8572 アコム(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	357	368	356	357	5,354,700	357
2013-12-27	343	355	342	354	6,359,600	354
2013-12-26	339	342	336	338	5,024,000	338
2013-12-25	335	340	333	339	2,556,800	339
2013-12-24	336	340	335	335	1,858,800	335
2013-12-20	334	340	332	336	2,109,600	336
2013-12-19	339	342	335	335	2,434,400	335
2013-12-18	327	335	327	334	2,185,400	334
2013-12-17	333	334	328	329	1,861,900	329
2013-12-16	338	342	329	329	2,640,100	329
2013-12-13	341	346	339	339	4,495,300	339
2013-12-12	352	354	342	343	6,518,000	343
2013-12-11	367	367	355	357	2,479,300	357
2013-12-10	365	371	360	369	2,290,500	369
2013-12-09	362	365	359	364	1,857,500	364
2013-12-06	356	360	351	354	3,235,500	354
2013-12-05	361	370	356	356	3,301,700	356
2013-12-04	369	372	357	363	2,583,500	363
2013-12-03	382	382	373	374	3,116,400	374
2013-12-02	379	387	379	381	2,392,700	381
2013-11-29	371	386	371	380	3,027,200	380
2013-11-28	373	375	370	373	1,162,400	373
2013-11-27	372	375	364	366	1,735,900	366
2013-11-26	374	378	373	374	1,673,400	374
2013-11-25	389	389	378	381	3,255,600	381
2013-11-22	378	387	376	386	4,991,700	386
2013-11-21	375	380	370	373	2,296,700	373
2013-11-20	380	382	371	374	1,848,300	374
2013-11-19	382	383	374	379	1,545,200	379
2013-11-18	384	390	379	382	3,744,400	382
2013-11-15	373	382	368	378	4,340,200	378
2013-11-14	364	373	362	366	3,467,800	366
2013-11-13	363	366	359	364	3,147,200	364
2013-11-12	351	369	346	367	4,356,200	367
2013-11-11	355	355	341	351	2,951,100	351
2013-11-08	349	354	337	348	4,747,100	348
2013-11-07	365	367	357	357	1,494,300	357
2013-11-06	357	370	352	365	3,320,400	365
2013-11-05	358	362	347	357	3,951,700	357
2013-11-01	379	382	355	359	8,146,300	359
2013-10-31	385	405	379	383	8,804,100	383
2013-10-30	394	418	320	378	23,038,100	378
2013-10-29	386	420	386	388	7,870,400	388
2013-10-28	378	386	373	386	2,539,400	386
2013-10-25	378	389	367	373	4,205,700	373
2013-10-24	376	382	368	377	3,592,100	377
2013-10-23	390	393	378	379	3,853,800	379
2013-10-22	393	394	385	387	2,353,400	387
2013-10-21	390	393	383	392	2,310,900	392
2013-10-18	385	387	375	385	3,055,800	385
2013-10-17	371	386	370	381	5,497,900	381
2013-10-16	365	367	359	365	2,548,800	365
2013-10-15	367	367	356	365	2,282,800	365
2013-10-11	366	367	357	361	2,338,800	361
2013-10-10	358	360	342	356	3,783,100	356
2013-10-09	338	356	335	353	2,656,500	353
2013-10-08	322	353	322	346	3,582,300	346
2013-10-07	337	340	322	327	2,905,300	327
2013-10-04	340	348	334	341	3,084,000	341
2013-10-03	352	355	338	340	4,205,000	340
2013-10-02	369	372	354	360	6,156,400	360
2013-10-01	370	376	357	372	4,372,400	372
2013-09-30	355	370	346	369	4,164,800	369
2013-09-27	378	378	360	367	4,549,600	367
2013-09-26	350	375	350	373	4,696,400	373
2013-09-25	3,520	3,520	3,380	3,435	326,250	343.50
2013-09-24	3,520	3,560	3,435	3,520	388,660	352
2013-09-20	3,440	3,575	3,350	3,505	541,260	350.50
2013-09-19	3,400	3,455	3,365	3,435	487,720	343.50
