1. HOME >
  2. 株価時系列 >
  3. 8572 >
  4. 2011年

8572 アコム(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301,3891,3951,3761,37885,190137.80
2011-12-291,3741,3841,3641,38474,770138.40
2011-12-281,3631,3791,3571,368100,240136.80
2011-12-271,3461,3651,3461,36163,100136.10
2011-12-261,3691,3691,3431,364103,080136.40
2011-12-221,3851,3851,3601,362170,370136.20
2011-12-211,3991,4151,3651,382195,970138.20
2011-12-201,3591,3781,3561,378129,080137.80
2011-12-191,3401,3751,3351,375179,030137.50
2011-12-161,3371,3651,3281,352233,260135.20
2011-12-151,3431,3521,3301,351210,300135.10
2011-12-141,3651,3811,3501,365202,750136.50
2011-12-131,3391,3951,3331,367255,830136.70
2011-12-121,3351,3741,3201,365266,360136.50
2011-12-091,3061,3141,2951,305214,720130.50
2011-12-081,3281,3431,3071,327226,750132.70
2011-12-071,3131,3321,3031,332209,010133.20
2011-12-061,3151,3211,2971,312395,250131.20
2011-12-051,2541,3151,2471,302353,180130.20
2011-12-021,2301,2511,2271,244191,450124.40
2011-12-011,2551,2641,2251,243320,380124.30
2011-11-301,2571,2771,2171,217923,710121.70
2011-11-291,2751,2791,2531,272189,380127.20
2011-11-281,2351,2561,2311,247151,660124.70
2011-11-251,2341,2491,2271,240142,150124
2011-11-241,2371,2381,2201,232151,840123.20
2011-11-221,2401,2581,2351,257266,810125.70
2011-11-211,2831,2931,2611,267208,020126.70
2011-11-181,3461,3461,2911,300212,160130
2011-11-171,3021,3241,3001,323260,340132.30
2011-11-161,3321,3391,3011,304256,640130.40
2011-11-151,3701,3741,3301,334386,500133.40
2011-11-141,4101,4181,3821,388208,120138.80
2011-11-111,3681,4111,3431,368243,230136.80
2011-11-101,3611,3681,3231,346336,260134.60
2011-11-091,3591,3971,3551,391165,830139.10
2011-11-081,3861,3911,3441,360272,030136
2011-11-071,3711,4101,3641,398308,770139.80
2011-11-041,4011,4041,3641,367354,420136.70
2011-11-021,4001,4031,3621,388302,980138.80
2011-11-011,3911,4401,3831,431299,960143.10
2011-10-311,3881,4251,3751,414390,740141.40
2011-10-281,4591,4591,4051,406341,950140.60
2011-10-271,3891,4491,3731,434417,170143.40
2011-10-261,3891,3921,3451,360393,410136
2011-10-251,4701,4751,4011,414242,600141.40
2011-10-241,4511,4931,4401,470124,690147
2011-10-211,4531,4671,4401,45188,880145.10
2011-10-201,4691,4701,4301,464152,560146.40
2011-10-191,5041,5171,4731,479170,250147.90
2011-10-181,5001,5251,4881,505113,760150.50
2011-10-171,5251,5261,5011,508177,570150.80
2011-10-141,5001,5101,4851,498249,120149.80
2011-10-131,5491,5541,4931,503272,810150.30
2011-10-121,5271,5341,5001,518183,780151.80
2011-10-111,5401,5731,5251,548382,610154.80
2011-10-071,4941,5321,4921,508304,000150.80
2011-10-061,5041,5301,4721,494343,490149.40
2011-10-051,5311,5501,4771,489523,160148.90
2011-10-041,6111,6151,5451,552884,040155.20
2011-10-031,5001,6601,4931,6511,512,700165.10
2011-09-301,6501,7081,4801,5001,779,570150
2011-09-291,4701,4771,4401,470361,380147
2011-09-281,4691,5131,4631,497268,440149.70
2011-09-271,4011,4461,4011,432357,420143.20
2011-09-261,4361,4511,3701,383309,560138.30
2011-09-221,4521,4761,4331,459199,840145.90
2011-09-211,4711,5001,4501,482314,710148.20
2011-09-201,5101,5201,4871,500433,550150
2011-09-161,5101,5621,5051,555806,040155.50
2011-09-151,4701,4971,4581,497380,280149.70
2011-09-141,3901,4681,3801,420596,630142
2011-09-131,3301,3871,3121,381336,380138.10
2011-09-121,2621,3121,2571,306124,550130.60
2011-09-091,2761,3101,2731,305182,790130.50
2011-09-081,2991,3141,2881,29596,290129.50
2011-09-071,2931,2931,2611,271188,110127.10
2011-09-061,2931,2991,2551,279236,340127.90
2011-09-051,3331,3371,2951,302124,150130.20
2011-09-021,3251,3601,3101,354166,300135.40
2011-09-011,3491,3631,3341,338220,240133.80
