8572 アコム(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	7,650	7,670	7,610	7,670	57,760	767
2004-12-29	7,630	7,650	7,520	7,610	126,260	761
2004-12-28	7,540	7,600	7,470	7,540	74,480	754
2004-12-27	7,560	7,580	7,500	7,500	76,860	750
2004-12-24	7,500	7,580	7,490	7,540	209,650	754
2004-12-22	7,430	7,460	7,350	7,390	195,290	739
2004-12-21	7,300	7,390	7,280	7,340	217,910	734
2004-12-20	7,220	7,320	7,170	7,170	111,700	717
2004-12-17	7,180	7,320	7,100	7,250	307,920	725
2004-12-16	7,190	7,250	7,090	7,200	264,140	720
2004-12-15	7,280	7,290	7,170	7,170	191,030	717
2004-12-14	7,260	7,260	7,160	7,220	198,640	722
2004-12-13	7,100	7,140	7,050	7,060	104,630	706
2004-12-10	7,120	7,250	7,080	7,090	291,270	709
2004-12-09	7,270	7,340	7,040	7,210	231,970	721
2004-12-08	7,290	7,320	7,250	7,260	245,420	726
2004-12-07	7,330	7,340	7,230	7,230	187,610	723
2004-12-06	7,490	7,520	7,340	7,350	188,220	735
2004-12-03	7,620	7,650	7,450	7,480	233,670	748
2004-12-02	7,630	7,690	7,570	7,660	121,840	766
2004-12-01	7,600	7,630	7,500	7,530	201,660	753
2004-11-30	7,640	7,770	7,600	7,750	212,520	775
2004-11-29	7,580	7,800	7,530	7,740	272,320	774
2004-11-26	7,620	7,620	7,480	7,530	152,850	753
2004-11-25	7,500	7,610	7,450	7,610	254,860	761
2004-11-24	7,410	7,490	7,330	7,470	209,250	747
2004-11-22	7,400	7,430	7,250	7,310	230,900	731
2004-11-19	7,650	7,680	7,530	7,530	148,780	753
2004-11-18	7,700	7,720	7,600	7,620	220,310	762
2004-11-17	7,580	7,710	7,510	7,710	269,600	771
2004-11-16	7,580	7,700	7,570	7,610	349,890	761
2004-11-15	7,400	7,690	7,400	7,570	397,520	757
2004-11-12	7,120	7,520	7,090	7,390	812,510	739
2004-11-11	7,250	7,280	7,120	7,140	243,240	714
2004-11-10	7,150	7,240	7,150	7,220	258,280	722
2004-11-09	7,140	7,190	7,070	7,100	254,910	710
2004-11-08	7,160	7,190	7,130	7,140	217,870	714
2004-11-05	7,120	7,190	7,120	7,150	463,900	715
2004-11-04	7,010	7,060	6,950	6,950	357,700	695
2004-11-02	6,860	7,070	6,820	6,920	412,440	692
2004-11-01	6,740	6,800	6,670	6,760	388,240	676
2004-10-29	6,580	6,690	6,510	6,650	146,170	665
2004-10-28	6,550	6,690	6,530	6,660	213,570	666
2004-10-27	6,480	6,550	6,450	6,450	181,070	645
2004-10-26	6,590	6,620	6,380	6,380	395,190	638
2004-10-25	6,520	6,570	6,370	6,500	240,210	650
2004-10-22	6,630	6,700	6,610	6,610	257,620	661
2004-10-21	6,720	6,790	6,620	6,690	226,510	669
2004-10-20	6,840	6,850	6,750	6,790	219,270	679
2004-10-19	6,740	6,900	6,740	6,830	293,100	683
2004-10-18	6,770	6,790	6,700	6,720	145,880	672
2004-10-15	6,800	6,800	6,720	6,760	93,740	676
2004-10-14	6,960	6,960	6,790	6,820	158,370	682
2004-10-13	6,920	6,990	6,910	6,970	239,340	697
2004-10-12	6,880	7,020	6,880	7,020	317,040	702
2004-10-08	6,930	7,010	6,930	6,990	281,570	699
2004-10-07	7,140	7,180	7,030	7,030	165,340	703
2004-10-06	7,050	7,130	7,020	7,130	145,120	713
2004-10-05	7,060	7,130	7,030	7,120	233,810	712
2004-10-04	7,020	7,060	6,920	7,050	212,570	705
2004-10-01	6,820	6,960	6,790	6,920	222,920	692
