1. HOME >
  2. 株価時系列 >
  3. 8572 >
  4. 2012年

8572 アコム(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-282,4372,4702,3612,469519,460246.90
2012-12-272,5492,5602,4252,435913,450243.50
2012-12-262,3522,4492,3472,445806,660244.50
2012-12-252,3412,3492,3102,335262,930233.50
2012-12-212,3712,3992,2702,291552,550229.10
2012-12-202,3652,3992,3352,346539,850234.60
2012-12-192,3002,3792,2912,3751,038,750237.50
2012-12-182,1982,2622,1802,256611,250225.60
2012-12-172,2482,2482,1772,189563,780218.90
2012-12-142,2152,2292,1612,188736,040218.80
2012-12-132,2662,2662,2062,215561,000221.50
2012-12-122,2502,2732,2382,241584,380224.10
2012-12-112,2692,2792,2272,244279,020224.40
2012-12-102,2882,2882,2342,254291,300225.40
2012-12-072,2792,2972,2622,284286,780228.40
2012-12-062,2812,2942,2552,284372,840228.40
2012-12-052,2822,3132,2642,294438,500229.40
2012-12-042,2652,2912,2432,282489,340228.20
2012-12-032,2502,2862,2412,267651,370226.70
2012-11-302,2782,2782,1952,2503,637,150225
2012-11-292,2652,2982,2202,248704,210224.80
2012-11-282,3482,3572,2412,242748,940224.20
2012-11-272,3332,4152,3302,350906,130235
2012-11-262,2762,3652,2712,321818,670232.10
2012-11-222,2102,2652,2102,263562,910226.30
2012-11-212,2372,2782,1962,211553,210221.10
2012-11-202,2672,2702,2112,238546,860223.80
2012-11-192,2642,2772,2132,247744,050224.70
2012-11-162,2002,2742,1612,235689,650223.50
2012-11-152,2762,3002,1602,2471,132,040224.70
2012-11-142,1362,2252,0862,2102,156,060221
2012-11-132,2092,2102,0582,1201,772,090212
2012-11-122,2822,3062,2302,259462,820225.90
2012-11-092,3392,3402,2782,294799,510229.40
2012-11-082,3652,3982,3102,392574,620239.20
2012-11-072,5202,5232,3802,404904,870240.40
2012-11-062,4502,5402,3202,528842,180252.80
2012-11-052,4682,4802,4392,460454,190246
2012-11-022,4302,4492,4042,449442,020244.90
2012-11-012,3852,4252,3532,413511,160241.30
2012-10-312,2902,3882,2802,357562,470235.70
2012-10-302,2802,3322,2652,266428,330226.60
2012-10-292,3122,3552,2622,270736,380227
2012-10-262,3072,3402,2702,299470,980229.90
2012-10-252,2392,2982,2112,295467,420229.50
2012-10-242,1902,2612,1602,235564,080223.50
2012-10-232,2332,2472,2102,217387,380221.70
2012-10-222,1502,2552,1422,233954,990223.30
2012-10-192,3482,3492,1782,2111,487,010221.10
2012-10-182,2812,4242,2812,3551,013,070235.50
2012-10-172,2592,2862,1962,286765,580228.60
2012-10-162,2602,3142,2482,258689,880225.80
2012-10-152,1262,2302,1262,230485,170223
2012-10-122,0642,1952,0642,122725,950212.20
2012-10-112,0602,1042,0382,060368,320206
2012-10-102,0992,1422,0832,084457,140208.40
2012-10-092,0592,1002,0542,097301,690209.70
2012-10-052,0682,0682,0202,051359,690205.10
2012-10-042,0622,0822,0302,068404,720206.80
2012-10-032,0272,0652,0062,054418,570205.40
2012-10-021,9402,0441,9401,999493,500199.90
2012-10-011,9741,9951,9241,957327,740195.70
2012-09-281,9842,0021,9511,985333,880198.50
2012-09-271,9671,9801,9341,973340,280197.30
2012-09-261,9551,9941,9361,966371,660196.60
2012-09-251,9201,9601,9151,960496,880196
2012-09-241,8861,9471,8751,938469,430193.80
2012-09-211,8741,8991,8661,882229,420188.20
2012-09-201,8611,9131,8511,874301,530187.40
2012-09-191,9091,9101,8511,875576,410187.50
2012-09-181,9071,9421,8771,916458,370191.60
2012-09-141,8471,9061,8301,906552,280190.60
2012-09-131,7901,8151,7821,811222,100181.10
2012-09-121,7631,8121,7631,784168,070178.40
2012-09-111,7641,7681,7201,764229,870176.40
2012-09-101,7981,8201,7781,795125,880179.50
2012-09-071,8271,8301,7861,793152,320179.30
2012-09-061,7501,7981,7471,787137,220178.70
2012-09-051,7661,7861,7441,759196,050175.90
2012-09-041,7951,8011,7541,779262,170177.90
2012-09-031,8191,8361,8021,806158,960180.60