2011-08-311,3271,3501,3201,350126,440135
2011-08-301,3351,3441,3241,336120,690133.60
2011-08-291,3031,3221,2931,310143,760131
2011-08-261,2491,2791,2391,279261,540127.90
2011-08-251,2401,2601,2311,231262,820123.10
2011-08-241,2461,2681,2121,227213,110122.70
2011-08-231,2731,2851,2181,245293,720124.50
2011-08-221,2481,2791,2381,248231,470124.80
2011-08-191,2541,2611,2381,247274,920124.70
2011-08-181,2951,3121,2801,299128,300129.90
2011-08-171,2441,3161,2401,309275,210130.90
2011-08-161,2771,2801,2361,264157,740126.40
2011-08-151,2481,2801,2291,277324,800127.70
2011-08-121,2581,2701,2321,244481,240124.40
2011-08-111,1161,2211,1161,220356,080122
2011-08-101,1581,1781,1451,156292,160115.60
2011-08-091,0911,1221,0501,117240,740111.70
2011-08-081,1541,1671,1371,138167,990113.80
2011-08-051,1521,1801,1371,176193,980117.60
2011-08-041,2491,2661,2321,239139,530123.90
2011-08-031,2501,2531,2141,241307,180124.10
2011-08-021,2881,3011,2711,283178,490128.30
2011-08-011,3201,3491,2931,318167,310131.80
2011-07-291,3371,3441,2801,320286,920132
2011-07-281,2921,3131,2831,296146,000129.60
2011-07-271,3151,3191,2971,319132,580131.90
2011-07-261,3041,3301,2971,326166,040132.60
2011-07-251,3421,3431,3121,312178,760131.20
2011-07-221,3431,3511,3291,341206,960134.10
2011-07-211,2931,3431,2891,342285,530134.20
2011-07-201,2891,2991,2821,287416,950128.70
2011-07-191,2561,2601,2261,259241,650125.90
2011-07-151,2691,2841,2601,271162,820127.10
2011-07-141,3001,3001,2731,281238,240128.10
2011-07-131,3061,3141,2781,293269,890129.30
2011-07-121,3191,3201,2671,276339,490127.60
2011-07-111,3511,3641,3341,344162,410134.40
2011-07-081,3801,3941,3561,369182,100136.90
2011-07-071,3391,3691,3331,366351,960136.60
2011-07-061,4001,4001,3211,324710,210132.40
2011-07-051,4121,4241,3741,407317,790140.70
2011-07-041,4131,4251,3631,370345,130137
2011-07-011,3491,3951,3471,388371,190138.80
2011-06-301,3401,3651,3251,327211,980132.70
2011-06-291,3201,3351,3131,335227,290133.50
2011-06-281,3071,3191,2901,306229,430130.60
2011-06-271,2551,3391,2511,306452,620130.60
2011-06-241,2541,2691,2401,258167,640125.80
2011-06-231,2381,2541,2231,243278,360124.30
2011-06-221,1841,2391,1841,236367,010123.60
2011-06-211,2061,2061,1711,180152,090118
2011-06-201,1971,2051,1731,176110,950117.60
2011-06-171,2421,2511,1751,178422,480117.80
2011-06-161,2211,2631,1901,239595,610123.90
2011-06-151,2081,2091,1681,181214,440118.10
2011-06-141,1731,2031,1581,200347,180120
2011-06-131,1971,1981,1341,172454,840117.20
2011-06-101,2461,2571,2191,237191,640123.70
2011-06-091,2551,2551,2181,236115,290123.60
2011-06-081,2571,2691,2341,261253,980126.10
2011-06-071,2451,2661,2351,252287,490125.20
2011-06-061,3081,3201,2351,252277,330125.20
2011-06-031,3121,3381,2751,308205,410130.80
2011-06-021,3101,3401,2891,316227,660131.60
2011-06-011,2921,3491,2701,349368,760134.90
2011-05-311,2651,3151,2591,298376,040129.80
2011-05-301,2571,2651,2321,253131,180125.30
2011-05-271,2271,2461,2101,235237,850123.50
2011-05-261,2091,2431,1911,243203,160124.30
2011-05-251,2191,2191,1781,198367,070119.80
2011-05-241,2051,2401,1881,208369,360120.80
2011-05-231,2291,2401,2111,216138,720121.60
2011-05-201,2661,2851,2391,242307,230124.20
2011-05-191,2701,2851,2261,266389,260126.60
2011-05-181,1991,2711,1951,263266,870126.30
2011-05-171,2461,2471,1811,199401,870119.90
2011-05-161,2801,2801,2281,228515,410122.80
2011-05-131,3721,3721,2601,2791,028,470127.90
2011-05-121,2941,3071,2501,252314,750125.20
2011-05-111,2521,3401,2521,320519,070132
2011-05-101,2491,2611,2321,251136,640125.10
2011-05-091,2641,2641,2291,235233,870123.50