2004-09-30	6,690	6,820	6,670	6,820	294,460	682
2004-09-29	6,800	6,810	6,590	6,590	256,060	659
2004-09-28	6,620	6,760	6,600	6,740	256,820	674
2004-09-27	6,690	6,770	6,650	6,670	168,280	667
2004-09-24	6,650	6,750	6,650	6,750	449,250	675
2004-09-22	6,980	7,020	6,860	6,950	221,030	695
2004-09-21	7,060	7,130	6,910	6,990	396,980	699
2004-09-17	7,070	7,150	7,060	7,110	160,610	711
2004-09-16	7,050	7,120	6,970	7,060	239,230	706
2004-09-15	7,150	7,230	7,080	7,150	379,530	715
2004-09-14	7,100	7,200	7,090	7,120	380,430	712
2004-09-13	6,980	7,050	6,970	7,010	162,370	701
2004-09-10	6,940	6,990	6,930	6,970	630,060	697
2004-09-09	7,170	7,180	7,010	7,050	261,660	705
2004-09-08	7,200	7,300	7,180	7,180	243,770	718
2004-09-07	7,170	7,230	7,150	7,170	284,680	717
2004-09-06	7,100	7,240	7,070	7,210	243,360	721
2004-09-03	7,170	7,230	7,120	7,130	339,160	713
2004-09-02	7,180	7,210	7,130	7,160	163,260	716
2004-09-01	7,230	7,260	7,210	7,220	129,380	722
2004-08-31	7,190	7,280	7,110	7,210	217,080	721
2004-08-30	7,220	7,340	7,220	7,290	251,880	729
2004-08-27	7,090	7,210	7,090	7,200	176,440	720
2004-08-26	7,170	7,190	7,060	7,090	307,330	709
2004-08-25	6,830	7,090	6,820	7,070	505,100	707
2004-08-24	6,830	6,850	6,690	6,740	224,180	674
2004-08-23	6,810	6,880	6,780	6,820	236,990	682
2004-08-20	6,660	6,780	6,630	6,740	189,710	674
2004-08-19	6,580	6,660	6,540	6,630	135,490	663
2004-08-18	6,500	6,600	6,440	6,530	282,780	653
2004-08-17	6,630	6,670	6,540	6,550	252,970	655
2004-08-16	6,740	6,750	6,500	6,530	467,010	653
2004-08-13	6,780	6,870	6,770	6,840	291,590	684
2004-08-12	6,950	7,000	6,920	6,980	147,650	698
2004-08-11	7,000	7,090	6,970	7,050	405,280	705
2004-08-10	6,670	6,970	6,670	6,880	272,360	688
2004-08-09	6,700	6,730	6,620	6,720	190,100	672
2004-08-06	6,750	6,840	6,720	6,790	285,890	679
2004-08-05	6,970	7,030	6,870	6,950	330,710	695
2004-08-04	7,310	7,310	6,900	7,070	411,600	707
2004-08-03	7,240	7,320	7,140	7,210	243,330	721
2004-08-02	7,200	7,290	7,090	7,230	183,240	723
2004-07-30	7,220	7,340	7,150	7,170	270,220	717
2004-07-29	7,400	7,400	7,130	7,270	164,880	727
2004-07-28	7,460	7,460	7,200	7,300	245,300	730
2004-07-27	7,430	7,440	7,240	7,260	248,910	726
2004-07-26	7,440	7,520	7,320	7,460	194,480	746
2004-07-23	7,430	7,510	7,420	7,440	298,230	744
2004-07-22	7,430	7,510	7,410	7,450	399,710	745
2004-07-21	7,620	7,700	7,530	7,620	313,790	762
2004-07-20	7,430	7,570	7,330	7,520	492,630	752
2004-07-16	7,430	7,580	7,420	7,440	418,050	744
2004-07-15	7,430	7,630	7,350	7,610	822,640	761
2004-07-14	7,450	7,810	7,420	7,490	1,443,600	749
2004-07-13	7,090	7,150	7,020	7,080	119,750	708
2004-07-12	7,040	7,170	7,000	7,090	361,490	709
2004-07-09	6,710	6,950	6,710	6,940	302,070	694
2004-07-08	6,710	6,980	6,710	6,810	433,430	681
2004-07-07	6,710	6,790	6,630	6,770	306,130	677
2004-07-06	7,080	7,080	6,810	6,810	257,760	681
2004-07-05	7,090	7,150	6,920	6,980	356,380	698
2004-07-02	7,270	7,270	7,130	7,160	307,980	716
