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 |
|---|---|---|---|---|---|
| 2013/12/30 | 357 | 368 | 356 | 357 | 5,354,700 |
| 2013/12/27 | 343 | 355 | 342 | 354 | 6,359,600 |
| 2013/12/26 | 339 | 342 | 336 | 338 | 5,024,000 |
| 2013/12/25 | 335 | 340 | 333 | 339 | 2,556,800 |
| 2013/12/24 | 336 | 340 | 335 | 335 | 1,858,800 |
| 2013/12/20 | 334 | 340 | 332 | 336 | 2,109,600 |
| 2013/12/19 | 339 | 342 | 335 | 335 | 2,434,400 |
| 2013/12/18 | 327 | 335 | 327 | 334 | 2,185,400 |
| 2013/12/17 | 333 | 334 | 328 | 329 | 1,861,900 |
| 2013/12/16 | 338 | 342 | 329 | 329 | 2,640,100 |
| 2013/12/13 | 341 | 346 | 339 | 339 | 4,495,300 |
| 2013/12/12 | 352 | 354 | 342 | 343 | 6,518,000 |
| 2013/12/11 | 367 | 367 | 355 | 357 | 2,479,300 |
| 2013/12/10 | 365 | 371 | 360 | 369 | 2,290,500 |
| 2013/12/09 | 362 | 365 | 359 | 364 | 1,857,500 |
| 2013/12/06 | 356 | 360 | 351 | 354 | 3,235,500 |
| 2013/12/05 | 361 | 370 | 356 | 356 | 3,301,700 |
| 2013/12/04 | 369 | 372 | 357 | 363 | 2,583,500 |
| 2013/12/03 | 382 | 382 | 373 | 374 | 3,116,400 |
| 2013/12/02 | 379 | 387 | 379 | 381 | 2,392,700 |
| 2013/11/29 | 371 | 386 | 371 | 380 | 3,027,200 |
| 2013/11/28 | 373 | 375 | 370 | 373 | 1,162,400 |
| 2013/11/27 | 372 | 375 | 364 | 366 | 1,735,900 |
| 2013/11/26 | 374 | 378 | 373 | 374 | 1,673,400 |
| 2013/11/25 | 389 | 389 | 378 | 381 | 3,255,600 |
| 2013/11/22 | 378 | 387 | 376 | 386 | 4,991,700 |
| 2013/11/21 | 375 | 380 | 370 | 373 | 2,296,700 |
| 2013/11/20 | 380 | 382 | 371 | 374 | 1,848,300 |
| 2013/11/19 | 382 | 383 | 374 | 379 | 1,545,200 |
| 2013/11/18 | 384 | 390 | 379 | 382 | 3,744,400 |
| 2013/11/15 | 373 | 382 | 368 | 378 | 4,340,200 |
| 2013/11/14 | 364 | 373 | 362 | 366 | 3,467,800 |
| 2013/11/13 | 363 | 366 | 359 | 364 | 3,147,200 |
| 2013/11/12 | 351 | 369 | 346 | 367 | 4,356,200 |
| 2013/11/11 | 355 | 355 | 341 | 351 | 2,951,100 |
| 2013/11/08 | 349 | 354 | 337 | 348 | 4,747,100 |
| 2013/11/07 | 365 | 367 | 357 | 357 | 1,494,300 |
| 2013/11/06 | 357 | 370 | 352 | 365 | 3,320,400 |
| 2013/11/05 | 358 | 362 | 347 | 357 | 3,951,700 |
| 2013/11/01 | 379 | 382 | 355 | 359 | 8,146,300 |
| 2013/10/31 | 385 | 405 | 379 | 383 | 8,804,100 |
| 2013/10/30 | 394 | 418 | 320 | 378 | 23,038,100 |
| 2013/10/29 | 386 | 420 | 386 | 388 | 7,870,400 |
