8572 アコム(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 575 | 579 | 568 | 574 | 2,432,100 | 574 |
| 2015-12-29 | 573 | 575 | 559 | 572 | 4,878,500 | 572 |
| 2015-12-28 | 571 | 582 | 568 | 578 | 2,425,100 | 578 |
| 2015-12-25 | 575 | 580 | 565 | 566 | 3,140,000 | 566 |
| 2015-12-24 | 599 | 602 | 576 | 577 | 2,908,200 | 577 |
| 2015-12-22 | 602 | 609 | 589 | 594 | 2,846,800 | 594 |
| 2015-12-21 | 596 | 602 | 590 | 597 | 3,149,900 | 597 |
| 2015-12-18 | 614 | 639 | 599 | 600 | 7,401,000 | 600 |
| 2015-12-17 | 614 | 624 | 612 | 619 | 3,930,500 | 619 |
| 2015-12-16 | 598 | 613 | 594 | 608 | 4,944,800 | 608 |
| 2015-12-15 | 585 | 601 | 582 | 585 | 3,817,000 | 585 |
| 2015-12-14 | 586 | 586 | 575 | 584 | 4,360,900 | 584 |
| 2015-12-11 | 592 | 601 | 592 | 596 | 3,114,000 | 596 |
| 2015-12-10 | 603 | 607 | 592 | 595 | 4,386,000 | 595 |
| 2015-12-09 | 596 | 616 | 596 | 610 | 4,619,200 | 610 |
| 2015-12-08 | 606 | 609 | 598 | 600 | 3,039,100 | 600 |
| 2015-12-07 | 609 | 612 | 603 | 605 | 3,105,200 | 605 |
| 2015-12-04 | 606 | 614 | 605 | 607 | 3,179,300 | 607 |
| 2015-12-03 | 618 | 619 | 611 | 616 | 2,084,800 | 616 |
| 2015-12-02 | 610 | 622 | 610 | 619 | 3,648,100 | 619 |
| 2015-12-01 | 613 | 620 | 605 | 609 | 3,104,300 | 609 |
| 2015-11-30 | 626 | 626 | 606 | 611 | 4,852,900 | 611 |
| 2015-11-27 | 632 | 634 | 621 | 625 | 2,710,600 | 625 |
| 2015-11-26 | 629 | 638 | 628 | 630 | 2,816,300 | 630 |
| 2015-11-25 | 635 | 638 | 623 | 625 | 3,938,200 | 625 |
| 2015-11-24 | 620 | 641 | 620 | 640 | 3,782,800 | 640 |
| 2015-11-20 | 625 | 626 | 617 | 623 | 2,573,700 | 623 |
| 2015-11-19 | 638 | 640 | 622 | 626 | 4,359,800 | 626 |
| 2015-11-18 | 622 | 638 | 622 | 631 | 5,691,700 | 631 |
| 2015-11-17 | 625 | 627 | 615 | 616 | 3,258,800 | 616 |
| 2015-11-16 | 600 | 621 | 600 | 615 | 3,568,600 | 615 |
| 2015-11-13 | 610 | 619 | 606 | 616 | 3,886,600 | 616 |
| 2015-11-12 | 620 | 631 | 614 | 622 | 5,641,300 | 622 |
| 2015-11-11 | 617 | 633 | 614 | 624 | 4,208,100 | 624 |
| 2015-11-10 | 612 | 623 | 607 | 622 | 6,162,000 | 622 |
| 2015-11-09 | 621 | 624 | 610 | 617 | 6,111,700 | 617 |
| 2015-11-06 | 659 | 659 | 613 | 616 | 8,899,700 | 616 |
| 2015-11-05 | 632 | 650 | 628 | 649 | 3,870,500 | 649 |
| 2015-11-04 | 657 | 663 | 639 | 640 | 5,965,000 | 640 |
| 2015-11-02 | 658 | 659 | 648 | 652 | 4,213,400 | 652 |
