8572 アコム(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	2,340	2,345	2,285	2,285	623,130	228.50
2007-12-27	2,365	2,395	2,345	2,380	673,220	238
2007-12-26	2,355	2,410	2,335	2,405	666,060	240.50
2007-12-25	2,330	2,375	2,305	2,340	771,500	234
2007-12-21	2,310	2,345	2,230	2,305	1,134,260	230.50
2007-12-20	2,360	2,390	2,325	2,340	704,580	234
2007-12-19	2,450	2,470	2,355	2,360	822,390	236
2007-12-18	2,410	2,475	2,365	2,420	1,207,480	242
2007-12-17	2,440	2,480	2,375	2,375	927,940	237.50
2007-12-14	2,485	2,565	2,455	2,455	1,330,270	245.50
2007-12-13	2,665	2,695	2,490	2,505	2,271,540	250.50
2007-12-12	2,685	2,750	2,670	2,705	959,200	270.50
2007-12-11	2,800	2,815	2,720	2,745	898,050	274.50
2007-12-10	2,830	2,875	2,760	2,790	1,031,300	279
2007-12-07	2,795	2,875	2,770	2,870	1,457,180	287
2007-12-06	2,690	2,795	2,665	2,750	2,337,670	275
2007-12-05	2,670	2,675	2,580	2,665	1,337,690	266.50
2007-12-04	2,780	2,805	2,665	2,675	969,870	267.50
2007-12-03	2,800	2,820	2,765	2,820	845,420	282
2007-11-30	2,645	2,790	2,645	2,735	909,550	273.50
2007-11-29	2,735	2,775	2,675	2,765	1,226,430	276.50
2007-11-28	2,555	2,680	2,555	2,655	1,052,000	265.50
2007-11-27	2,450	2,600	2,410	2,585	1,277,900	258.50
2007-11-26	2,515	2,605	2,470	2,580	1,374,420	258
2007-11-22	2,475	2,540	2,415	2,500	797,300	250
2007-11-21	2,560	2,670	2,540	2,555	1,755,360	255.50
2007-11-20	2,470	2,610	2,455	2,600	1,266,020	260
2007-11-19	2,630	2,670	2,460	2,510	1,437,690	251
2007-11-16	2,690	2,735	2,660	2,705	758,690	270.50
2007-11-15	2,735	2,820	2,725	2,770	920,870	277
2007-11-14	2,775	2,800	2,685	2,775	896,100	277.50
2007-11-13	2,635	2,740	2,590	2,655	1,289,380	265.50
2007-11-12	2,575	2,655	2,520	2,630	911,420	263
2007-11-09	2,835	2,840	2,650	2,655	1,298,680	265.50
2007-11-08	2,800	2,885	2,730	2,875	1,631,320	287.50
2007-11-07	2,910	2,910	2,805	2,865	2,720,610	286.50
2007-11-06	2,840	2,960	2,770	2,870	3,943,220	287
2007-11-05	2,670	2,700	2,530	2,595	1,218,450	259.50
2007-11-02	2,720	2,785	2,630	2,640	2,061,730	264
2007-11-01	2,765	2,820	2,655	2,700	1,033,590	270
2007-10-31	2,750	2,800	2,695	2,750	1,115,860	275
2007-10-30	2,695	2,775	2,670	2,750	877,060	275
2007-10-29	2,800	2,835	2,670	2,705	1,384,350	270.50
2007-10-26	2,505	2,790	2,500	2,730	2,188,990	273
2007-10-25	2,525	2,605	2,470	2,545	1,504,720	254.50
2007-10-24	2,550	2,630	2,480	2,525	2,090,420	252.50
2007-10-23	3,000	3,040	2,565	2,610	5,900,550	261
2007-10-22	2,680	3,040	2,595	3,000	5,389,230	300
2007-10-19	2,600	2,640	2,500	2,640	4,001,160	264
2007-10-18	2,155	2,275	2,155	2,240	2,921,780	224
2007-10-17	2,245	2,250	2,135	2,180	2,940,170	218
2007-10-16	2,360	2,370	2,260	2,305	1,457,040	230.50
2007-10-15	2,475	2,480	2,350	2,400	1,569,260	240
2007-10-12	2,505	2,570	2,445	2,480	1,650,970	248
2007-10-11	2,480	2,605	2,440	2,565	3,689,790	256.50
2007-10-10	2,920	2,945	2,800	2,840	1,647,400	284
2007-10-09	2,900	2,965	2,835	2,920	1,931,750	292
2007-10-05	2,840	2,875	2,775	2,840	1,379,730	284
2007-10-04	2,675	2,850	2,645	2,700	1,264,090	270
