| 2010/03/11 | 1,369 | 1,475 | 1,357 | 1,448 | 770,410 |
| 2010/03/10 | 1,279 | 1,359 | 1,274 | 1,346 | 507,110 |
| 2010/03/09 | 1,294 | 1,305 | 1,270 | 1,287 | 249,560 |
| 2010/03/08 | 1,299 | 1,299 | 1,276 | 1,287 | 204,750 |
| 2010/03/05 | 1,268 | 1,298 | 1,263 | 1,275 | 228,840 |
| 2010/03/04 | 1,275 | 1,275 | 1,244 | 1,266 | 379,090 |
| 2010/03/03 | 1,276 | 1,286 | 1,238 | 1,245 | 307,720 |
| 2010/03/02 | 1,280 | 1,311 | 1,242 | 1,287 | 462,940 |
| 2010/03/01 | 1,294 | 1,304 | 1,279 | 1,284 | 202,390 |
| 2010/02/26 | 1,290 | 1,308 | 1,272 | 1,278 | 422,280 |
| 2010/02/25 | 1,328 | 1,328 | 1,270 | 1,275 | 391,820 |
| 2010/02/24 | 1,331 | 1,347 | 1,306 | 1,314 | 223,330 |
| 2010/02/23 | 1,365 | 1,373 | 1,339 | 1,355 | 235,880 |
| 2010/02/22 | 1,350 | 1,389 | 1,336 | 1,345 | 337,010 |
| 2010/02/19 | 1,328 | 1,348 | 1,291 | 1,304 | 359,040 |
| 2010/02/18 | 1,294 | 1,335 | 1,280 | 1,327 | 461,100 |
| 2010/02/17 | 1,286 | 1,320 | 1,256 | 1,308 | 1,590,770 |
| 2010/02/16 | 1,375 | 1,382 | 1,254 | 1,256 | 1,400,580 |
| 2010/02/15 | 1,399 | 1,420 | 1,340 | 1,368 | 779,200 |
| 2010/02/12 | 1,466 | 1,474 | 1,420 | 1,421 | 300,300 |
| 2010/02/10 | 1,514 | 1,514 | 1,451 | 1,461 | 279,050 |
| 2010/02/09 | 1,490 | 1,534 | 1,474 | 1,490 | 187,460 |
| 2010/02/08 | 1,502 | 1,511 | 1,467 | 1,479 | 193,190 |
| 2010/02/05 | 1,575 | 1,584 | 1,526 | 1,533 | 185,000 |
| 2010/02/04 | 1,595 | 1,640 | 1,581 | 1,612 | 382,580 |
| 2010/02/03 | 1,562 | 1,650 | 1,549 | 1,616 | 347,920 |
| 2010/02/02 | 1,556 | 1,575 | 1,514 | 1,532 | 294,510 |
| 2010/02/01 | 1,529 | 1,546 | 1,450 | 1,545 | 277,120 |
| 2010/01/29 | 1,629 | 1,629 | 1,541 | 1,556 | 341,270 |
| 2010/01/28 | 1,603 | 1,649 | 1,580 | 1,622 | 271,820 |
| 2010/01/27 | 1,668 | 1,720 | 1,620 | 1,621 | 370,040 |
| 2010/01/26 | 1,685 | 1,784 | 1,652 | 1,667 | 539,210 |
| 2010/01/25 | 1,631 | 1,675 | 1,606 | 1,645 | 386,690 |
| 2010/01/22 | 1,606 | 1,700 | 1,600 | 1,671 | 472,580 |
| 2010/01/21 | 1,684 | 1,743 | 1,667 | 1,686 | 495,070 |
| 2010/01/20 | 1,715 | 1,715 | 1,571 | 1,667 | 549,630 |
| 2010/01/19 | 1,860 | 1,895 | 1,726 | 1,743 | 770,040 |
| 2010/01/18 | 1,830 | 1,869 | 1,783 | 1,840 | 444,590 |
| 2010/01/15 | 1,900 | 1,933 | 1,785 | 1,819 | 705,740 |
| 2010/01/14 | 1,848 | 1,945 | 1,780 | 1,890 | 869,500 |
| 2010/01/13 | 1,760 | 2,000 | 1,732 | 1,888 | 1,522,700 |
| 2010/01/12 | 1,680 | 1,815 | 1,661 | 1,720 | 737,650 |
| 2010/01/08 | 1,706 | 1,747 | 1,647 | 1,703 | 294,000 |
| 2010/01/07 | 1,641 | 1,750 | 1,622 | 1,682 | 712,680 |
| 2010/01/06 | 1,514 | 1,680 | 1,513 | 1,680 | 870,620 |
| 2010/01/05 | 1,418 | 1,528 | 1,396 | 1,484 | 403,000 |
| 2010/01/04 | 1,399 | 1,412 | 1,366 | 1,366 | 143,380 |