| 2015-10-30 | 646 | 672 | 641 | 666 | 8,905,600 | 666 |
| 2015-10-29 | 682 | 682 | 639 | 650 | 12,557,700 | 650 |
| 2015-10-28 | 676 | 689 | 668 | 672 | 7,030,600 | 672 |
| 2015-10-27 | 672 | 694 | 672 | 675 | 7,810,000 | 675 |
| 2015-10-26 | 677 | 680 | 664 | 676 | 6,058,000 | 676 |
| 2015-10-23 | 683 | 685 | 667 | 669 | 6,494,600 | 669 |
| 2015-10-22 | 672 | 681 | 663 | 671 | 6,836,400 | 671 |
| 2015-10-21 | 656 | 685 | 655 | 682 | 7,341,400 | 682 |
| 2015-10-20 | 681 | 682 | 651 | 659 | 7,121,600 | 659 |
| 2015-10-19 | 688 | 699 | 675 | 678 | 10,857,900 | 678 |
| 2015-10-16 | 650 | 679 | 646 | 668 | 12,542,900 | 668 |
| 2015-10-15 | 625 | 644 | 621 | 641 | 5,887,400 | 641 |
| 2015-10-14 | 635 | 637 | 619 | 631 | 7,451,800 | 631 |
| 2015-10-13 | 632 | 655 | 631 | 640 | 5,498,300 | 640 |
| 2015-10-09 | 640 | 642 | 619 | 638 | 7,801,700 | 638 |
| 2015-10-08 | 645 | 660 | 635 | 638 | 7,694,800 | 638 |
| 2015-10-07 | 641 | 654 | 627 | 651 | 9,706,500 | 651 |
| 2015-10-06 | 666 | 667 | 631 | 634 | 12,726,400 | 634 |
| 2015-10-05 | 655 | 671 | 642 | 667 | 10,062,400 | 667 |
| 2015-10-02 | 635 | 649 | 623 | 645 | 9,485,900 | 645 |
| 2015-10-01 | 628 | 640 | 621 | 635 | 11,781,700 | 635 |
| 2015-09-30 | 590 | 616 | 578 | 609 | 10,397,600 | 609 |
| 2015-09-29 | 579 | 583 | 564 | 572 | 9,145,000 | 572 |
| 2015-09-28 | 560 | 593 | 560 | 589 | 10,611,800 | 589 |
| 2015-09-25 | 537 | 563 | 532 | 560 | 7,237,800 | 560 |
| 2015-09-24 | 524 | 546 | 523 | 536 | 4,540,400 | 536 |
| 2015-09-18 | 530 | 541 | 530 | 534 | 6,148,200 | 534 |
| 2015-09-17 | 515 | 538 | 514 | 536 | 5,578,800 | 536 |
| 2015-09-16 | 534 | 535 | 503 | 509 | 8,896,900 | 509 |
| 2015-09-15 | 549 | 553 | 526 | 531 | 6,868,400 | 531 |
| 2015-09-14 | 547 | 558 | 540 | 543 | 6,285,600 | 543 |
| 2015-09-11 | 521 | 552 | 518 | 550 | 11,068,700 | 550 |
| 2015-09-10 | 493 | 515 | 492 | 511 | 5,976,000 | 511 |
| 2015-09-09 | 502 | 513 | 491 | 513 | 6,338,800 | 513 |
| 2015-09-08 | 510 | 515 | 475 | 478 | 7,382,200 | 478 |
| 2015-09-07 | 506 | 516 | 502 | 509 | 6,033,100 | 509 |
| 2015-09-04 | 532 | 533 | 507 | 513 | 6,182,800 | 513 |
| 2015-09-03 | 533 | 538 | 525 | 533 | 5,847,200 | 533 |
| 2015-09-02 | 510 | 538 | 509 | 524 | 6,358,200 | 524 |
| 2015-09-01 | 549 | 549 | 525 | 525 | 5,918,700 | 525 |
| 2015-08-31 | 555 | 562 | 547 | 549 | 8,068,600 | 549 |