2012-08-311,8101,8411,7981,809225,220180.90
2012-08-301,8761,8801,8181,835251,080183.50
2012-08-291,8401,9061,8371,894444,490189.40
2012-08-281,7751,8391,7751,831399,110183.10
2012-08-271,7921,8021,7661,771154,500177.10
2012-08-241,7791,7911,7731,780138,820178
2012-08-231,7651,8041,7641,797231,660179.70
2012-08-221,7871,7951,7571,76390,750176.30
2012-08-211,7751,8251,7711,796238,010179.60
2012-08-201,7511,7731,7511,764130,670176.40
2012-08-171,7691,7771,7331,750260,690175
2012-08-161,7861,7881,7501,768333,550176.80
2012-08-151,8131,8151,7701,785225,790178.50
2012-08-141,8151,8211,7961,810230,170181
2012-08-131,8081,8161,7921,806256,000180.60
2012-08-101,7441,8091,7441,804423,060180.40
2012-08-091,7041,7551,7001,745400,260174.50
2012-08-081,6951,7211,6781,697314,440169.70
2012-08-071,6801,6911,6651,680127,250168
2012-08-061,6601,6931,6511,685210,290168.50
2012-08-031,6511,6511,6171,634200,100163.40
2012-08-021,6401,6581,6301,652191,760165.20
2012-08-011,6251,6571,6231,649266,120164.90
2012-07-311,6281,6591,6071,643277,910164.30
2012-07-301,6771,6801,6481,667184,080166.70
2012-07-271,6501,6741,6251,659250,440165.90
2012-07-261,5791,6461,5541,644278,840164.40
2012-07-251,5391,5831,5311,568192,850156.80
2012-07-241,5811,5991,5381,555353,580155.50
2012-07-231,5041,5491,5011,501160,410150.10
2012-07-201,5751,5861,5281,544175,990154.40
2012-07-191,6011,6181,5721,576173,210157.60
2012-07-181,6241,6351,5811,585161,100158.50
2012-07-171,6131,6501,6051,622201,500162.20
2012-07-131,5761,6101,5701,600154,230160
2012-07-121,5901,6151,5791,593194,760159.30
2012-07-111,5551,6071,5461,582202,610158.20
2012-07-101,6381,6711,5641,569427,990156.90
2012-07-091,5981,6441,5831,637240,290163.70
2012-07-061,6341,6351,5931,605225,310160.50
2012-07-051,6301,6741,6081,629339,750162.90
2012-07-041,6081,6221,5931,605172,520160.50
2012-07-031,5831,6201,5751,607127,610160.70
2012-07-021,6001,6101,5811,583199,730158.30
2012-06-291,5171,5881,5031,567402,240156.70
2012-06-281,4511,5361,4481,528543,400152.80
2012-06-271,4081,4341,3891,433192,940143.30
2012-06-261,4101,4311,3851,401214,490140.10
2012-06-251,4451,4521,4111,413128,980141.30
2012-06-221,4301,4461,4241,435244,590143.50
2012-06-211,4811,4881,4461,467205,820146.70
2012-06-201,4301,4661,4241,462208,120146.20
2012-06-191,4351,4481,4031,414175,200141.40
2012-06-181,4281,4391,4141,421183,840142.10
2012-06-151,4001,4071,3791,381303,490138.10
2012-06-141,4051,4221,3871,390213,730139
2012-06-131,4341,4381,4101,424153,870142.40
2012-06-121,4071,4271,3931,418223,850141.80
2012-06-111,4491,4531,4281,431155,780143.10
2012-06-081,4641,4651,4021,419294,430141.90
2012-06-071,4801,4971,4501,464215,430146.40
2012-06-061,4251,4621,4121,445272,710144.50
2012-06-051,4061,4341,3841,409345,490140.90
2012-06-041,4661,4711,3961,402336,600140.20
2012-06-011,5101,5441,5091,519163,520151.90
2012-05-311,5201,5291,4941,523154,910152.30
2012-05-301,5511,5621,5271,548130,600154.80
2012-05-291,5381,5731,5231,567192,120156.70
2012-05-281,5251,5411,5101,539165,920153.90
2012-05-251,5971,6021,5191,530331,940153
2012-05-241,5841,6201,5801,596194,070159.60
2012-05-231,5821,6081,5531,567280,990156.70
2012-05-221,5701,5751,5401,571144,880157.10
2012-05-211,5001,5661,5001,558174,950155.80
2012-05-181,5791,5791,5051,518223,530151.80
2012-05-171,5621,6061,5471,595343,080159.50
2012-05-161,5851,6081,5111,534286,060153.40
2012-05-151,5201,5941,5101,571411,840157.10
2012-05-141,4841,5531,4771,534262,410153.40
2012-05-111,6001,6001,4351,474448,800147.40
2012-05-101,5251,6061,5251,580207,780158
2012-05-091,6151,6151,5441,547296,690154.70
2012-05-081,6441,6471,6001,635242,710163.50
2012-05-071,6231,6431,6001,630244,690163
