8572 アコム(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	368	373	365	370	2,887,500	370
2014-12-29	370	375	369	372	3,739,300	372
2014-12-26	361	368	360	366	2,745,500	366
2014-12-25	359	365	358	361	2,083,600	361
2014-12-24	357	365	356	362	3,724,400	362
2014-12-22	346	355	342	355	4,960,700	355
2014-12-19	333	343	332	340	4,086,600	340
2014-12-18	329	332	325	327	2,672,500	327
2014-12-17	315	327	312	324	3,930,700	324
2014-12-16	330	332	319	321	3,417,700	321
2014-12-15	338	340	332	334	2,438,600	334
2014-12-12	343	352	340	343	4,175,600	343
2014-12-11	330	341	330	338	2,540,400	338
2014-12-10	337	341	334	336	2,856,400	336
2014-12-09	345	348	341	341	2,083,200	341
2014-12-08	348	354	346	349	3,122,200	349
2014-12-05	347	349	343	346	1,862,300	346
2014-12-04	352	353	346	348	2,568,100	348
2014-12-03	350	358	348	350	5,113,500	350
2014-12-02	351	351	346	350	2,528,800	350
2014-12-01	354	355	351	353	1,742,300	353
2014-11-28	352	357	351	355	2,105,300	355
2014-11-27	355	359	351	351	2,311,300	351
2014-11-26	358	359	351	356	3,704,400	356
2014-11-25	367	369	356	361	4,794,000	361
2014-11-21	352	362	349	362	5,847,300	362
2014-11-20	355	355	347	350	4,801,300	350
2014-11-19	351	360	350	351	5,847,600	351
2014-11-18	337	351	336	348	7,273,900	348
2014-11-17	342	345	331	334	5,431,900	334
2014-11-14	343	346	334	345	6,673,400	345
2014-11-13	341	343	338	340	3,410,700	340
2014-11-12	344	353	342	345	8,304,600	345
2014-11-11	344	345	336	340	6,906,800	340
2014-11-10	342	346	339	341	6,318,100	341
2014-11-07	357	361	344	346	7,914,700	346
2014-11-06	377	379	349	354	9,716,800	354
2014-11-05	372	381	362	372	11,238,300	372
2014-11-04	404	404	370	377	36,857,200	377
2014-10-31	325	385	318	364	24,332,000	364
2014-10-30	317	324	317	322	5,787,500	322
2014-10-29	316	322	313	317	2,577,400	317
2014-10-28	315	317	310	311	3,471,800	311
2014-10-27	323	326	316	317	2,855,600	317
2014-10-24	315	326	312	322	6,489,200	322
2014-10-23	319	319	308	309	4,396,400	309
2014-10-22	322	323	314	319	2,686,400	319
2014-10-21	317	326	316	317	4,929,000	317
2014-10-20	313	319	309	316	4,135,600	316
2014-10-17	303	309	302	307	5,496,300	307
2014-10-16	300	304	299	302	5,354,800	302
2014-10-15	312	314	307	310	5,029,800	310
2014-10-14	307	316	305	313	5,098,400	313
2014-10-10	306	313	303	312	5,826,200	312
2014-10-09	325	329	314	316	4,649,000	316
2014-10-08	319	326	315	320	6,589,900	320
2014-10-07	337	339	329	329	4,367,700	329
2014-10-06	346	347	338	339	2,805,300	339
2014-10-03	340	344	336	340	2,291,200	340
2014-10-02	344	349	338	340	4,152,300	340
2014-10-01	366	367	351	351	4,314,900	351
2014-09-30	374	374	366	367	1,863,400	367
2014-09-29	378	380	371	373	2,147,100	373
2014-09-26	373	376	370	374	2,687,600	374
2014-09-25	373	377	371	376	1,834,800	376
2014-09-24	376	378	369	372	2,915,700	372
2014-09-22	384	385	380	382	1,264,000	382
2014-09-19	382	387	379	384	2,813,400	384
2014-09-18	382	386	379	381	2,466,500	381
2014-09-17	392	393	380	380	3,745,800	380
2014-09-16	392	397	387	395	2,742,800	395
2014-09-12	386	395	383	394	5,454,800	394
2014-09-11	377	398	370	392	9,733,700	392
2014-09-10	371	375	369	374	2,853,500	374
2014-09-09	376	377	371	372	1,886,900	372
2014-09-08	372	377	369	375	2,748,100	375
2014-09-05	385	385	368	369	4,477,100	369
2014-09-04	375	383	365	381	8,223,900	381
2014-09-03	379	382	371	377	5,555,800	377
2014-09-02	361	378	361	378	7,992,900	378
2014-09-01	360	364	356	360	1,805,400	360