2007-10-03	2,585	2,750	2,540	2,715	1,292,310	271.50
2007-10-02	2,580	2,635	2,545	2,585	1,544,340	258.50
2007-10-01	2,580	2,610	2,435	2,540	1,983,010	254
2007-09-28	2,745	2,765	2,520	2,560	2,293,760	256
2007-09-27	2,385	2,700	2,350	2,625	3,396,820	262.50
2007-09-26	2,210	2,380	2,210	2,305	1,759,260	230.50
2007-09-25	2,260	2,360	2,250	2,290	1,938,950	229
2007-09-21	2,500	2,565	2,250	2,335	1,937,980	233.50
2007-09-20	2,720	2,760	2,520	2,560	1,599,420	256
2007-09-19	2,730	2,845	2,725	2,775	1,282,830	277.50
2007-09-18	2,800	2,815	2,645	2,765	1,325,280	276.50
2007-09-14	2,945	2,960	2,870	2,930	664,810	293
2007-09-13	2,975	2,995	2,915	2,950	726,120	295
2007-09-12	3,040	3,080	2,955	2,980	1,159,640	298
2007-09-11	3,150	3,180	3,010	3,100	767,670	310
2007-09-10	3,220	3,270	3,170	3,190	339,260	319
2007-09-07	3,240	3,360	3,220	3,260	577,500	326
2007-09-06	3,350	3,360	3,210	3,280	506,230	328
2007-09-05	3,470	3,470	3,340	3,370	583,180	337
2007-09-04	3,460	3,520	3,440	3,480	324,290	348
2007-09-03	3,490	3,490	3,400	3,460	413,630	346
2007-08-31	3,460	3,530	3,370	3,460	932,150	346
2007-08-30	3,540	3,560	3,420	3,450	470,490	345
2007-08-29	3,510	3,540	3,410	3,500	644,430	350
2007-08-28	3,680	3,700	3,620	3,640	450,300	364
2007-08-27	3,760	3,800	3,730	3,730	422,740	373
2007-08-24	3,790	3,850	3,730	3,750	653,660	375
2007-08-23	3,780	3,810	3,690	3,760	931,880	376
2007-08-22	3,720	3,880	3,720	3,810	1,376,090	381
2007-08-21	3,690	3,810	3,590	3,770	574,310	377
2007-08-20	3,600	3,750	3,540	3,650	737,240	365
2007-08-17	3,760	3,790	3,500	3,500	1,086,660	350
2007-08-16	3,660	3,760	3,550	3,710	797,220	371
2007-08-15	3,870	3,880	3,750	3,760	606,030	376
2007-08-14	4,030	4,030	3,850	3,920	859,220	392
2007-08-13	4,180	4,230	4,000	4,050	1,307,980	405
2007-08-10	4,250	4,310	4,190	4,230	1,279,290	423
2007-08-09	4,340	4,540	4,320	4,430	1,595,120	443
2007-08-08	4,180	4,320	4,120	4,290	1,277,860	429
2007-08-07	4,300	4,300	4,090	4,170	1,430,620	417
2007-08-06	4,230	4,360	4,200	4,330	1,001,660	433
2007-08-03	4,310	4,440	4,270	4,330	1,679,320	433
2007-08-02	4,290	4,440	4,270	4,360	1,577,360	436
2007-08-01	4,210	4,270	4,170	4,210	708,250	421
2007-07-31	4,240	4,300	4,190	4,250	427,110	425
2007-07-30	4,120	4,280	4,090	4,200	889,680	420
2007-07-27	4,140	4,160	4,060	4,110	960,560	411
2007-07-26	4,250	4,260	4,180	4,220	628,650	422
2007-07-25	4,290	4,310	4,220	4,280	522,970	428
2007-07-24	4,340	4,360	4,270	4,320	551,330	432
2007-07-23	4,280	4,340	4,220	4,260	767,670	426
2007-07-20	4,420	4,430	4,270	4,340	1,421,920	434
2007-07-19	4,060	4,580	4,060	4,550	2,128,500	455
2007-07-18	4,120	4,120	4,060	4,080	569,630	408
2007-07-17	4,090	4,140	4,080	4,110	564,340	411
2007-07-13	4,150	4,170	4,120	4,130	313,380	413
2007-07-12	4,140	4,160	4,050	4,080	399,590	408
2007-07-11	4,200	4,230	4,130	4,170	492,090	417
2007-07-10	4,140	4,210	4,110	4,190	400,560	419
2007-07-09	4,110	4,160	4,060	4,130	549,050	413
2007-07-06	4,260	4,260	4,120	4,130	798,750	413
2007-07-05	4,380	4,390	4,230	4,250	960,430	425
2007-07-04	4,530	4,530	4,420	4,430	190,730	443