| 2015-08-28 | 560 | 564 | 554 | 557 | 6,528,700 | 557 |
| 2015-08-27 | 561 | 563 | 544 | 550 | 6,853,400 | 550 |
| 2015-08-26 | 529 | 549 | 522 | 546 | 8,664,700 | 546 |
| 2015-08-25 | 514 | 544 | 500 | 507 | 17,260,200 | 507 |
| 2015-08-24 | 538 | 559 | 523 | 524 | 12,002,700 | 524 |
| 2015-08-21 | 555 | 562 | 546 | 548 | 10,825,400 | 548 |
| 2015-08-20 | 592 | 598 | 576 | 576 | 6,981,000 | 576 |
| 2015-08-19 | 596 | 614 | 594 | 600 | 15,287,800 | 600 |
| 2015-08-18 | 565 | 596 | 565 | 591 | 14,316,200 | 591 |
| 2015-08-17 | 557 | 566 | 555 | 559 | 4,242,400 | 559 |
| 2015-08-14 | 555 | 563 | 552 | 554 | 4,267,800 | 554 |
| 2015-08-13 | 556 | 563 | 549 | 557 | 6,831,600 | 557 |
| 2015-08-12 | 554 | 570 | 554 | 560 | 5,731,800 | 560 |
| 2015-08-11 | 569 | 574 | 552 | 558 | 5,621,100 | 558 |
| 2015-08-10 | 548 | 572 | 544 | 572 | 6,900,700 | 572 |
| 2015-08-07 | 560 | 563 | 546 | 555 | 8,719,400 | 555 |
| 2015-08-06 | 573 | 575 | 557 | 563 | 7,567,500 | 563 |
| 2015-08-05 | 573 | 593 | 570 | 576 | 8,928,000 | 576 |
| 2015-08-04 | 572 | 582 | 561 | 576 | 8,319,600 | 576 |
| 2015-08-03 | 580 | 581 | 551 | 572 | 10,644,300 | 572 |
| 2015-07-31 | 610 | 614 | 584 | 589 | 14,530,000 | 589 |
| 2015-07-30 | 583 | 624 | 580 | 617 | 17,812,700 | 617 |
| 2015-07-29 | 580 | 586 | 568 | 574 | 8,217,800 | 574 |
| 2015-07-28 | 543 | 575 | 541 | 573 | 10,343,600 | 573 |
| 2015-07-27 | 550 | 563 | 542 | 550 | 9,986,400 | 550 |
| 2015-07-24 | 572 | 574 | 547 | 554 | 13,249,000 | 554 |
| 2015-07-23 | 591 | 593 | 561 | 573 | 11,708,300 | 573 |
| 2015-07-22 | 564 | 591 | 563 | 587 | 10,257,500 | 587 |
| 2015-07-21 | 548 | 571 | 547 | 568 | 10,780,600 | 568 |
| 2015-07-17 | 531 | 550 | 529 | 541 | 9,630,400 | 541 |
| 2015-07-16 | 538 | 548 | 525 | 530 | 10,882,700 | 530 |
| 2015-07-15 | 524 | 542 | 511 | 534 | 14,574,700 | 534 |
| 2015-07-14 | 512 | 525 | 510 | 524 | 12,852,500 | 524 |
| 2015-07-13 | 487 | 508 | 483 | 503 | 9,854,800 | 503 |
| 2015-07-10 | 469 | 488 | 467 | 482 | 11,528,900 | 482 |
| 2015-07-09 | 443 | 465 | 427 | 463 | 10,578,900 | 463 |
| 2015-07-08 | 472 | 475 | 449 | 451 | 10,176,100 | 451 |
| 2015-07-07 | 488 | 491 | 476 | 477 | 7,378,500 | 477 |
| 2015-07-06 | 494 | 498 | 470 | 478 | 14,098,300 | 478 |
| 2015-07-03 | 495 | 503 | 490 | 502 | 12,114,000 | 502 |
| 2015-07-02 | 480 | 517 | 479 | 492 | 25,980,700 | 492 |