2004-07-01	7,300	7,340	7,240	7,300	981,410	730
2004-06-30	6,930	7,140	6,880	7,090	843,940	709
2004-06-29	6,800	6,870	6,790	6,830	320,660	683
2004-06-28	6,840	6,890	6,770	6,840	325,900	684
2004-06-25	6,950	6,970	6,780	6,860	373,050	686
2004-06-24	6,970	7,010	6,860	6,910	410,540	691
2004-06-23	7,090	7,100	6,820	6,870	454,690	687
2004-06-22	6,970	7,050	6,930	6,980	359,620	698
2004-06-21	7,050	7,150	7,050	7,070	271,800	707
2004-06-18	7,120	7,170	6,870	7,030	739,220	703
2004-06-17	7,250	7,300	7,090	7,210	310,190	721
2004-06-16	7,300	7,370	7,250	7,350	310,320	735
2004-06-15	7,250	7,290	7,080	7,200	429,400	720
2004-06-14	7,270	7,330	7,140	7,250	459,290	725
2004-06-11	7,400	7,500	7,310	7,370	540,830	737
2004-06-10	7,610	7,670	7,510	7,600	620,350	760
2004-06-09	7,450	7,510	7,310	7,510	347,450	751
2004-06-08	7,600	7,640	7,490	7,550	346,640	755
2004-06-07	7,320	7,600	7,320	7,550	293,910	755
2004-06-04	7,310	7,390	7,240	7,290	163,460	729
2004-06-03	7,350	7,450	7,170	7,220	272,020	722
2004-06-02	7,400	7,450	7,280	7,320	206,800	732
2004-06-01	7,320	7,390	7,270	7,370	181,590	737
2004-05-31	7,440	7,470	7,300	7,420	213,160	742
2004-05-28	7,320	7,450	7,320	7,400	154,910	740
2004-05-27	7,210	7,390	7,190	7,310	328,750	731
2004-05-26	7,340	7,410	7,250	7,270	287,410	727
2004-05-25	7,420	7,450	7,270	7,330	447,210	733
2004-05-24	7,110	7,350	7,110	7,320	276,550	732
2004-05-21	7,110	7,230	7,050	7,150	223,930	715
2004-05-20	6,990	7,280	6,970	7,210	616,060	721
2004-05-19	6,550	6,950	6,550	6,890	520,900	689
2004-05-18	6,520	6,790	6,480	6,650	397,290	665
2004-05-17	6,630	6,670	6,400	6,550	215,540	655
2004-05-14	6,880	6,920	6,570	6,730	485,460	673
2004-05-13	6,900	6,970	6,750	6,850	363,160	685
2004-05-12	6,770	7,300	6,770	7,090	748,250	709
2004-05-11	6,650	6,790	6,370	6,370	688,400	637
2004-05-10	7,320	7,400	6,780	6,830	756,380	683
2004-05-07	7,550	7,620	7,390	7,420	566,080	742
2004-05-06	7,800	7,910	7,700	7,850	491,700	785
2004-04-30	7,920	8,000	7,780	7,860	329,720	786
2004-04-28	7,800	8,210	7,800	8,160	395,110	816
2004-04-27	7,990	7,990	7,750	7,800	390,080	780
2004-04-26	7,750	8,000	7,630	8,000	919,370	800
2004-04-23	7,610	7,710	7,480	7,580	275,590	758
2004-04-22	7,800	7,830	7,550	7,570	466,160	757
2004-04-21	7,600	7,810	7,580	7,600	411,350	760
2004-04-20	7,480	7,550	7,300	7,500	420,860	750
2004-04-19	7,700	7,750	7,320	7,500	351,280	750
2004-04-16	8,000	8,000	7,610	7,690	308,940	769
2004-04-15	8,080	8,150	7,750	7,910	364,910	791
2004-04-14	8,380	8,450	7,990	8,180	754,350	818
2004-04-13	7,790	8,170	7,750	8,080	440,970	808
2004-04-12	7,500	7,710	7,480	7,620	148,540	762
2004-04-09	7,600	7,640	7,480	7,500	181,370	750
2004-04-08	7,720	7,720	7,510	7,660	263,710	766
2004-04-07	7,640	7,740	7,600	7,650	341,260	765
2004-04-06	7,790	7,790	7,550	7,740	200,210	774
2004-04-05	7,800	7,800	7,660	7,750	199,470	775
2004-04-02	7,800	7,800	7,500	7,630	346,310	763
2004-04-01	7,750	7,760	7,520	7,700	487,290	770
