8572 アコム(株) の時系列データ [2001年度]

日付始値高値安値終値出来高調整後終値
2001-12-289,4909,5509,3909,55075,900955
2001-12-279,3909,4509,3509,450113,000945
2001-12-269,3009,3909,2509,30072,700930
2001-12-259,3109,3609,1709,210150,000921
2001-12-219,3409,3409,1709,200223,000920
2001-12-209,3509,4509,3309,390302,700939
2001-12-199,1209,3009,1009,210255,900921
2001-12-189,0609,1409,0309,120330,500912
2001-12-179,1809,1808,9009,030251,100903
2001-12-148,9509,1508,9309,120546,800912
2001-12-139,1309,1409,0109,100347,700910
2001-12-129,1309,3409,0809,290597,700929
2001-12-119,5009,5509,2209,370491,700937
2001-12-109,6409,7509,5409,680278,300968
2001-12-079,8009,9409,6609,710121,800971
2001-12-069,9009,9709,7009,800260,200980
2001-12-059,8209,9509,7509,900161,000990
2001-12-049,7309,8209,5909,810260,600981
2001-12-039,9709,9709,8009,830252,500983
2001-11-309,85010,0009,75010,000402,8001,000
2001-11-299,7109,8509,6909,850231,400985
2001-11-289,7509,8409,7209,800222,000980
2001-11-279,7109,7609,5909,650236,700965
2001-11-269,7409,8709,6509,650167,800965
2001-11-229,7009,8609,6809,780174,100978
2001-11-219,7909,8009,6509,690298,400969
2001-11-2010,02010,0609,8309,860343,100986
2001-11-1910,00010,0709,8509,980193,900998
2001-11-1610,03010,0309,9309,960248,500996
2001-11-159,85010,0409,81010,000276,5001,000
2001-11-149,90010,1009,85010,000299,6001,000
2001-11-139,6109,7709,5309,750179,000975
2001-11-129,5509,6409,4809,530328,700953
2001-11-099,6509,8809,6309,650521,700965
2001-11-089,6809,7009,4309,550522,100955
2001-11-0710,04010,0909,6509,650564,500965
2001-11-0610,18010,31010,08010,210214,2001,021
2001-11-0510,28010,28010,10010,150122,5001,015
2001-11-0210,33010,42010,12010,150266,6001,015
2001-11-0110,31010,42010,24010,310183,2001,031
2001-10-3110,36010,36010,10010,220191,4001,022
2001-10-3010,33010,49010,08010,220381,1001,022
2001-10-2910,47010,56010,34010,490351,7001,049
2001-10-2610,75010,80010,56010,640520,4001,064
2001-10-2511,31011,38010,93011,030437,7001,103
2001-10-2411,25011,42011,16011,310266,6001,131
2001-10-2311,13011,40011,07011,390389,5001,139
2001-10-2211,10011,18010,94011,130220,6001,113
2001-10-1910,85011,18010,79011,070442,2001,107
2001-10-1810,72010,83010,66010,760101,0001,076
2001-10-1710,83010,90010,70010,880151,9001,088
2001-10-1610,62010,88010,62010,71083,7001,071
2001-10-1510,73010,80010,60010,80095,6001,080
2001-10-1210,87010,96010,73010,960223,7001,096
2001-10-1110,70010,79010,50010,700189,6001,070
2001-10-1010,64010,89010,60010,610197,7001,061
2001-10-0910,80010,80010,59010,650260,0001,065
2001-10-0510,98010,98010,66010,800321,0001,080
2001-10-0411,00011,11010,71010,940308,3001,094
2001-10-0311,18011,25010,95011,140333,8001,114
2001-10-0210,75011,16010,70011,140396,7001,114
2001-10-0110,51010,89010,42010,790393,2001,079
2001-09-2810,25010,51010,23010,510330,7001,051
2001-09-2710,07010,1709,95010,020215,7001,002
2001-09-2610,38010,38010,08010,270199,5001,027
2001-09-2510,17010,37010,13010,370212,2001,037
2001-09-2110,08010,39010,07010,350364,6001,035
2001-09-2010,25010,34010,15010,280304,5001,028
2001-09-1910,31010,70010,26010,500403,7001,050
2001-09-1810,78010,78010,40010,510272,7001,051
2001-09-1710,64010,91010,50010,650307,5001,065
2001-09-1410,68010,69010,20010,640404,3001,064
2001-09-1310,50010,69010,21010,690253,0001,069
2001-09-1210,25010,2909,97010,200211,9001,020
2001-09-1110,50010,59010,37010,580230,7001,058
2001-09-1010,50010,76010,45010,500182,5001,050
2001-09-0710,46010,63010,40010,590228,1001,059
2001-09-0610,50010,63010,50010,630278,5001,063
2001-09-0510,70010,83010,56010,790276,4001,079
2001-09-0410,42010,64010,40010,620135,6001,062
2001-09-0310,70010,70010,45010,540194,5001,054