2014-08-29	362	364	357	360	1,982,600	360
2014-08-28	363	367	359	362	2,707,100	362
2014-08-27	362	366	360	363	2,572,300	363
2014-08-26	371	372	360	361	3,660,800	361
2014-08-25	365	370	361	370	3,107,400	370
2014-08-22	371	373	362	363	3,565,200	363
2014-08-21	357	373	357	368	8,010,600	368
2014-08-20	366	367	355	360	4,886,200	360
2014-08-19	369	370	362	365	2,986,700	365
2014-08-18	372	374	365	367	5,203,200	367
2014-08-15	378	385	378	381	2,639,800	381
2014-08-14	384	387	372	379	9,493,000	379
2014-08-13	393	396	387	392	2,659,000	392
2014-08-12	394	400	391	393	2,559,600	393
2014-08-11	395	397	388	394	3,841,500	394
2014-08-08	398	404	385	387	6,976,700	387
2014-08-07	390	403	387	402	6,090,400	402
2014-08-06	389	391	383	387	4,544,600	387
2014-08-05	393	400	389	392	5,598,200	392
2014-08-04	395	396	387	389	5,154,100	389
2014-08-01	401	404	396	398	4,281,300	398
2014-07-31	411	421	408	412	5,659,300	412
2014-07-30	415	417	411	412	2,404,000	412
2014-07-29	418	420	414	416	2,255,300	416
2014-07-28	413	419	409	416	3,298,700	416
2014-07-25	399	413	399	413	4,888,500	413
2014-07-24	402	403	393	399	6,612,200	399
2014-07-23	411	415	402	403	3,190,000	403
2014-07-22	407	411	401	410	3,876,700	410
2014-07-18	402	411	401	405	2,468,100	405
2014-07-17	412	418	406	408	4,060,800	408
2014-07-16	421	421	410	411	4,430,800	411
2014-07-15	413	429	411	422	8,630,500	422
2014-07-14	413	417	407	412	4,117,800	412
2014-07-11	414	423	408	411	9,398,000	411
2014-07-10	435	437	420	420	5,615,800	420
2014-07-09	443	448	425	431	10,942,100	431
2014-07-08	453	462	450	451	7,930,900	451
2014-07-07	468	478	458	464	12,493,000	464
2014-07-04	463	484	451	474	24,725,200	474
2014-07-03	468	469	455	459	12,319,200	459
2014-07-02	447	478	442	460	46,607,200	460
2014-07-01	468	488	436	441	51,557,000	441
2014-06-30	428	497	427	482	48,573,800	482
2014-06-27	402	428	400	417	12,893,400	417
2014-06-26	398	405	398	404	4,328,900	404
2014-06-25	399	401	396	398	2,311,400	398
2014-06-24	403	403	398	402	1,999,600	402
2014-06-23	400	406	397	404	3,237,200	404
2014-06-20	403	407	395	400	5,379,400	400
2014-06-19	398	404	394	402	5,860,000	402
2014-06-18	397	399	390	399	3,154,000	399
2014-06-17	396	400	393	395	2,643,400	395
2014-06-16	399	402	394	397	4,575,300	397
2014-06-13	400	403	394	401	4,940,300	401
2014-06-12	399	407	397	403	4,662,400	403
2014-06-11	397	406	395	406	4,060,000	406
2014-06-10	407	407	394	397	4,369,700	397
2014-06-09	419	419	409	410	3,707,500	410
2014-06-06	408	414	403	414	4,482,300	414
2014-06-05	416	417	403	405	4,304,000	405
2014-06-04	402	416	400	415	7,988,600	415
2014-06-03	399	406	397	404	6,544,300	404
2014-06-02	392	396	388	394	3,793,600	394
2014-05-30	399	400	383	388	4,737,600	388
2014-05-29	403	405	396	399	3,532,900	399
2014-05-28	398	403	395	401	3,754,900	401
2014-05-27	407	412	395	396	6,445,300	396
2014-05-26	406	417	401	407	8,141,700	407
2014-05-23	398	404	394	402	5,427,200	402
2014-05-22	390	405	383	397	10,145,200	397
2014-05-21	380	383	375	382	2,906,500	382
2014-05-20	380	396	375	386	3,632,900	386
2014-05-19	388	389	376	378	4,147,500	378
2014-05-16	386	390	378	383	4,053,200	383
2014-05-15	389	402	385	394	5,769,100	394
2014-05-14	387	400	385	393	11,269,400	393
2014-05-13	379	381	374	380	3,528,600	380
2014-05-12	376	384	371	374	4,888,000	374
2014-05-09	354	381	354	374	9,326,200	374
2014-05-08	360	364	357	359	2,718,700	359
2014-05-07	362	364	355	360	5,806,200	360