2007-07-03	4,490	4,520	4,430	4,490	436,070	449
2007-07-02	4,450	4,500	4,390	4,470	376,740	447
2007-06-29	4,420	4,450	4,340	4,420	356,300	442
2007-06-28	4,420	4,480	4,370	4,420	429,260	442
2007-06-27	4,420	4,440	4,320	4,320	631,160	432
2007-06-26	4,430	4,440	4,390	4,400	394,850	440
2007-06-25	4,440	4,490	4,400	4,420	461,140	442
2007-06-22	4,570	4,620	4,460	4,490	760,810	449
2007-06-21	4,600	4,790	4,590	4,620	712,320	462
2007-06-20	4,570	4,590	4,530	4,560	237,720	456
2007-06-19	4,560	4,600	4,500	4,560	393,480	456
2007-06-18	4,490	4,580	4,480	4,510	319,950	451
2007-06-15	4,390	4,450	4,370	4,440	347,390	444
2007-06-14	4,470	4,470	4,350	4,390	548,840	439
2007-06-13	4,350	4,500	4,350	4,480	772,550	448
2007-06-12	4,480	4,480	4,330	4,340	838,840	434
2007-06-11	4,600	4,610	4,470	4,480	558,650	448
2007-06-08	4,750	4,750	4,520	4,590	1,038,740	459
2007-06-07	4,760	4,850	4,720	4,770	600,900	477
2007-06-06	4,720	4,960	4,690	4,800	923,000	480
2007-06-05	4,640	4,740	4,610	4,730	542,920	473
2007-06-04	4,550	4,760	4,550	4,670	773,710	467
2007-06-01	4,740	4,740	4,530	4,590	1,098,270	459
2007-05-31	4,870	4,870	4,740	4,740	741,090	474
2007-05-30	4,910	4,960	4,780	4,860	958,560	486
2007-05-29	4,660	4,940	4,660	4,920	1,165,610	492
2007-05-28	4,710	4,730	4,640	4,680	646,220	468
2007-05-25	4,690	4,740	4,630	4,730	582,840	473
2007-05-24	4,800	4,800	4,640	4,760	1,294,740	476
2007-05-23	4,550	4,850	4,540	4,850	1,747,980	485
2007-05-22	4,230	4,390	4,220	4,350	783,440	435
2007-05-21	4,290	4,320	4,210	4,240	649,720	424
2007-05-18	4,170	4,350	4,040	4,340	1,245,820	434
2007-05-17	4,300	4,300	4,150	4,160	698,960	416
2007-05-16	4,290	4,310	4,180	4,290	704,760	429
2007-05-15	4,350	4,410	4,260	4,310	684,440	431
2007-05-14	4,520	4,520	4,360	4,360	577,140	436
2007-05-11	4,430	4,590	4,400	4,500	1,302,080	450
2007-05-10	4,410	4,530	4,370	4,420	1,070,800	442
2007-05-09	4,350	4,470	4,350	4,460	976,310	446
2007-05-08	4,290	4,410	4,260	4,350	1,051,650	435
2007-05-07	4,260	4,290	4,180	4,290	1,315,570	429
2007-05-02	4,320	4,410	4,250	4,360	1,047,320	436
2007-05-01	4,280	4,330	4,250	4,270	1,114,370	427
2007-04-27	4,390	4,410	4,240	4,330	2,075,500	433
2007-04-26	4,740	4,750	4,450	4,480	1,377,330	448
2007-04-25	4,760	4,860	4,720	4,840	866,080	484
2007-04-24	4,690	4,740	4,650	4,710	608,460	471
2007-04-23	4,890	4,910	4,760	4,780	415,280	478
2007-04-20	4,880	4,880	4,760	4,850	598,500	485
2007-04-19	4,740	4,950	4,640	4,930	1,251,350	493
2007-04-18	4,840	4,840	4,710	4,770	1,029,290	477
2007-04-17	4,850	5,010	4,850	4,940	925,230	494
2007-04-16	4,940	4,940	4,790	4,830	625,710	483
2007-04-13	5,040	5,060	4,940	4,940	373,570	494
2007-04-12	5,060	5,090	4,940	5,030	773,230	503
2007-04-11	5,150	5,240	5,080	5,090	1,036,880	509
2007-04-10	5,310	5,310	5,130	5,140	1,121,860	514
2007-04-09	5,350	5,380	5,240	5,300	564,970	530
2007-04-06	5,350	5,490	5,320	5,340	1,138,000	534
2007-04-05	4,970	5,400	4,950	5,340	1,881,650	534
2007-04-04	4,940	5,050	4,920	5,020	1,316,510	502
2007-04-03	4,920	4,930	4,750	4,890	1,400,600	489