2001-08-3110,40010,64010,38010,630293,8001,063
2001-08-3010,85010,91010,54010,580425,2001,058
2001-08-2910,97011,12010,91010,990166,5001,099
2001-08-2811,00011,17010,97011,170125,0001,117
2001-08-2711,23011,23010,97010,970254,6001,097
2001-08-2411,15011,22010,98011,160249,0001,116
2001-08-2311,09011,15010,98010,980186,8001,098
2001-08-2210,95011,15010,89010,890131,7001,089
2001-08-2110,94011,05010,90010,950258,6001,095
2001-08-2010,88010,98010,76010,840157,0001,084
2001-08-1710,77011,06010,67010,890359,1001,089
2001-08-1610,90010,90010,60010,740204,9001,074
2001-08-1510,88010,94010,66010,890161,5001,089
2001-08-1410,88010,92010,81010,890250,4001,089
2001-08-1310,80010,81010,59010,780203,4001,078
2001-08-1010,53010,79010,47010,650351,1001,065
2001-08-0910,73010,80010,49010,530288,3001,053
2001-08-0810,90010,96010,83010,930220,3001,093
2001-08-0710,70010,94010,66010,940311,6001,094
2001-08-0610,56010,82010,55010,750365,1001,075
2001-08-0310,65010,71010,52010,520451,1001,052
2001-08-0210,49010,59010,46010,500439,8001,050
2001-08-0110,20010,43010,15010,370670,4001,037
2001-07-319,86010,1809,83010,180966,3001,018
2001-07-3010,10010,3309,98010,260477,8001,026
2001-07-279,85010,0809,7909,980381,500998
2001-07-2610,07010,0909,98010,000254,1001,000
2001-07-2510,00010,1309,88010,080600,6001,008
2001-07-249,47010,0709,4609,9301,147,300993
2001-07-239,7209,7209,4509,460586,300946
2001-07-199,7809,8409,6809,740296,900974
2001-07-1810,00010,0009,7309,790260,900979
2001-07-1710,00010,0509,95010,010303,9001,001
2001-07-169,89010,0309,8709,990405,600999
2001-07-139,8909,9009,7609,850226,700985
2001-07-129,9009,9009,7009,810335,300981
2001-07-119,8809,8909,6509,810152,800981
2001-07-109,8709,9809,8009,980184,900998
2001-07-099,5809,7909,5209,710371,700971
2001-07-0610,32010,3909,97010,080366,6001,008
2001-07-0510,40010,54010,25010,320322,4001,032
2001-07-0410,91011,03010,51010,600254,5001,060
2001-07-0311,14011,24011,00011,110122,2001,111
2001-07-0211,13011,14010,92011,050108,3001,105
2001-06-2911,09011,24010,85011,010214,9001,101
2001-06-2811,26011,26010,71010,880172,5001,088
2001-06-2711,10011,19010,95011,070145,1001,107
2001-06-2610,89011,20010,84011,100292,6001,110
2001-06-2510,45010,75010,45010,560262,1001,056
2001-06-2210,77010,90010,70010,850224,3001,085
2001-06-2110,25010,62010,25010,610237,1001,061
2001-06-2010,15010,25010,02010,240131,6001,024
2001-06-1910,29010,44010,08010,100201,3001,010
2001-06-1810,25010,25010,07010,100152,7001,010
2001-06-159,91010,1509,90010,050261,1001,005
2001-06-149,95010,1409,94010,050108,8001,005
2001-06-1310,09010,1609,9009,950137,300995
2001-06-1210,07010,2009,92010,200208,3001,020
2001-06-1110,20010,27010,16010,250177,7001,025
2001-06-0810,30010,50010,27010,400364,9001,040
2001-06-0710,09010,50010,07010,500228,3001,050
2001-06-0610,37010,54010,25010,290124,8001,029
2001-06-0510,25010,36010,07010,360103,4001,036
2001-06-0410,36010,36010,06010,150101,5001,015
2001-06-0110,01010,34010,00010,300231,2001,030
2001-05-319,7109,7809,6609,710132,700971
2001-05-309,7209,8909,7209,880130,500988
2001-05-2910,05010,1009,98010,10082,7001,010
2001-05-289,99010,0509,9509,99041,200999
2001-05-259,76010,1509,76010,040105,4001,004
2001-05-249,9509,9609,7409,760172,800976
2001-05-2310,17010,29010,10010,150186,6001,015
2001-05-2210,30010,34010,17010,17088,2001,017
2001-05-2110,11010,33010,11010,230128,3001,023
2001-05-1810,30010,30010,00010,120211,8001,012
2001-05-1710,27010,37010,00010,100114,8001,010
2001-05-1610,30010,30010,05010,07092,5001,007
2001-05-1510,31010,31010,18010,260182,5001,026
2001-05-1410,38010,65010,21010,400216,9001,040