2011-05-061,2221,2601,2111,247357,260124.70
2011-05-021,2401,2651,2101,251409,260125.10
2011-04-281,1961,2221,1781,182354,500118.20
2011-04-271,1531,1951,1411,185277,890118.50
2011-04-261,1811,1881,1421,154226,430115.40
2011-04-251,1521,1851,1521,178223,690117.80
2011-04-221,1511,1741,1311,168197,180116.80
2011-04-211,1711,1751,1441,154398,940115.40
2011-04-201,1421,1581,1311,158297,880115.80
2011-04-191,1211,1291,1001,116167,940111.60
2011-04-181,1501,1771,1271,144411,150114.40
2011-04-151,1031,1361,0991,134635,600113.40
2011-04-141,0331,0951,0331,087443,650108.70
2011-04-131,0051,0341,0021,030372,250103
2011-04-121,0391,0411,0111,015277,650101.50
2011-04-111,0621,0821,0441,048357,810104.80
2011-04-081,0141,0871,0111,080497,710108
2011-04-071,0091,0451,0031,035751,810103.50
2011-04-061,0851,0889801,0061,088,780100.60
2011-04-051,1001,1141,0521,095508,900109.50
2011-04-041,1471,1471,0921,100296,860110
2011-04-011,1361,1571,0851,100491,140110
2011-03-311,0631,1191,0421,117494,840111.70
2011-03-301,0591,0591,0061,035429,710103.50
2011-03-291,0401,0841,0001,066545,970106.60
2011-03-281,0021,0291,0001,011372,380101.10
2011-03-251,0471,0591,0161,032497,920103.20
2011-03-241,0591,0791,0321,033610,320103.30
2011-03-231,0801,1191,0201,0851,097,400108.50
2011-03-221,0101,0941,0101,0751,281,800107.50
2011-03-189541,007954958811,07095.80
2011-03-17908958900939830,91093.90
2011-03-169009879009681,060,60096.80
2011-03-151,0001,0208418851,597,79088.50
2011-03-149981,0469659911,441,87099.10
2011-03-111,2001,2451,1911,208898,770120.80
2011-03-101,3191,3191,1961,2021,068,830120.20
2011-03-091,3701,3851,3101,319386,950131.90
2011-03-081,3611,3991,3491,360294,530136
2011-03-071,3901,3911,3491,357338,460135.70
2011-03-041,4021,4151,3781,404773,020140.40
2011-03-031,3951,4071,3711,372413,180137.20
2011-03-021,4071,4261,3721,376786,840137.60
2011-03-011,4581,4811,4401,457500,960145.70
2011-02-281,4501,4941,4251,466477,250146.60
2011-02-251,4281,4551,3901,421625,790142.10
2011-02-241,4761,5161,4231,430652,290143
2011-02-231,5501,6101,5021,516731,230151.60
2011-02-221,6551,6601,5071,5451,416,130154.50
2011-02-211,7251,7441,6811,705675,550170.50
2011-02-181,7441,8241,6881,775663,070177.50
2011-02-171,7921,8121,7021,716544,410171.60
2011-02-161,5681,8801,5571,7121,341,740171.20
2011-02-151,5631,5781,5241,539274,820153.90
2011-02-141,5001,5781,4771,562517,720156.20
2011-02-101,4361,5341,4251,471632,560147.10
2011-02-091,4621,4751,4361,456319,830145.60
2011-02-081,4231,4771,4231,462285,580146.20
2011-02-071,4111,4391,4031,420266,830142
2011-02-041,4541,4631,4381,438337,730143.80
2011-02-031,4991,5261,4101,453788,860145.30
2011-02-021,4631,5691,4621,559584,310155.90
2011-02-011,4691,4781,4411,462178,940146.20
2011-01-311,4781,4901,4341,468316,940146.80
2011-01-281,4421,5301,4081,518429,530151.80
2011-01-271,4761,4931,4401,450316,370145
2011-01-261,4941,5291,4701,487254,330148.70
2011-01-251,4911,5411,4601,503330,090150.30
2011-01-241,4791,5091,4451,472271,880147.20
2011-01-211,6001,6001,4751,4931,120,910149.30
2011-01-201,3551,5501,3461,4611,585,100146.10
2011-01-191,3591,3701,3421,356407,330135.60
2011-01-181,3741,3901,3451,353459,800135.30
2011-01-171,4011,4311,3351,356841,860135.60
2011-01-141,3461,4551,3001,4311,774,600143.10
2011-01-131,2241,3401,2111,3161,267,510131.60
2011-01-121,1451,2801,1201,194938,280119.40
2011-01-111,1041,1311,1011,115309,560111.50
2011-01-071,0961,1231,0901,113532,570111.30
2011-01-061,1201,1391,0951,095513,040109.50
2011-01-051,1021,1441,0901,108943,540110.80
2011-01-041,0281,1401,0181,1311,706,040113.10

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