| 2015-07-01 | 475 | 479 | 469 | 473 | 5,205,400 | 473 |
| 2015-06-30 | 457 | 471 | 454 | 470 | 7,259,000 | 470 |
| 2015-06-29 | 458 | 465 | 448 | 453 | 8,587,000 | 453 |
| 2015-06-26 | 466 | 474 | 462 | 474 | 4,598,100 | 474 |
| 2015-06-25 | 465 | 468 | 463 | 466 | 3,240,200 | 466 |
| 2015-06-24 | 462 | 475 | 460 | 469 | 7,192,700 | 469 |
| 2015-06-23 | 457 | 459 | 454 | 459 | 5,209,800 | 459 |
| 2015-06-22 | 449 | 455 | 445 | 453 | 3,798,100 | 453 |
| 2015-06-19 | 452 | 455 | 443 | 449 | 4,118,800 | 449 |
| 2015-06-18 | 455 | 460 | 443 | 445 | 5,093,700 | 445 |
| 2015-06-17 | 459 | 467 | 450 | 453 | 5,361,500 | 453 |
| 2015-06-16 | 449 | 472 | 448 | 458 | 14,221,200 | 458 |
| 2015-06-15 | 442 | 449 | 440 | 449 | 3,880,700 | 449 |
| 2015-06-12 | 450 | 454 | 442 | 444 | 6,585,900 | 444 |
| 2015-06-11 | 440 | 446 | 437 | 446 | 6,043,400 | 446 |
| 2015-06-10 | 443 | 444 | 434 | 436 | 6,768,400 | 436 |
| 2015-06-09 | 443 | 462 | 442 | 446 | 17,620,200 | 446 |
| 2015-06-08 | 435 | 452 | 434 | 448 | 14,574,300 | 448 |
| 2015-06-05 | 423 | 437 | 422 | 431 | 11,106,300 | 431 |
| 2015-06-04 | 407 | 430 | 405 | 424 | 13,901,300 | 424 |
| 2015-06-03 | 405 | 408 | 402 | 406 | 2,938,500 | 406 |
| 2015-06-02 | 408 | 410 | 402 | 405 | 3,326,300 | 405 |
| 2015-06-01 | 400 | 409 | 396 | 408 | 5,103,300 | 408 |
| 2015-05-29 | 391 | 402 | 391 | 400 | 5,589,800 | 400 |
| 2015-05-28 | 395 | 397 | 391 | 394 | 3,057,200 | 394 |
| 2015-05-27 | 398 | 398 | 391 | 393 | 4,271,800 | 393 |
| 2015-05-26 | 403 | 404 | 399 | 400 | 2,293,500 | 400 |
| 2015-05-25 | 406 | 410 | 404 | 406 | 2,594,400 | 406 |
| 2015-05-22 | 404 | 405 | 397 | 404 | 3,161,500 | 404 |
| 2015-05-21 | 413 | 413 | 404 | 406 | 4,932,800 | 406 |
| 2015-05-20 | 415 | 421 | 404 | 414 | 7,977,800 | 414 |
| 2015-05-19 | 405 | 416 | 402 | 410 | 6,314,800 | 410 |
| 2015-05-18 | 393 | 409 | 390 | 406 | 4,303,600 | 406 |
| 2015-05-15 | 391 | 395 | 388 | 391 | 2,126,400 | 391 |
| 2015-05-14 | 394 | 395 | 387 | 388 | 3,660,200 | 388 |
| 2015-05-13 | 398 | 401 | 391 | 395 | 5,426,900 | 395 |
| 2015-05-12 | 403 | 407 | 398 | 402 | 2,802,500 | 402 |
| 2015-05-11 | 418 | 421 | 401 | 403 | 9,258,100 | 403 |
| 2015-05-08 | 389 | 397 | 387 | 394 | 3,770,700 | 394 |
| 2015-05-07 | 383 | 388 | 381 | 384 | 6,016,800 | 384 |
| 2015-05-01 | 394 | 398 | 386 | 387 | 5,089,400 | 387 |