| 2013/10/28 | 378 | 386 | 373 | 386 | 2,539,400 |
| 2013/10/25 | 378 | 389 | 367 | 373 | 4,205,700 |
| 2013/10/24 | 376 | 382 | 368 | 377 | 3,592,100 |
| 2013/10/23 | 390 | 393 | 378 | 379 | 3,853,800 |
| 2013/10/22 | 393 | 394 | 385 | 387 | 2,353,400 |
| 2013/10/21 | 390 | 393 | 383 | 392 | 2,310,900 |
| 2013/10/18 | 385 | 387 | 375 | 385 | 3,055,800 |
| 2013/10/17 | 371 | 386 | 370 | 381 | 5,497,900 |
| 2013/10/16 | 365 | 367 | 359 | 365 | 2,548,800 |
| 2013/10/15 | 367 | 367 | 356 | 365 | 2,282,800 |
| 2013/10/11 | 366 | 367 | 357 | 361 | 2,338,800 |
| 2013/10/10 | 358 | 360 | 342 | 356 | 3,783,100 |
| 2013/10/09 | 338 | 356 | 335 | 353 | 2,656,500 |
| 2013/10/08 | 322 | 353 | 322 | 346 | 3,582,300 |
| 2013/10/07 | 337 | 340 | 322 | 327 | 2,905,300 |
| 2013/10/04 | 340 | 348 | 334 | 341 | 3,084,000 |
| 2013/10/03 | 352 | 355 | 338 | 340 | 4,205,000 |
| 2013/10/02 | 369 | 372 | 354 | 360 | 6,156,400 |
| 2013/10/01 | 370 | 376 | 357 | 372 | 4,372,400 |
| 2013/09/30 | 355 | 370 | 346 | 369 | 4,164,800 |
| 2013/09/27 | 378 | 378 | 360 | 367 | 4,549,600 |
| 2013/09/26 | 350 | 375 | 350 | 373 | 4,696,400 |
| 2013/09/26 | 1 -> 10.00 分割 | ||||
| 2013/09/25 | 3,520 | 3,520 | 3,380 | 3,435 | 326,250 |
| 2013/09/24 | 3,520 | 3,560 | 3,435 | 3,520 | 388,660 |
| 2013/09/20 | 3,440 | 3,575 | 3,350 | 3,505 | 541,260 |
| 2013/09/19 | 3,400 | 3,455 | 3,365 | 3,435 | 487,720 |
| 2013/09/18 | 3,105 | 3,385 | 3,090 | 3,370 | 696,890 |
| 2013/09/17 | 3,110 | 3,120 | 3,045 | 3,045 | 178,010 |
| 2013/09/13 | 3,025 | 3,110 | 3,025 | 3,090 | 272,420 |
| 2013/09/12 | 3,090 | 3,090 | 3,010 | 3,030 | 262,810 |
| 2013/09/11 | 3,040 | 3,115 | 3,015 | 3,090 | 311,990 |
| 2013/09/10 | 2,930 | 3,020 | 2,910 | 3,005 | 319,260 |
| 2013/09/09 | 3,055 | 3,090 | 2,892 | 2,908 | 497,780 |
| 2013/09/06 | 3,045 | 3,050 | 2,913 | 2,938 | 470,070 |
| 2013/09/05 | 3,020 | 3,075 | 2,954 | 3,015 | 560,240 |
| 2013/09/04 | 2,850 | 3,030 | 2,818 | 2,989 | 816,370 |
| 2013/09/03 | 2,795 | 2,906 | 2,751 | 2,893 | 635,600 |
| 2013/09/02 | 2,501 | 2,844 | 2,462 | 2,795 | 1,760,120 |
| 2013/08/30 | 2,524 | 2,529 | 2,451 | 2,462 | 416,070 |
| 2013/08/29 | 2,564 | 2,583 | 2,513 | 2,524 | 250,100 |
| 2013/08/28 | 2,580 | 2,581 | 2,525 | 2,542 | 277,740 |
| 2013/08/27 | 2,632 | 2,705 | 2,617 | 2,661 | 312,670 |