2007-04-02	5,020	5,070	4,850	4,910	1,338,780	491
2007-03-30	4,770	5,050	4,760	5,010	1,536,230	501
2007-03-29	4,750	4,760	4,690	4,740	1,358,000	474
2007-03-28	4,500	4,800	4,460	4,750	1,788,680	475
2007-03-27	4,440	4,480	4,380	4,450	811,300	445
2007-03-26	4,330	4,580	4,330	4,520	1,110,000	452
2007-03-23	4,350	4,350	4,250	4,280	700,430	428
2007-03-22	4,240	4,310	4,210	4,250	538,340	425
2007-03-20	4,200	4,210	4,160	4,180	592,540	418
2007-03-19	4,180	4,180	4,040	4,100	549,170	410
2007-03-16	4,070	4,240	4,050	4,170	1,029,790	417
2007-03-15	4,000	4,050	3,970	4,000	482,690	400
2007-03-14	3,860	3,970	3,810	3,970	1,047,310	397
2007-03-13	4,030	4,180	3,850	3,910	1,165,260	391
2007-03-12	4,020	4,040	3,940	4,020	625,710	402
2007-03-09	3,860	4,130	3,810	4,120	1,647,040	412
2007-03-08	3,830	3,850	3,670	3,810	1,677,050	381
2007-03-07	4,040	4,110	3,910	3,930	778,590	393
2007-03-06	4,020	4,130	3,940	3,970	910,280	397
2007-03-05	4,170	4,180	4,020	4,050	636,290	405
2007-03-02	4,200	4,280	4,160	4,210	798,630	421
2007-03-01	4,380	4,390	4,150	4,200	575,270	420
2007-02-28	4,350	4,490	4,330	4,390	1,061,010	439
2007-02-27	4,470	4,520	4,400	4,450	526,770	445
2007-02-26	4,490	4,550	4,440	4,540	383,910	454
2007-02-23	4,520	4,610	4,460	4,560	644,460	456
2007-02-22	4,510	4,560	4,470	4,520	436,460	452
2007-02-21	4,440	4,500	4,410	4,470	389,100	447
2007-02-20	4,440	4,500	4,430	4,470	279,300	447
2007-02-19	4,500	4,540	4,460	4,500	265,490	450
2007-02-16	4,440	4,520	4,420	4,500	420,480	450
2007-02-15	4,490	4,510	4,400	4,480	386,850	448
2007-02-14	4,480	4,560	4,460	4,520	646,360	452
2007-02-13	4,500	4,560	4,450	4,520	487,670	452
2007-02-09	4,480	4,560	4,430	4,520	567,600	452
2007-02-08	4,600	4,610	4,490	4,530	460,430	453
2007-02-07	4,470	4,660	4,430	4,640	706,490	464
2007-02-06	4,600	4,610	4,430	4,470	835,940	447
2007-02-05	4,640	4,640	4,570	4,630	386,090	463
2007-02-02	4,600	4,700	4,550	4,630	609,270	463
2007-02-01	4,590	4,650	4,560	4,590	668,430	459
2007-01-31	4,520	4,680	4,490	4,580	713,850	458
2007-01-30	4,620	4,630	4,510	4,520	535,730	452
2007-01-29	4,760	4,790	4,690	4,700	347,080	470
2007-01-26	4,650	4,780	4,620	4,750	492,770	475
2007-01-25	4,860	4,890	4,660	4,680	589,350	468
2007-01-24	4,700	4,790	4,660	4,770	626,070	477
2007-01-23	4,780	4,780	4,620	4,650	664,060	465
2007-01-22	4,830	4,990	4,730	4,770	965,950	477
2007-01-19	4,530	4,810	4,530	4,750	1,213,670	475
2007-01-18	4,530	4,660	4,500	4,520	963,980	452
2007-01-17	4,470	4,530	4,410	4,500	519,740	450
2007-01-16	4,450	4,470	4,380	4,430	348,770	443
2007-01-15	4,450	4,480	4,380	4,400	393,940	440
2007-01-12	4,310	4,390	4,210	4,350	699,880	435
2007-01-11	4,470	4,480	4,290	4,290	745,200	429
2007-01-10	4,490	4,550	4,350	4,520	1,128,110	452
2007-01-09	4,420	4,540	4,420	4,500	878,850	450
2007-01-05	4,240	4,480	4,200	4,390	1,453,550	439
2007-01-04	4,090	4,240	4,070	4,240	639,450	424

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05月
日	月	火	水	木	金	土
« 04月30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