| 2015-04-30 | 408 | 415 | 398 | 400 | 5,841,200 | 400 |
| 2015-04-28 | 411 | 417 | 396 | 414 | 15,289,500 | 414 |
| 2015-04-27 | 378 | 405 | 377 | 403 | 8,570,300 | 403 |
| 2015-04-24 | 383 | 390 | 383 | 386 | 3,098,700 | 386 |
| 2015-04-23 | 399 | 401 | 383 | 386 | 4,802,800 | 386 |
| 2015-04-22 | 385 | 403 | 384 | 395 | 9,035,000 | 395 |
| 2015-04-21 | 380 | 383 | 372 | 381 | 7,239,300 | 381 |
| 2015-04-20 | 382 | 384 | 375 | 376 | 4,155,900 | 376 |
| 2015-04-17 | 389 | 398 | 383 | 385 | 5,397,900 | 385 |
| 2015-04-16 | 384 | 391 | 380 | 387 | 4,574,000 | 387 |
| 2015-04-15 | 387 | 389 | 381 | 383 | 2,747,700 | 383 |
| 2015-04-14 | 389 | 392 | 386 | 389 | 2,095,000 | 389 |
| 2015-04-13 | 388 | 397 | 388 | 393 | 2,494,500 | 393 |
| 2015-04-10 | 400 | 405 | 391 | 393 | 3,814,500 | 393 |
| 2015-04-09 | 404 | 406 | 400 | 403 | 3,835,000 | 403 |
| 2015-04-08 | 397 | 409 | 397 | 405 | 4,521,200 | 405 |
| 2015-04-07 | 392 | 396 | 390 | 396 | 3,991,300 | 396 |
| 2015-04-06 | 385 | 392 | 379 | 387 | 4,312,500 | 387 |
| 2015-04-03 | 392 | 394 | 385 | 389 | 5,047,500 | 389 |
| 2015-04-02 | 398 | 402 | 391 | 395 | 6,827,600 | 395 |
| 2015-04-01 | 409 | 412 | 391 | 395 | 15,692,100 | 395 |
| 2015-03-31 | 391 | 422 | 387 | 417 | 23,033,600 | 417 |
| 2015-03-30 | 368 | 386 | 368 | 385 | 7,487,300 | 385 |
| 2015-03-27 | 360 | 370 | 359 | 365 | 6,777,300 | 365 |
| 2015-03-26 | 360 | 361 | 352 | 356 | 4,928,300 | 356 |
| 2015-03-25 | 362 | 367 | 361 | 365 | 3,098,400 | 365 |
| 2015-03-24 | 369 | 371 | 360 | 362 | 6,358,200 | 362 |
| 2015-03-23 | 383 | 385 | 369 | 371 | 3,953,200 | 371 |
| 2015-03-20 | 387 | 387 | 377 | 382 | 3,983,800 | 382 |
| 2015-03-19 | 389 | 390 | 382 | 388 | 4,191,100 | 388 |
| 2015-03-18 | 388 | 392 | 385 | 390 | 3,883,100 | 390 |
| 2015-03-17 | 389 | 390 | 382 | 386 | 2,923,100 | 386 |
| 2015-03-16 | 389 | 390 | 383 | 385 | 3,138,400 | 385 |
| 2015-03-13 | 376 | 392 | 374 | 391 | 8,743,400 | 391 |
| 2015-03-12 | 374 | 381 | 372 | 374 | 4,291,000 | 374 |
| 2015-03-11 | 368 | 375 | 368 | 374 | 2,840,100 | 374 |
| 2015-03-10 | 366 | 375 | 366 | 370 | 3,629,300 | 370 |
| 2015-03-09 | 363 | 368 | 360 | 367 | 2,547,700 | 367 |
| 2015-03-06 | 365 | 375 | 362 | 369 | 4,687,700 | 369 |
| 2015-03-05 | 362 | 369 | 358 | 361 | 2,700,500 | 361 |
| 2015-03-04 | 367 | 368 | 358 | 363 | 4,101,500 | 363 |