| 2013/08/26 | 2,699 | 2,720 | 2,662 | 2,679 | 201,220 |
| 2013/08/23 | 2,790 | 2,793 | 2,660 | 2,683 | 564,740 |
| 2013/08/22 | 2,820 | 2,847 | 2,740 | 2,755 | 379,700 |
| 2013/08/21 | 2,874 | 2,888 | 2,804 | 2,850 | 239,650 |
| 2013/08/20 | 2,933 | 2,997 | 2,872 | 2,879 | 283,960 |
| 2013/08/19 | 2,955 | 2,979 | 2,920 | 2,968 | 149,010 |
| 2013/08/16 | 2,962 | 3,005 | 2,929 | 2,975 | 383,400 |
| 2013/08/15 | 3,020 | 3,035 | 2,989 | 3,010 | 250,530 |
| 2013/08/14 | 3,100 | 3,120 | 3,010 | 3,070 | 189,460 |
| 2013/08/13 | 3,045 | 3,075 | 3,015 | 3,055 | 143,210 |
| 2013/08/12 | 3,045 | 3,045 | 2,995 | 2,995 | 151,010 |
| 2013/08/09 | 3,175 | 3,210 | 3,070 | 3,095 | 164,140 |
| 2013/08/08 | 3,205 | 3,275 | 3,155 | 3,170 | 156,320 |
| 2013/08/07 | 3,250 | 3,265 | 3,205 | 3,205 | 124,000 |
| 2013/08/06 | 3,310 | 3,375 | 3,220 | 3,335 | 178,360 |
| 2013/08/05 | 3,345 | 3,360 | 3,290 | 3,340 | 197,210 |
| 2013/08/02 | 3,260 | 3,340 | 3,245 | 3,340 | 414,600 |
| 2013/08/01 | 3,025 | 3,300 | 3,025 | 3,200 | 541,000 |
| 2013/07/31 | 2,970 | 3,065 | 2,934 | 3,020 | 599,080 |
| 2013/07/30 | 2,970 | 3,180 | 2,950 | 3,165 | 498,740 |
| 2013/07/29 | 3,125 | 3,140 | 2,965 | 2,974 | 344,670 |
| 2013/07/26 | 3,225 | 3,280 | 3,185 | 3,195 | 281,980 |
| 2013/07/25 | 3,380 | 3,410 | 3,285 | 3,285 | 202,410 |
| 2013/07/24 | 3,280 | 3,390 | 3,260 | 3,385 | 320,870 |
| 2013/07/23 | 3,260 | 3,325 | 3,255 | 3,275 | 191,830 |
| 2013/07/22 | 3,265 | 3,275 | 3,220 | 3,260 | 177,190 |
| 2013/07/19 | 3,355 | 3,370 | 3,185 | 3,265 | 492,210 |
| 2013/07/18 | 3,395 | 3,410 | 3,305 | 3,335 | 380,840 |
| 2013/07/17 | 3,420 | 3,465 | 3,390 | 3,425 | 169,850 |
| 2013/07/16 | 3,460 | 3,515 | 3,410 | 3,455 | 209,410 |
| 2013/07/12 | 3,490 | 3,490 | 3,400 | 3,425 | 174,510 |
| 2013/07/11 | 3,410 | 3,460 | 3,380 | 3,450 | 225,670 |
| 2013/07/10 | 3,465 | 3,515 | 3,410 | 3,455 | 321,760 |
| 2013/07/09 | 3,520 | 3,525 | 3,405 | 3,450 | 307,400 |
| 2013/07/08 | 3,560 | 3,640 | 3,430 | 3,450 | 404,740 |
| 2013/07/05 | 3,540 | 3,575 | 3,460 | 3,485 | 266,900 |
| 2013/07/04 | 3,355 | 3,535 | 3,330 | 3,475 | 398,510 |
| 2013/07/03 | 3,410 | 3,425 | 3,295 | 3,350 | 233,400 |
| 2013/07/02 | 3,300 | 3,385 | 3,230 | 3,340 | 364,070 |
| 2013/07/01 | 3,200 | 3,240 | 3,115 | 3,235 | 304,400 |
