1. HOME >
  2. 株価時系列 >
  3. 8572 >
  4. 2010年

8572 アコム(株) の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-301,0121,0349951,005851,420100.50
2010-12-29931985931982497,51098.20
2010-12-28947950936942179,67094.20
2010-12-27922948917936279,68093.60
2010-12-24938949922925299,68092.50
2010-12-22887947885942654,53094.20
2010-12-21895905881887547,22088.70
2010-12-20909918892899306,20089.90
2010-12-17920931910915316,35091.50
2010-12-16913928910919357,11091.90
2010-12-15945947908916927,78091.60
2010-12-14964964942954514,24095.40
2010-12-13948960920951576,57095.10
2010-12-10995995953954719,88095.40
2010-12-09976986950980750,64098
2010-12-081,0001,011962982722,92098.20
2010-12-071,0201,0329981,003604,940100.30
2010-12-069841,0269791,021421,270102.10
2010-12-039691,000967995767,11099.50
2010-12-02960970953958421,32095.80
2010-12-019349519329511,145,84095.10
2010-11-309739799259791,436,36097.90
2010-11-29951984946965436,32096.50
2010-11-26996997933951553,63095.10
2010-11-251,0131,035987987595,20098.70
2010-11-249991,009976985709,22098.50
2010-11-221,0311,0471,0071,022465,590102.20
2010-11-191,0531,0581,0201,026627,040102.60
2010-11-181,0091,0501,0091,030600,920103
2010-11-179821,0259771,0171,053,310101.70
2010-11-161,0801,0869859971,958,62099.70
2010-11-15945974940960983,82096
2010-11-128919548439391,916,87093.90
2010-11-118109368069031,925,41090.30
2010-11-10815842805810845,72081
2010-11-09862871831840788,59084
2010-11-088428878358581,229,05085.80
2010-11-058209128048121,858,48081.20
2010-11-04780816773794552,77079.40
2010-11-02814820783798578,74079.80
2010-11-01818858812819689,78081.90
2010-10-29972987906923765,50092.30
2010-10-28973998964976873,45097.60
2010-10-27991994960972678,34097.20
2010-10-26928998925993782,44099.30
2010-10-25925969913943912,34094.30
2010-10-22863930863909888,47090.90
2010-10-21886904861872545,87087.20
2010-10-209399438779001,440,52090
2010-10-19930952874912885,33091.20
2010-10-188929478519471,363,27094.70
2010-10-159969968829221,258,34092.20
2010-10-141,0441,0499889951,149,80099.50
2010-10-131,1471,1551,0401,043719,600104.30
2010-10-121,2001,2041,1431,148273,160114.80
2010-10-081,2131,2261,2021,203373,800120.30
2010-10-071,2211,3101,2151,243452,690124.30
2010-10-061,1971,2351,1921,224232,520122.40
2010-10-051,1951,2281,1671,212446,240121.20
2010-10-041,2601,2641,2041,207304,020120.70
2010-10-011,2611,2771,2311,266351,970126.60
2010-09-301,2891,3251,2571,263246,540126.30
2010-09-291,3261,3331,3001,303246,130130.30
2010-09-281,3691,3951,3251,327530,180132.70
2010-09-271,4421,4421,2811,3441,328,020134.40
2010-09-241,4811,5501,4701,494456,710149.40
2010-09-221,5081,5551,4801,525423,470152.50
2010-09-211,3801,6221,3701,5481,095,950154.80
2010-09-171,2391,3301,2351,322581,170132.20
2010-09-161,2461,2471,2271,239207,620123.90
2010-09-151,2201,2381,2011,216266,600121.60
2010-09-141,2381,2411,2101,216212,980121.60
2010-09-131,2451,2451,2251,226139,120122.60
2010-09-101,2591,2591,2211,228233,830122.80
2010-09-091,2891,2891,2481,258110,510125.80
2010-09-081,2881,3001,2421,260168,140126
2010-09-071,3121,3361,3051,31790,290131.70
2010-09-061,2981,3331,2901,331172,850133.10
2010-09-031,2951,3021,2841,300117,900130
2010-09-021,2931,2981,2601,295130,580129.50
2010-09-011,2501,2761,2361,276242,590127.60
2010-08-311,2931,2991,2621,268161,390126.80
2010-08-301,3151,3631,3031,313359,930131.30
2010-08-271,3001,3181,2861,305280,400130.50
2010-08-261,3031,3031,2831,301200,710130.10
2010-08-251,3461,3461,2811,302273,930130.20