2001-05-1110,40010,40010,18010,180300,8001,018
2001-05-1010,08010,45010,08010,420239,4001,042
2001-05-0910,51010,51010,17010,280350,6001,028
2001-05-0810,89010,89010,60010,780248,6001,078
2001-05-0710,77010,98010,58010,900356,3001,090
2001-05-0210,61010,70010,43010,570298,5001,057
2001-05-019,98010,3809,98010,380175,1001,038
2001-04-279,7609,8809,6309,88086,800988
2001-04-269,8309,8309,7409,760137,300976
2001-04-259,6009,8309,5909,770127,700977
2001-04-249,3809,6009,2809,600127,000960
2001-04-239,5609,7009,2909,400225,500940
2001-04-209,5809,7409,4509,700131,800970
2001-04-199,6109,7509,5109,750215,000975
2001-04-189,5509,7509,5009,600117,900960
2001-04-179,5809,6009,3609,460166,100946
2001-04-169,7709,7709,7009,76028,800976
2001-04-139,8309,8609,5809,67093,600967
2001-04-129,9009,9509,6509,830138,600983
2001-04-119,85010,0209,58010,000109,8001,000
2001-04-109,97010,1009,7909,82089,500982
2001-04-0910,07010,1009,8109,95091,100995
2001-04-069,90010,0309,8509,97067,500997
2001-04-0510,19010,1909,8209,85082,700985
2001-04-0410,06010,2809,92010,190126,9001,019
2001-04-039,6109,9909,5209,960137,100996
2001-04-0210,14010,1409,5109,510159,400951
2001-03-3010,32010,32010,10010,130156,9001,013
2001-03-2910,10010,20010,03010,12095,7001,012
2001-03-2810,29010,35010,04010,300127,1001,030
2001-03-2710,12010,38010,01010,350122,9001,035
2001-03-269,70010,4009,52010,350317,1001,035
2001-03-239,2509,4909,2509,400109,100940
2001-03-229,3709,6109,2509,250180,900925
2001-03-218,6909,3708,6409,370240,600937
2001-03-198,6609,0008,6608,890117,200889
2001-03-169,0009,2908,7508,750159,800875
2001-03-158,5809,0008,5809,000133,200900
2001-03-148,8608,8608,5908,730157,700873
2001-03-139,0609,1108,7208,790181,100879
2001-03-129,2009,3509,1809,21086,900921
2001-03-098,9009,4708,9009,470344,400947
2001-03-088,8508,9808,7608,90088,700890
2001-03-078,8908,9508,6908,850165,700885
2001-03-068,7409,0308,7008,980206,500898
2001-03-058,6008,6508,5308,640141,000864
2001-03-028,9008,9008,5708,580107,500858
2001-03-018,6308,9608,6208,940147,700894
2001-02-288,7508,7808,6208,780165,900878
2001-02-278,9008,9008,7208,85077,500885
2001-02-268,7508,9108,7008,910103,300891
2001-02-238,6808,7708,6508,65096,700865
2001-02-228,6608,6608,5808,58065,400858
2001-02-218,7008,7708,6108,690119,000869
2001-02-208,6108,7008,5708,700127,900870
2001-02-198,7108,7508,6408,730258,000873
2001-02-168,9008,9408,7808,790157,600879
2001-02-159,0009,0108,9509,00090,600900
2001-02-149,1309,1308,9609,080125,300908
2001-02-139,3309,4209,2009,300211,000930
2001-02-099,1309,2408,9609,130172,700913
2001-02-089,0109,0308,7708,930192,700893
2001-02-079,0609,1508,9709,09094,200909
2001-02-069,1009,1409,0509,100129,900910
2001-02-059,2809,2809,1309,20062,600920
2001-02-029,3209,4909,3009,38054,700938
2001-02-019,4909,5709,4509,52081,400952
2001-01-319,3709,3709,2009,290107,200929
2001-01-309,6609,6609,4209,47076,200947
2001-01-299,6509,7009,6209,68063,300968
2001-01-269,5009,8009,4709,550131,000955
2001-01-259,5309,5309,3509,50087,800950
2001-01-249,6809,6809,3509,61084,500961
2001-01-239,6909,6909,5109,69068,400969
2001-01-229,8909,8909,4009,700223,700970
2001-01-199,8509,9309,7509,900128,100990
2001-01-189,8909,9609,8009,950201,000995
2001-01-179,4009,7009,4009,700147,100970
2001-01-169,6609,6609,4009,500129,600950
2001-01-159,6609,7209,5709,660228,500966
2001-01-129,3709,5209,3509,460243,100946
2001-01-119,1409,3309,1209,130269,000913
2001-01-109,0909,1208,9209,00071,300900
2001-01-098,8408,9108,6708,89064,200889
2001-01-058,7909,2108,7909,140169,700914
2001-01-048,8208,8308,6008,78061,000878

分割・併合履歴 : [2013-09-26]1株→10株 [1995-03-28]1株→1.1株 [1994-03-28]1株→2株