| 2013/06/28 | 3,110 | 3,195 | 3,040 | 3,155 | 489,300 |
| 2013/06/27 | 2,919 | 3,040 | 2,830 | 3,030 | 501,850 |
| 2013/06/26 | 3,030 | 3,055 | 2,864 | 2,871 | 574,140 |
| 2013/06/25 | 3,000 | 3,030 | 2,880 | 2,937 | 575,070 |
| 2013/06/24 | 3,045 | 3,160 | 3,010 | 3,035 | 475,700 |
| 2013/06/21 | 2,880 | 2,978 | 2,851 | 2,941 | 692,570 |
| 2013/06/20 | 3,120 | 3,140 | 3,020 | 3,035 | 400,950 |
| 2013/06/19 | 3,230 | 3,245 | 3,110 | 3,150 | 343,460 |
| 2013/06/18 | 3,115 | 3,175 | 3,080 | 3,100 | 345,930 |
| 2013/06/17 | 2,989 | 3,105 | 2,962 | 3,090 | 331,590 |
| 2013/06/14 | 3,140 | 3,140 | 3,015 | 3,025 | 590,110 |
| 2013/06/13 | 3,050 | 3,065 | 2,956 | 2,964 | 721,280 |
| 2013/06/12 | 3,075 | 3,170 | 3,000 | 3,145 | 896,270 |
| 2013/06/11 | 3,310 | 3,415 | 3,165 | 3,200 | 1,150,650 |
| 2013/06/10 | 3,420 | 3,440 | 3,290 | 3,400 | 1,339,710 |
| 2013/06/07 | 3,295 | 3,375 | 3,240 | 3,280 | 1,174,580 |
| 2013/06/06 | 3,450 | 3,615 | 3,390 | 3,395 | 698,630 |
| 2013/06/05 | 3,790 | 3,845 | 3,510 | 3,540 | 791,140 |
| 2013/06/04 | 3,515 | 3,890 | 3,450 | 3,855 | 838,490 |
| 2013/06/03 | 3,495 | 3,695 | 3,435 | 3,470 | 588,910 |
| 2013/05/31 | 3,800 | 3,815 | 3,615 | 3,635 | 584,100 |
| 2013/05/30 | 3,865 | 3,930 | 3,625 | 3,690 | 789,100 |
| 2013/05/29 | 4,095 | 4,100 | 3,950 | 4,000 | 533,730 |
| 2013/05/28 | 3,950 | 4,125 | 3,835 | 4,095 | 1,003,110 |
| 2013/05/27 | 3,805 | 3,960 | 3,650 | 3,835 | 983,710 |
| 2013/05/24 | 3,820 | 3,875 | 3,465 | 3,680 | 966,200 |
| 2013/05/23 | 4,090 | 4,120 | 3,645 | 3,650 | 1,331,190 |
| 2013/05/22 | 4,135 | 4,280 | 4,050 | 4,085 | 652,990 |
| 2013/05/21 | 4,300 | 4,305 | 4,010 | 4,085 | 1,052,430 |
| 2013/05/20 | 4,475 | 4,485 | 4,320 | 4,350 | 619,900 |
| 2013/05/17 | 4,445 | 4,530 | 4,280 | 4,405 | 766,660 |
| 2013/05/16 | 4,355 | 4,515 | 4,185 | 4,465 | 987,550 |
| 2013/05/15 | 4,340 | 4,540 | 4,230 | 4,330 | 1,356,140 |
| 2013/05/14 | 4,600 | 4,610 | 4,335 | 4,370 | 1,221,690 |
| 2013/05/13 | 4,440 | 4,945 | 4,435 | 4,685 | 1,341,310 |
| 2013/05/10 | 4,460 | 4,465 | 4,170 | 4,370 | 867,760 |
| 2013/05/09 | 4,190 | 4,450 | 4,130 | 4,250 | 1,008,100 |
| 2013/05/08 | 4,030 | 4,390 | 4,000 | 4,120 | 1,070,830 |
| 2013/05/07 | 3,985 | 4,050 | 3,960 | 4,030 | 452,950 |
| 2013/05/02 | 3,900 | 3,970 | 3,865 | 3,915 | 429,860 |