2013-09-18	3,105	3,385	3,090	3,370	696,890	337
2013-09-17	3,110	3,120	3,045	3,045	178,010	304.50
2013-09-13	3,025	3,110	3,025	3,090	272,420	309
2013-09-12	3,090	3,090	3,010	3,030	262,810	303
2013-09-11	3,040	3,115	3,015	3,090	311,990	309
2013-09-10	2,930	3,020	2,910	3,005	319,260	300.50
2013-09-09	3,055	3,090	2,892	2,908	497,780	290.80
2013-09-06	3,045	3,050	2,913	2,938	470,070	293.80
2013-09-05	3,020	3,075	2,954	3,015	560,240	301.50
2013-09-04	2,850	3,030	2,818	2,989	816,370	298.90
2013-09-03	2,795	2,906	2,751	2,893	635,600	289.30
2013-09-02	2,501	2,844	2,462	2,795	1,760,120	279.50
2013-08-30	2,524	2,529	2,451	2,462	416,070	246.20
2013-08-29	2,564	2,583	2,513	2,524	250,100	252.40
2013-08-28	2,580	2,581	2,525	2,542	277,740	254.20
2013-08-27	2,632	2,705	2,617	2,661	312,670	266.10
2013-08-26	2,699	2,720	2,662	2,679	201,220	267.90
2013-08-23	2,790	2,793	2,660	2,683	564,740	268.30
2013-08-22	2,820	2,847	2,740	2,755	379,700	275.50
2013-08-21	2,874	2,888	2,804	2,850	239,650	285
2013-08-20	2,933	2,997	2,872	2,879	283,960	287.90
2013-08-19	2,955	2,979	2,920	2,968	149,010	296.80
2013-08-16	2,962	3,005	2,929	2,975	383,400	297.50
2013-08-15	3,020	3,035	2,989	3,010	250,530	301
2013-08-14	3,100	3,120	3,010	3,070	189,460	307
2013-08-13	3,045	3,075	3,015	3,055	143,210	305.50
2013-08-12	3,045	3,045	2,995	2,995	151,010	299.50
2013-08-09	3,175	3,210	3,070	3,095	164,140	309.50
2013-08-08	3,205	3,275	3,155	3,170	156,320	317
2013-08-07	3,250	3,265	3,205	3,205	124,000	320.50
2013-08-06	3,310	3,375	3,220	3,335	178,360	333.50
2013-08-05	3,345	3,360	3,290	3,340	197,210	334
2013-08-02	3,260	3,340	3,245	3,340	414,600	334
2013-08-01	3,025	3,300	3,025	3,200	541,000	320
2013-07-31	2,970	3,065	2,934	3,020	599,080	302
2013-07-30	2,970	3,180	2,950	3,165	498,740	316.50
2013-07-29	3,125	3,140	2,965	2,974	344,670	297.40
2013-07-26	3,225	3,280	3,185	3,195	281,980	319.50
2013-07-25	3,380	3,410	3,285	3,285	202,410	328.50
2013-07-24	3,280	3,390	3,260	3,385	320,870	338.50
2013-07-23	3,260	3,325	3,255	3,275	191,830	327.50
2013-07-22	3,265	3,275	3,220	3,260	177,190	326
2013-07-19	3,355	3,370	3,185	3,265	492,210	326.50
2013-07-18	3,395	3,410	3,305	3,335	380,840	333.50
2013-07-17	3,420	3,465	3,390	3,425	169,850	342.50
2013-07-16	3,460	3,515	3,410	3,455	209,410	345.50
2013-07-12	3,490	3,490	3,400	3,425	174,510	342.50
2013-07-11	3,410	3,460	3,380	3,450	225,670	345
2013-07-10	3,465	3,515	3,410	3,455	321,760	345.50
2013-07-09	3,520	3,525	3,405	3,450	307,400	345
2013-07-08	3,560	3,640	3,430	3,450	404,740	345
2013-07-05	3,540	3,575	3,460	3,485	266,900	348.50
2013-07-04	3,355	3,535	3,330	3,475	398,510	347.50
2013-07-03	3,410	3,425	3,295	3,350	233,400	335
2013-07-02	3,300	3,385	3,230	3,340	364,070	334
2013-07-01	3,200	3,240	3,115	3,235	304,400	323.50
2013-06-28	3,110	3,195	3,040	3,155	489,300	315.50
2013-06-27	2,919	3,040	2,830	3,030	501,850	303
2013-06-26	3,030	3,055	2,864	2,871	574,140	287.10
2013-06-25	3,000	3,030	2,880	2,937	575,070	293.70