2014-05-02	358	372	357	366	8,072,400	366
2014-05-01	353	366	350	366	9,675,900	366
2014-04-30	374	377	347	348	20,318,100	348
2014-04-28	390	402	381	393	14,041,600	393
2014-04-25	388	408	377	403	30,358,700	403
2014-04-24	398	423	379	384	32,200,200	384
2014-04-23	373	406	370	405	23,348,200	405
2014-04-22	385	389	367	368	14,547,100	368
2014-04-21	442	442	386	390	42,110,200	390
2014-04-18	363	363	356	362	2,666,800	362
2014-04-17	363	367	353	359	5,979,300	359
2014-04-16	341	363	340	362	5,208,800	362
2014-04-15	360	360	337	338	5,041,400	338
2014-04-14	359	376	350	353	8,324,600	353
2014-04-11	345	366	342	360	8,383,700	360
2014-04-10	363	373	346	353	10,845,700	353
2014-04-09	346	353	343	352	7,190,700	352
2014-04-08	335	354	331	352	8,061,300	352
2014-04-07	336	345	334	338	4,556,200	338
2014-04-04	328	340	326	340	4,338,800	340
2014-04-03	320	331	320	327	4,606,900	327
2014-04-02	320	323	313	314	7,008,800	314
2014-04-01	332	332	321	324	2,543,800	324
2014-03-31	332	333	323	330	2,199,400	330
2014-03-28	321	328	319	327	3,123,100	327
2014-03-27	316	324	308	322	2,902,300	322
2014-03-26	321	321	311	316	2,002,700	316
2014-03-25	315	322	313	316	2,921,800	316
2014-03-24	310	328	308	325	4,387,600	325
2014-03-20	319	319	304	309	2,673,300	309
2014-03-19	329	329	313	318	2,701,000	318
2014-03-18	320	328	315	325	2,331,300	325
2014-03-17	313	320	307	312	3,321,200	312
2014-03-14	319	325	313	315	4,877,500	315
2014-03-13	325	333	323	331	4,107,900	331
2014-03-12	325	326	321	321	2,441,200	321
2014-03-11	319	330	317	329	3,913,000	329
2014-03-10	319	326	316	318	3,626,100	318
2014-03-07	317	321	312	319	3,302,000	319
2014-03-06	303	316	299	315	4,213,300	315
2014-03-05	299	307	298	303	3,391,400	303
2014-03-04	292	298	288	293	2,502,700	293
2014-03-03	289	298	287	295	3,677,700	295
2014-02-28	302	303	290	292	4,033,100	292
2014-02-27	309	309	300	300	4,840,800	300
2014-02-26	315	315	310	312	2,926,100	312
2014-02-25	320	323	314	317	3,722,800	317
2014-02-24	318	325	312	319	3,384,300	319
2014-02-21	321	323	316	320	3,477,300	320
2014-02-20	314	333	311	313	10,745,400	313
2014-02-19	314	318	309	314	3,467,400	314
2014-02-18	303	318	298	317	5,091,800	317
2014-02-17	298	309	296	303	2,818,300	303
2014-02-14	306	308	288	296	3,339,800	296
2014-02-13	309	310	304	307	1,829,800	307
2014-02-12	313	315	307	308	2,176,400	308
2014-02-10	314	314	307	311	2,561,900	311
2014-02-07	310	311	305	309	3,375,900	309
2014-02-06	288	302	288	299	4,061,200	299
2014-02-05	285	289	275	283	4,158,000	283
2014-02-04	275	285	274	278	6,395,900	278
2014-02-03	296	296	286	290	5,785,000	290
2014-01-31	306	308	298	307	5,548,000	307
2014-01-30	305	308	297	299	4,904,900	299
2014-01-29	313	318	311	317	2,647,700	317
2014-01-28	317	320	306	306	5,149,000	306
2014-01-27	325	327	314	316	5,317,000	316
2014-01-24	328	340	328	336	4,512,000	336
2014-01-23	342	343	333	335	3,380,400	335
2014-01-22	325	342	323	341	6,913,500	341
2014-01-21	328	330	324	324	3,326,700	324
2014-01-20	334	335	322	328	4,876,200	328
2014-01-17	340	343	336	337	3,048,200	337
2014-01-16	351	353	343	343	2,075,800	343
2014-01-15	353	353	347	350	1,435,300	350
2014-01-14	351	353	343	345	3,226,200	345
2014-01-10	353	358	351	357	3,287,200	357
2014-01-09	357	357	351	353	2,513,500	353
2014-01-08	353	357	351	357	2,722,700	357
2014-01-07	358	359	347	348	3,116,600	348
2014-01-06	350	362	350	359	3,493,900	359

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