| 2013/05/01 | 3,985 | 3,985 | 3,840 | 3,940 | 842,090 |
| 2013/04/30 | 3,630 | 4,000 | 3,630 | 3,980 | 1,648,140 |
| 2013/04/26 | 3,665 | 3,705 | 3,575 | 3,600 | 808,830 |
| 2013/04/25 | 3,905 | 3,905 | 3,620 | 3,700 | 1,015,410 |
| 2013/04/24 | 3,990 | 4,015 | 3,815 | 3,890 | 955,870 |
| 2013/04/23 | 3,595 | 3,935 | 3,500 | 3,860 | 1,645,410 |
| 2013/04/22 | 3,470 | 3,575 | 3,450 | 3,565 | 756,010 |
| 2013/04/19 | 3,465 | 3,520 | 3,410 | 3,440 | 514,860 |
| 2013/04/18 | 3,400 | 3,545 | 3,375 | 3,430 | 1,233,310 |
| 2013/04/17 | 3,305 | 3,440 | 3,280 | 3,435 | 1,081,100 |
| 2013/04/16 | 3,215 | 3,335 | 3,185 | 3,265 | 1,241,350 |
| 2013/04/15 | 3,420 | 3,440 | 3,280 | 3,315 | 666,030 |
| 2013/04/12 | 3,490 | 3,705 | 3,420 | 3,465 | 1,778,430 |
| 2013/04/11 | 3,530 | 3,665 | 3,245 | 3,560 | 1,744,510 |
| 2013/04/10 | 3,690 | 3,835 | 3,495 | 3,525 | 1,975,320 |
| 2013/04/09 | 3,770 | 4,190 | 3,500 | 3,735 | 2,593,070 |
| 2013/04/08 | 3,320 | 3,490 | 3,310 | 3,490 | 855,730 |
| 2013/04/05 | 2,803 | 3,185 | 2,771 | 2,988 | 1,718,020 |
| 2013/04/04 | 2,590 | 2,736 | 2,500 | 2,724 | 822,690 |
| 2013/04/03 | 2,602 | 2,674 | 2,600 | 2,640 | 582,000 |
| 2013/04/02 | 2,467 | 2,594 | 2,465 | 2,570 | 631,130 |
| 2013/04/01 | 2,700 | 2,710 | 2,512 | 2,563 | 565,870 |
| 2013/03/29 | 2,719 | 2,735 | 2,638 | 2,699 | 680,180 |
| 2013/03/28 | 2,639 | 2,713 | 2,629 | 2,683 | 1,161,020 |
| 2013/03/27 | 2,524 | 2,646 | 2,507 | 2,607 | 969,530 |
| 2013/03/26 | 2,448 | 2,529 | 2,428 | 2,517 | 912,720 |
| 2013/03/25 | 2,379 | 2,468 | 2,364 | 2,448 | 926,450 |
| 2013/03/22 | 2,335 | 2,335 | 2,254 | 2,300 | 521,400 |
| 2013/03/21 | 2,201 | 2,347 | 2,194 | 2,334 | 967,170 |
| 2013/03/19 | 2,245 | 2,245 | 2,189 | 2,192 | 423,800 |
| 2013/03/18 | 2,230 | 2,242 | 2,202 | 2,224 | 465,420 |
| 2013/03/15 | 2,223 | 2,259 | 2,208 | 2,230 | 553,400 |
| 2013/03/14 | 2,207 | 2,214 | 2,187 | 2,208 | 329,540 |
| 2013/03/13 | 2,200 | 2,213 | 2,180 | 2,190 | 434,020 |
| 2013/03/12 | 2,255 | 2,261 | 2,224 | 2,224 | 502,320 |
| 2013/03/11 | 2,234 | 2,275 | 2,219 | 2,235 | 557,880 |
| 2013/03/08 | 2,211 | 2,250 | 2,211 | 2,232 | 594,310 |
| 2013/03/07 | 2,360 | 2,365 | 2,201 | 2,210 | 1,009,660 |
| 2013/03/06 | 2,400 | 2,418 | 2,348 | 2,354 | 494,580 |
| 2013/03/05 | 2,400 | 2,422 | 2,361 | 2,381 | 551,750 |