2013-06-24	3,045	3,160	3,010	3,035	475,700	303.50
2013-06-21	2,880	2,978	2,851	2,941	692,570	294.10
2013-06-20	3,120	3,140	3,020	3,035	400,950	303.50
2013-06-19	3,230	3,245	3,110	3,150	343,460	315
2013-06-18	3,115	3,175	3,080	3,100	345,930	310
2013-06-17	2,989	3,105	2,962	3,090	331,590	309
2013-06-14	3,140	3,140	3,015	3,025	590,110	302.50
2013-06-13	3,050	3,065	2,956	2,964	721,280	296.40
2013-06-12	3,075	3,170	3,000	3,145	896,270	314.50
2013-06-11	3,310	3,415	3,165	3,200	1,150,650	320
2013-06-10	3,420	3,440	3,290	3,400	1,339,710	340
2013-06-07	3,295	3,375	3,240	3,280	1,174,580	328
2013-06-06	3,450	3,615	3,390	3,395	698,630	339.50
2013-06-05	3,790	3,845	3,510	3,540	791,140	354
2013-06-04	3,515	3,890	3,450	3,855	838,490	385.50
2013-06-03	3,495	3,695	3,435	3,470	588,910	347
2013-05-31	3,800	3,815	3,615	3,635	584,100	363.50
2013-05-30	3,865	3,930	3,625	3,690	789,100	369
2013-05-29	4,095	4,100	3,950	4,000	533,730	400
2013-05-28	3,950	4,125	3,835	4,095	1,003,110	409.50
2013-05-27	3,805	3,960	3,650	3,835	983,710	383.50
2013-05-24	3,820	3,875	3,465	3,680	966,200	368
2013-05-23	4,090	4,120	3,645	3,650	1,331,190	365
2013-05-22	4,135	4,280	4,050	4,085	652,990	408.50
2013-05-21	4,300	4,305	4,010	4,085	1,052,430	408.50
2013-05-20	4,475	4,485	4,320	4,350	619,900	435
2013-05-17	4,445	4,530	4,280	4,405	766,660	440.50
2013-05-16	4,355	4,515	4,185	4,465	987,550	446.50
2013-05-15	4,340	4,540	4,230	4,330	1,356,140	433
2013-05-14	4,600	4,610	4,335	4,370	1,221,690	437
2013-05-13	4,440	4,945	4,435	4,685	1,341,310	468.50
2013-05-10	4,460	4,465	4,170	4,370	867,760	437
2013-05-09	4,190	4,450	4,130	4,250	1,008,100	425
2013-05-08	4,030	4,390	4,000	4,120	1,070,830	412
2013-05-07	3,985	4,050	3,960	4,030	452,950	403
2013-05-02	3,900	3,970	3,865	3,915	429,860	391.50
2013-05-01	3,985	3,985	3,840	3,940	842,090	394
2013-04-30	3,630	4,000	3,630	3,980	1,648,140	398
2013-04-26	3,665	3,705	3,575	3,600	808,830	360
2013-04-25	3,905	3,905	3,620	3,700	1,015,410	370
2013-04-24	3,990	4,015	3,815	3,890	955,870	389
2013-04-23	3,595	3,935	3,500	3,860	1,645,410	386
2013-04-22	3,470	3,575	3,450	3,565	756,010	356.50
2013-04-19	3,465	3,520	3,410	3,440	514,860	344
2013-04-18	3,400	3,545	3,375	3,430	1,233,310	343
2013-04-17	3,305	3,440	3,280	3,435	1,081,100	343.50
2013-04-16	3,215	3,335	3,185	3,265	1,241,350	326.50
2013-04-15	3,420	3,440	3,280	3,315	666,030	331.50
2013-04-12	3,490	3,705	3,420	3,465	1,778,430	346.50
2013-04-11	3,530	3,665	3,245	3,560	1,744,510	356
2013-04-10	3,690	3,835	3,495	3,525	1,975,320	352.50
2013-04-09	3,770	4,190	3,500	3,735	2,593,070	373.50
2013-04-08	3,320	3,490	3,310	3,490	855,730	349
2013-04-05	2,803	3,185	2,771	2,988	1,718,020	298.80
2013-04-04	2,590	2,736	2,500	2,724	822,690	272.40
2013-04-03	2,602	2,674	2,600	2,640	582,000	264
2013-04-02	2,467	2,594	2,465	2,570	631,130	257
2013-04-01	2,700	2,710	2,512	2,563	565,870	256.30
2013-03-29	2,719	2,735	2,638	2,699	680,180	269.90