2010-08-241,3801,3801,3401,348138,290134.80
2010-08-231,3761,4081,3761,39777,910139.70
2010-08-201,4171,4301,3881,396175,190139.60
2010-08-191,4111,4641,4041,449208,060144.90
2010-08-181,4401,4651,3941,410307,540141
2010-08-171,4011,4441,3921,439265,550143.90
2010-08-161,3911,4071,3831,405122,350140.50
2010-08-131,4001,4191,3631,405200,380140.50
2010-08-121,4421,4421,3591,378548,410137.80
2010-08-111,5321,5331,4681,481230,210148.10
2010-08-101,5681,5731,5341,547136,450154.70
2010-08-091,5391,5751,5371,556120,220155.60
2010-08-061,5411,5591,5221,540105,790154
2010-08-051,5251,5551,5091,538135,210153.80
2010-08-041,5171,5281,4831,517248,350151.70
2010-08-031,5401,5481,5001,532228,380153.20
2010-08-021,5451,5771,5001,520300,460152
2010-07-301,5181,5601,4691,511521,160151.10
2010-07-291,4001,4501,3951,428282,920142.80
2010-07-281,3571,4101,3541,400308,400140
2010-07-271,3481,3581,3141,346108,640134.60
2010-07-261,3641,3901,3341,341181,400134.10
2010-07-231,3611,3691,3281,347155,240134.70
2010-07-221,3351,3531,3131,331213,300133.10
2010-07-211,3751,3921,3221,334249,350133.40
2010-07-201,3731,3771,3311,356274,160135.60
2010-07-161,4001,4101,3661,381198,330138.10
2010-07-151,4671,4901,4121,413194,250141.30
2010-07-141,4931,5301,4601,477223,740147.70
2010-07-131,4501,5181,4221,463346,630146.30
2010-07-121,4151,6241,4101,463715,440146.30
2010-07-091,3641,4331,3581,414237,260141.40
2010-07-081,3691,4251,3611,371295,130137.10
2010-07-071,3661,3761,3191,342258,690134.20
2010-07-061,3841,4001,3041,383557,890138.30
2010-07-051,3241,4441,2991,4441,143,090144.40
2010-07-021,1301,1651,1151,144145,970114.40
2010-07-011,1541,1611,1261,155268,770115.50
2010-06-301,1381,1731,1181,155316,540115.50
2010-06-291,1731,1731,1461,157131,740115.70
2010-06-281,1471,1661,1351,155140,250115.50
2010-06-251,1321,1651,1321,162200,290116.20
2010-06-241,1641,1691,1481,159223,970115.90
2010-06-231,1451,2011,1401,176266,270117.60
2010-06-221,1601,1701,1441,164171,880116.40
2010-06-211,1241,1631,1201,161128,000116.10
2010-06-181,1851,1861,1251,129215,320112.90
2010-06-171,1801,2291,1741,196358,810119.60
2010-06-161,1431,1751,1261,171199,950117.10
2010-06-151,1691,1691,1161,125220,790112.50
2010-06-141,1361,1591,1141,139205,110113.90
2010-06-111,1401,1621,1241,132342,920113.20
2010-06-101,1311,1311,0921,106144,600110.60
2010-06-091,1311,1501,0901,104415,800110.40
2010-06-081,1621,1971,1551,160261,700116
2010-06-071,2151,2231,1691,174333,460117.40
2010-06-041,2431,2911,2221,273463,540127.30
2010-06-031,1901,2671,1701,257344,330125.70
2010-06-021,2061,2071,1701,179317,320117.90
2010-06-011,1841,2221,1771,207197,840120.70
2010-05-311,2121,2121,1761,185467,800118.50
2010-05-281,2301,2391,1781,216556,440121.60
2010-05-271,1961,2251,1901,215377,490121.50
2010-05-261,1911,2381,1861,216576,340121.60
2010-05-251,2001,2021,1631,202326,870120.20
2010-05-241,1971,2101,1601,200330,760120
2010-05-211,1961,2061,1361,181521,960118.10
2010-05-201,2491,2701,2021,226372,540122.60
2010-05-191,2101,2291,1801,225336,460122.50
2010-05-181,2551,2791,2031,212339,740121.20
2010-05-171,3201,3511,2571,272419,750127.20
2010-05-141,3781,3781,3331,350532,950135
2010-05-131,3011,3331,2911,315250,980131.50
2010-05-121,3141,3411,2861,290432,340129
2010-05-111,4031,4191,2811,284495,760128.40
2010-05-101,3351,3991,3351,390305,830139
2010-05-071,3601,3641,3201,363334,930136.30
2010-05-061,4571,4581,3971,408413,670140.80
2010-04-301,4871,5031,4651,487279,050148.70
2010-04-281,4691,4831,4601,463224,140146.30