2012-05-021,6651,6831,6521,663200,760166.30
2012-05-011,7021,7301,6421,649356,950164.90
2012-04-271,7001,7681,6911,731272,100173.10
2012-04-261,7651,7681,7061,729147,180172.90
2012-04-251,7321,7601,7211,741228,720174.10
2012-04-241,7181,7341,6911,702247,670170.20
2012-04-231,6951,7681,6931,740462,120174
2012-04-201,6401,7041,6361,694315,430169.40
2012-04-191,6171,6511,6171,640152,010164
2012-04-181,6761,6761,6311,639163,470163.90
2012-04-171,6201,6621,6131,621175,280162.10
2012-04-161,6481,6651,6051,608260,900160.80
2012-04-131,6571,6931,6531,685268,770168.50
2012-04-121,6571,6821,6321,648275,050164.80
2012-04-111,6511,6701,6361,657303,030165.70
2012-04-101,7081,7551,6801,684384,630168.40
2012-04-091,7001,7081,6801,683242,990168.30
2012-04-061,7021,7761,7021,740309,920174
2012-04-051,7311,7541,6951,731470,230173.10
2012-04-041,8651,8841,7301,747855,090174.70
2012-04-031,9451,9451,8641,871565,340187.10
2012-04-021,8681,9471,8581,935479,480193.50
2012-03-301,8851,8851,8461,849239,640184.90
2012-03-291,8881,9061,8361,861296,280186.10
2012-03-281,8451,9001,8121,871366,720187.10
2012-03-271,7931,8441,7711,844298,080184.40
2012-03-261,7701,7881,7381,772335,120177.20
2012-03-231,7611,7611,7361,755257,190175.50
2012-03-221,7281,7621,7231,762190,610176.20
2012-03-211,7711,7801,7261,728382,920172.80
2012-03-191,7301,8181,7211,783427,020178.30
2012-03-161,7071,7261,6961,701151,850170.10
2012-03-151,7281,7321,6991,710138,930171
2012-03-141,7381,7601,7051,712201,660171.20
2012-03-131,6951,7391,6771,699286,570169.90
2012-03-121,7201,7271,6951,696153,120169.60
2012-03-091,6991,7181,6761,707303,490170.70
2012-03-081,6401,6771,6401,671213,680167.10
2012-03-071,6401,6451,6061,632298,880163.20
2012-03-061,6541,7201,6521,680307,250168
2012-03-051,6691,6821,6351,654210,160165.40
2012-03-021,6491,6881,6361,678261,760167.80
2012-03-011,7221,7301,6021,621623,480162.10
2012-02-291,6001,7701,5961,704887,360170.40
2012-02-281,5511,6051,5481,599273,490159.90
2012-02-271,5981,5991,5591,561449,360156.10
2012-02-241,5951,6141,5571,570379,640157
2012-02-231,5691,5961,5481,583218,140158.30
2012-02-221,5431,5781,5381,573179,820157.30
2012-02-211,5981,5991,5671,573200,250157.30
2012-02-201,5901,5971,5691,580132,730158
2012-02-171,5681,5891,5611,567170,620156.70
2012-02-161,5491,5751,5351,542217,770154.20
2012-02-151,5591,6171,5561,573426,450157.30
2012-02-141,4921,5591,4841,549354,010154.90
2012-02-131,4971,5021,4761,491131,710149.10
2012-02-101,5051,5061,4741,477136,000147.70
2012-02-091,5301,5301,4591,493534,430149.30
2012-02-081,5191,5631,5171,561427,450156.10
2012-02-071,4681,5251,4651,521394,120152.10
2012-02-061,4491,4681,4371,465308,700146.50
2012-02-031,4241,4481,4101,430207,470143
2012-02-021,4411,4811,4141,438485,510143.80
2012-02-011,3701,4101,3681,397146,930139.70
2012-01-311,3691,3791,3511,37387,090137.30
2012-01-301,3721,3851,3631,373156,860137.30
2012-01-271,3871,3991,3611,370148,220137
2012-01-261,3831,3961,3641,39096,080139
2012-01-251,3721,3791,3521,371129,530137.10
2012-01-241,3801,3861,3481,36795,210136.70
2012-01-231,3691,3891,3591,368100,910136.80
2012-01-201,3591,3801,3491,365160,250136.50
2012-01-191,3491,3591,3331,347105,340134.70
2012-01-181,3471,3611,3301,341149,720134.10
2012-01-171,3241,3571,3191,349136,940134.90
2012-01-161,3211,3211,3001,317117,870131.70
2012-01-131,3231,3501,3211,338344,050133.80
2012-01-121,3441,3451,3091,323176,210132.30
2012-01-111,3551,3721,3501,356110,400135.60
2012-01-101,3771,3981,3531,354228,620135.40
2012-01-061,4001,4061,3581,372168,070137.20
2012-01-051,4171,4281,3991,399116,780139.90
2012-01-041,3911,4361,3871,418206,780141.80

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