2004-03-31	7,320	7,620	7,320	7,600	245,530	760
2004-03-30	7,700	7,710	7,370	7,460	267,110	746
2004-03-29	7,800	7,800	7,630	7,690	183,280	769
2004-03-26	7,810	7,900	7,650	7,730	296,610	773
2004-03-25	7,820	7,950	7,630	7,710	504,660	771
2004-03-24	7,770	7,800	7,700	7,780	344,720	778
2004-03-23	7,610	7,820	7,420	7,630	640,360	763
2004-03-22	7,720	7,900	7,690	7,710	395,900	771
2004-03-19	8,390	8,440	7,770	7,840	1,803,940	784
2004-03-18	8,490	8,490	8,490	8,490	106,600	849
2004-03-17	7,350	7,630	7,300	7,490	716,880	749
2004-03-16	6,950	7,320	6,870	7,280	689,310	728
2004-03-15	6,780	6,950	6,780	6,850	390,480	685
2004-03-12	6,650	6,780	6,650	6,710	660,030	671
2004-03-11	6,950	7,030	6,850	6,850	460,910	685
2004-03-10	7,140	7,230	7,120	7,150	436,890	715
2004-03-09	7,010	7,060	6,970	7,040	260,480	704
2004-03-08	7,200	7,260	7,050	7,070	273,090	707
2004-03-05	7,200	7,330	7,070	7,170	743,680	717
2004-03-04	6,890	7,070	6,890	6,940	530,300	694
2004-03-03	6,800	6,850	6,690	6,760	357,120	676
2004-03-02	7,150	7,170	6,840	6,890	557,060	689
2004-03-01	6,930	7,060	6,920	7,050	797,620	705
2004-02-27	6,400	6,720	6,360	6,580	592,060	658
2004-02-26	6,160	6,480	6,140	6,400	872,840	640
2004-02-25	6,100	6,140	6,030	6,100	206,900	610
2004-02-24	6,250	6,290	6,070	6,100	457,430	610
2004-02-23	6,320	6,330	6,170	6,300	563,180	630
2004-02-20	6,480	6,530	6,370	6,420	450,900	642
2004-02-19	6,760	6,760	6,580	6,580	219,310	658
2004-02-18	6,750	6,820	6,670	6,750	409,570	675
2004-02-17	6,820	6,830	6,620	6,650	304,020	665
2004-02-16	7,030	7,180	6,760	6,820	380,640	682
2004-02-13	6,810	7,070	6,770	7,020	768,260	702
2004-02-12	6,660	6,910	6,630	6,750	641,530	675
2004-02-10	6,480	6,680	6,460	6,600	562,140	660
2004-02-09	6,330	6,500	6,260	6,410	351,160	641
2004-02-06	6,400	6,510	6,310	6,320	579,910	632
2004-02-05	6,200	6,370	6,160	6,300	375,590	630
2004-02-04	6,600	6,610	6,150	6,250	555,940	625
2004-02-03	6,450	6,540	6,340	6,520	602,940	652
2004-02-02	6,070	6,290	6,050	6,260	298,120	626
2004-01-30	6,360	6,390	6,020	6,020	354,270	602
2004-01-29	6,220	6,420	6,150	6,400	482,110	640
2004-01-28	6,010	6,180	5,970	6,130	229,800	613
2004-01-27	5,900	6,090	5,900	6,000	332,150	600
2004-01-26	5,930	6,030	5,820	5,910	438,330	591
2004-01-23	6,000	6,180	5,970	6,120	289,930	612
2004-01-22	6,200	6,200	6,070	6,110	202,010	611
2004-01-21	6,230	6,260	6,130	6,150	371,970	615
2004-01-20	6,460	6,490	6,270	6,270	420,980	627
2004-01-19	6,080	6,320	6,070	6,260	550,320	626
2004-01-16	5,810	6,050	5,810	6,000	614,300	600
2004-01-15	5,720	6,020	5,720	5,820	565,840	582
2004-01-14	5,910	5,940	5,740	5,800	444,410	580
2004-01-13	5,940	6,500	5,870	6,040	1,267,920	604
2004-01-09	5,800	5,920	5,680	5,850	1,279,460	585
2004-01-08	5,110	5,410	5,100	5,360	2,060,200	536
2004-01-07	4,900	5,020	4,870	5,000	419,960	500
2004-01-06	4,870	4,920	4,830	4,860	197,500	486
2004-01-05	4,820	4,880	4,810	4,840	184,180	484

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31