| 2015-03-03 | 372 | 376 | 365 | 368 | 4,394,200 | 368 |
| 2015-03-02 | 383 | 385 | 372 | 373 | 3,168,800 | 373 |
| 2015-02-27 | 390 | 398 | 383 | 384 | 5,973,800 | 384 |
| 2015-02-26 | 387 | 390 | 385 | 387 | 2,169,400 | 387 |
| 2015-02-25 | 387 | 390 | 382 | 387 | 3,009,500 | 387 |
| 2015-02-24 | 378 | 390 | 377 | 385 | 3,417,900 | 385 |
| 2015-02-23 | 389 | 393 | 378 | 380 | 4,167,000 | 380 |
| 2015-02-20 | 397 | 397 | 381 | 386 | 5,569,300 | 386 |
| 2015-02-19 | 397 | 402 | 391 | 392 | 6,675,800 | 392 |
| 2015-02-18 | 390 | 399 | 387 | 396 | 8,588,900 | 396 |
| 2015-02-17 | 382 | 389 | 378 | 383 | 5,510,200 | 383 |
| 2015-02-16 | 378 | 386 | 375 | 384 | 5,768,300 | 384 |
| 2015-02-13 | 368 | 382 | 368 | 376 | 9,025,400 | 376 |
| 2015-02-12 | 363 | 373 | 360 | 367 | 5,172,600 | 367 |
| 2015-02-10 | 365 | 366 | 356 | 359 | 4,399,200 | 359 |
| 2015-02-09 | 370 | 374 | 363 | 368 | 5,724,500 | 368 |
| 2015-02-06 | 360 | 369 | 357 | 367 | 10,548,300 | 367 |
| 2015-02-05 | 352 | 360 | 349 | 355 | 7,470,000 | 355 |
| 2015-02-04 | 342 | 353 | 339 | 348 | 7,028,800 | 348 |
| 2015-02-03 | 343 | 344 | 333 | 339 | 5,981,600 | 339 |
| 2015-02-02 | 321 | 345 | 321 | 345 | 8,215,500 | 345 |
| 2015-01-30 | 328 | 330 | 321 | 323 | 3,173,200 | 323 |
| 2015-01-29 | 324 | 329 | 321 | 322 | 3,252,300 | 322 |
| 2015-01-28 | 317 | 332 | 316 | 329 | 4,536,800 | 329 |
| 2015-01-27 | 315 | 321 | 314 | 320 | 2,294,600 | 320 |
| 2015-01-26 | 312 | 315 | 306 | 312 | 3,661,700 | 312 |
| 2015-01-23 | 322 | 323 | 314 | 315 | 2,553,700 | 315 |
| 2015-01-22 | 320 | 323 | 317 | 319 | 2,952,400 | 319 |
| 2015-01-21 | 319 | 320 | 313 | 317 | 3,226,700 | 317 |
| 2015-01-20 | 312 | 321 | 310 | 320 | 4,478,900 | 320 |
| 2015-01-19 | 326 | 326 | 308 | 310 | 7,895,400 | 310 |
| 2015-01-16 | 326 | 327 | 319 | 323 | 4,483,500 | 323 |
| 2015-01-15 | 326 | 335 | 324 | 333 | 3,329,700 | 333 |
| 2015-01-14 | 332 | 334 | 324 | 326 | 4,711,100 | 326 |
| 2015-01-13 | 340 | 342 | 326 | 334 | 5,784,000 | 334 |
| 2015-01-09 | 344 | 346 | 339 | 344 | 4,677,400 | 344 |
| 2015-01-08 | 350 | 351 | 341 | 341 | 2,150,500 | 341 |
| 2015-01-07 | 352 | 355 | 340 | 342 | 3,771,200 | 342 |
| 2015-01-06 | 361 | 363 | 355 | 356 | 3,347,100 | 356 |
| 2015-01-05 | 371 | 375 | 366 | 368 | 5,126,700 | 368 |
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