| 2013/03/04 | 2,326 | 2,415 | 2,326 | 2,379 | 643,190 |
| 2013/03/01 | 2,280 | 2,329 | 2,255 | 2,309 | 418,570 |
| 2013/02/28 | 2,230 | 2,295 | 2,224 | 2,295 | 504,440 |
| 2013/02/27 | 2,254 | 2,284 | 2,213 | 2,214 | 501,890 |
| 2013/02/26 | 2,219 | 2,274 | 2,204 | 2,234 | 431,950 |
| 2013/02/25 | 2,215 | 2,261 | 2,206 | 2,243 | 361,170 |
| 2013/02/22 | 2,176 | 2,194 | 2,145 | 2,186 | 344,240 |
| 2013/02/21 | 2,212 | 2,244 | 2,173 | 2,183 | 374,580 |
| 2013/02/20 | 2,223 | 2,228 | 2,195 | 2,211 | 233,620 |
| 2013/02/19 | 2,192 | 2,240 | 2,188 | 2,222 | 333,970 |
| 2013/02/18 | 2,197 | 2,235 | 2,178 | 2,194 | 317,020 |
| 2013/02/15 | 2,205 | 2,223 | 2,156 | 2,179 | 463,410 |
| 2013/02/14 | 2,283 | 2,286 | 2,173 | 2,205 | 591,810 |
| 2013/02/13 | 2,279 | 2,367 | 2,271 | 2,294 | 643,720 |
| 2013/02/12 | 2,248 | 2,288 | 2,238 | 2,278 | 423,450 |
| 2013/02/08 | 2,259 | 2,264 | 2,208 | 2,215 | 411,040 |
| 2013/02/07 | 2,278 | 2,284 | 2,258 | 2,264 | 248,470 |
| 2013/02/06 | 2,291 | 2,320 | 2,255 | 2,292 | 342,770 |
| 2013/02/05 | 2,301 | 2,319 | 2,252 | 2,252 | 385,000 |
| 2013/02/04 | 2,329 | 2,348 | 2,297 | 2,307 | 400,380 |
| 2013/02/01 | 2,400 | 2,418 | 2,308 | 2,332 | 481,950 |
| 2013/01/31 | 2,408 | 2,408 | 2,355 | 2,388 | 334,160 |
| 2013/01/30 | 2,354 | 2,403 | 2,331 | 2,392 | 503,060 |
| 2013/01/29 | 2,361 | 2,392 | 2,341 | 2,353 | 504,810 |
| 2013/01/28 | 2,393 | 2,395 | 2,311 | 2,360 | 413,050 |
| 2013/01/25 | 2,399 | 2,410 | 2,366 | 2,379 | 220,790 |
| 2013/01/24 | 2,287 | 2,370 | 2,268 | 2,364 | 423,600 |
| 2013/01/23 | 2,413 | 2,417 | 2,326 | 2,330 | 533,770 |
| 2013/01/22 | 2,477 | 2,495 | 2,418 | 2,447 | 256,990 |
| 2013/01/21 | 2,424 | 2,490 | 2,413 | 2,465 | 422,030 |
| 2013/01/18 | 2,457 | 2,473 | 2,416 | 2,436 | 460,740 |
| 2013/01/17 | 2,411 | 2,426 | 2,335 | 2,404 | 407,600 |
| 2013/01/16 | 2,450 | 2,457 | 2,353 | 2,378 | 530,310 |
| 2013/01/15 | 2,450 | 2,498 | 2,446 | 2,462 | 301,410 |
| 2013/01/11 | 2,450 | 2,490 | 2,415 | 2,435 | 326,920 |
| 2013/01/10 | 2,482 | 2,498 | 2,410 | 2,414 | 430,660 |
| 2013/01/09 | 2,419 | 2,497 | 2,418 | 2,472 | 480,220 |
| 2013/01/08 | 2,493 | 2,501 | 2,418 | 2,453 | 653,060 |
| 2013/01/07 | 2,619 | 2,619 | 2,480 | 2,505 | 702,050 |
| 2013/01/04 | 2,530 | 2,569 | 2,476 | 2,551 | 859,550 |