2013-03-28	2,639	2,713	2,629	2,683	1,161,020	268.30
2013-03-27	2,524	2,646	2,507	2,607	969,530	260.70
2013-03-26	2,448	2,529	2,428	2,517	912,720	251.70
2013-03-25	2,379	2,468	2,364	2,448	926,450	244.80
2013-03-22	2,335	2,335	2,254	2,300	521,400	230
2013-03-21	2,201	2,347	2,194	2,334	967,170	233.40
2013-03-19	2,245	2,245	2,189	2,192	423,800	219.20
2013-03-18	2,230	2,242	2,202	2,224	465,420	222.40
2013-03-15	2,223	2,259	2,208	2,230	553,400	223
2013-03-14	2,207	2,214	2,187	2,208	329,540	220.80
2013-03-13	2,200	2,213	2,180	2,190	434,020	219
2013-03-12	2,255	2,261	2,224	2,224	502,320	222.40
2013-03-11	2,234	2,275	2,219	2,235	557,880	223.50
2013-03-08	2,211	2,250	2,211	2,232	594,310	223.20
2013-03-07	2,360	2,365	2,201	2,210	1,009,660	221
2013-03-06	2,400	2,418	2,348	2,354	494,580	235.40
2013-03-05	2,400	2,422	2,361	2,381	551,750	238.10
2013-03-04	2,326	2,415	2,326	2,379	643,190	237.90
2013-03-01	2,280	2,329	2,255	2,309	418,570	230.90
2013-02-28	2,230	2,295	2,224	2,295	504,440	229.50
2013-02-27	2,254	2,284	2,213	2,214	501,890	221.40
2013-02-26	2,219	2,274	2,204	2,234	431,950	223.40
2013-02-25	2,215	2,261	2,206	2,243	361,170	224.30
2013-02-22	2,176	2,194	2,145	2,186	344,240	218.60
2013-02-21	2,212	2,244	2,173	2,183	374,580	218.30
2013-02-20	2,223	2,228	2,195	2,211	233,620	221.10
2013-02-19	2,192	2,240	2,188	2,222	333,970	222.20
2013-02-18	2,197	2,235	2,178	2,194	317,020	219.40
2013-02-15	2,205	2,223	2,156	2,179	463,410	217.90
2013-02-14	2,283	2,286	2,173	2,205	591,810	220.50
2013-02-13	2,279	2,367	2,271	2,294	643,720	229.40
2013-02-12	2,248	2,288	2,238	2,278	423,450	227.80
2013-02-08	2,259	2,264	2,208	2,215	411,040	221.50
2013-02-07	2,278	2,284	2,258	2,264	248,470	226.40
2013-02-06	2,291	2,320	2,255	2,292	342,770	229.20
2013-02-05	2,301	2,319	2,252	2,252	385,000	225.20
2013-02-04	2,329	2,348	2,297	2,307	400,380	230.70
2013-02-01	2,400	2,418	2,308	2,332	481,950	233.20
2013-01-31	2,408	2,408	2,355	2,388	334,160	238.80
2013-01-30	2,354	2,403	2,331	2,392	503,060	239.20
2013-01-29	2,361	2,392	2,341	2,353	504,810	235.30
2013-01-28	2,393	2,395	2,311	2,360	413,050	236
2013-01-25	2,399	2,410	2,366	2,379	220,790	237.90
2013-01-24	2,287	2,370	2,268	2,364	423,600	236.40
2013-01-23	2,413	2,417	2,326	2,330	533,770	233
2013-01-22	2,477	2,495	2,418	2,447	256,990	244.70
2013-01-21	2,424	2,490	2,413	2,465	422,030	246.50
2013-01-18	2,457	2,473	2,416	2,436	460,740	243.60
2013-01-17	2,411	2,426	2,335	2,404	407,600	240.40
2013-01-16	2,450	2,457	2,353	2,378	530,310	237.80
2013-01-15	2,450	2,498	2,446	2,462	301,410	246.20
2013-01-11	2,450	2,490	2,415	2,435	326,920	243.50
2013-01-10	2,482	2,498	2,410	2,414	430,660	241.40
2013-01-09	2,419	2,497	2,418	2,472	480,220	247.20
2013-01-08	2,493	2,501	2,418	2,453	653,060	245.30
2013-01-07	2,619	2,619	2,480	2,505	702,050	250.50
2013-01-04	2,530	2,569	2,476	2,551	859,550	255.10

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

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