2010-04-271,5031,5211,4861,504336,000150.40
2010-04-261,5201,5461,5201,527302,140152.70
2010-04-231,4921,5161,4851,508218,190150.80
2010-04-221,5481,5481,4811,510378,380151
2010-04-211,5001,5451,4701,533600,410153.30
2010-04-201,5491,5491,4801,489223,420148.90
2010-04-191,5601,5651,5031,521285,230152.10
2010-04-161,5791,6241,5711,598423,400159.80
2010-04-151,6001,6081,5401,571410,580157.10
2010-04-141,5581,6051,5501,567570,620156.70
2010-04-131,5161,5491,5031,541351,620154.10
2010-04-121,5081,5421,5041,507312,910150.70
2010-04-091,5141,5281,4921,498197,170149.80
2010-04-081,5151,5261,4921,494493,480149.40
2010-04-071,5601,6021,5341,538726,620153.80
2010-04-061,5391,5481,5121,545389,150154.50
2010-04-051,5231,5451,4911,533470,060153.30
2010-04-021,5161,5231,4801,499389,580149.90
2010-04-011,5361,5521,5021,514428,400151.40
2010-03-311,5661,5711,5211,530380,140153
2010-03-301,4991,5641,4871,541753,740154.10
2010-03-291,4801,5021,4721,488305,030148.80
2010-03-261,4501,4871,4391,475619,090147.50
2010-03-251,4501,4701,4301,448301,020144.80
2010-03-241,4681,4701,4201,450227,620145
2010-03-231,4291,4861,4141,467238,000146.70
2010-03-191,5001,5101,4581,489284,230148.90
2010-03-181,5531,5651,4831,492398,680149.20
2010-03-171,4701,5801,4701,565739,360156.50
2010-03-161,4301,4501,4161,441244,620144.10
2010-03-151,4501,4681,4151,444373,490144.40
2010-03-121,4521,4691,3921,449558,360144.90
2010-03-111,3691,4751,3571,448770,410144.80
2010-03-101,2791,3591,2741,346507,110134.60
2010-03-091,2941,3051,2701,287249,560128.70
2010-03-081,2991,2991,2761,287204,750128.70
2010-03-051,2681,2981,2631,275228,840127.50
2010-03-041,2751,2751,2441,266379,090126.60
2010-03-031,2761,2861,2381,245307,720124.50
2010-03-021,2801,3111,2421,287462,940128.70
2010-03-011,2941,3041,2791,284202,390128.40
2010-02-261,2901,3081,2721,278422,280127.80
2010-02-251,3281,3281,2701,275391,820127.50
2010-02-241,3311,3471,3061,314223,330131.40
2010-02-231,3651,3731,3391,355235,880135.50
2010-02-221,3501,3891,3361,345337,010134.50
2010-02-191,3281,3481,2911,304359,040130.40
2010-02-181,2941,3351,2801,327461,100132.70
2010-02-171,2861,3201,2561,3081,590,770130.80
2010-02-161,3751,3821,2541,2561,400,580125.60
2010-02-151,3991,4201,3401,368779,200136.80
2010-02-121,4661,4741,4201,421300,300142.10
2010-02-101,5141,5141,4511,461279,050146.10
2010-02-091,4901,5341,4741,490187,460149
2010-02-081,5021,5111,4671,479193,190147.90
2010-02-051,5751,5841,5261,533185,000153.30
2010-02-041,5951,6401,5811,612382,580161.20
2010-02-031,5621,6501,5491,616347,920161.60
2010-02-021,5561,5751,5141,532294,510153.20
2010-02-011,5291,5461,4501,545277,120154.50
2010-01-291,6291,6291,5411,556341,270155.60
2010-01-281,6031,6491,5801,622271,820162.20
2010-01-271,6681,7201,6201,621370,040162.10
2010-01-261,6851,7841,6521,667539,210166.70
2010-01-251,6311,6751,6061,645386,690164.50
2010-01-221,6061,7001,6001,671472,580167.10
2010-01-211,6841,7431,6671,686495,070168.60
2010-01-201,7151,7151,5711,667549,630166.70
2010-01-191,8601,8951,7261,743770,040174.30
2010-01-181,8301,8691,7831,840444,590184
2010-01-151,9001,9331,7851,819705,740181.90
2010-01-141,8481,9451,7801,890869,500189
2010-01-131,7602,0001,7321,8881,522,700188.80
2010-01-121,6801,8151,6611,720737,650172
2010-01-081,7061,7471,6471,703294,000170.30
2010-01-071,6411,7501,6221,682712,680168.20
2010-01-061,5141,6801,5131,680870,620168
2010-01-051,4181,5281,3961,484403,000148.40
2010-01-041,3991,4121,3661,366143,380136.60

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