8572 アコム(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	500	512	496	511	2,954,000	511
2016-12-29	512	515	506	507	3,639,700	507
2016-12-28	522	522	514	517	1,987,900	517
2016-12-27	518	525	517	520	2,095,900	520
2016-12-26	513	521	511	518	1,669,700	518
2016-12-22	522	524	515	517	2,497,100	517
2016-12-21	527	538	522	524	3,767,700	524
2016-12-20	526	530	524	527	2,778,600	527
2016-12-19	521	535	520	525	3,650,500	525
2016-12-16	535	541	525	525	4,781,900	525
2016-12-15	552	553	529	530	6,826,300	530
2016-12-14	559	559	547	549	3,751,400	549
2016-12-13	559	563	553	555	5,190,300	555
2016-12-12	582	588	560	569	6,491,300	569
2016-12-09	570	584	566	577	7,318,500	577
2016-12-08	553	580	552	574	8,369,900	574
2016-12-07	546	550	535	549	4,387,300	549
2016-12-06	552	554	547	548	2,650,300	548
2016-12-05	550	553	546	547	2,797,300	547
2016-12-02	547	559	544	553	3,970,700	553
2016-12-01	555	557	548	550	4,949,400	550
2016-11-30	554	554	544	547	3,766,400	547
2016-11-29	552	560	549	550	3,597,700	550
2016-11-28	554	558	548	555	3,589,500	555
2016-11-25	571	572	550	556	5,789,700	556
2016-11-24	571	575	565	568	4,376,500	568
2016-11-22	557	569	557	566	6,225,500	566
2016-11-21	547	561	545	556	5,434,000	556
2016-11-18	552	553	542	544	3,555,100	544
2016-11-17	541	545	536	544	4,177,300	544
2016-11-16	541	554	539	547	6,063,100	547
2016-11-15	531	532	524	529	3,858,000	529
2016-11-14	504	533	504	531	7,232,100	531
2016-11-11	505	509	497	500	5,144,100	500
2016-11-10	492	504	488	500	7,163,700	500
2016-11-09	500	502	462	470	7,806,900	470
2016-11-08	495	499	492	496	3,614,600	496
2016-11-07	500	501	489	489	2,858,700	489
2016-11-04	507	509	490	491	4,202,100	491
2016-11-02	483	512	481	507	9,234,600	507
2016-11-01	483	487	479	486	2,291,200	486
2016-10-31	484	486	479	484	2,091,000	484
2016-10-28	485	486	479	484	2,600,200	484
2016-10-27	487	492	479	481	3,643,000	481
2016-10-26	476	484	474	484	2,134,700	484
2016-10-25	475	482	473	476	2,763,700	476
2016-10-24	474	477	471	473	1,911,000	473
2016-10-21	478	479	471	472	2,244,800	472
2016-10-20	477	486	475	477	4,886,500	477
2016-10-19	465	477	464	475	2,790,100	475
2016-10-17	463	470	462	466	3,040,800	466
2016-10-13	462	464	452	454	2,936,900	454
2016-10-12	460	467	459	460	1,905,400	460
2016-10-11	466	469	463	465	2,204,000	465
2016-10-07	475	475	464	466	2,721,100	466
2016-10-06	483	484	471	474	3,013,500	474
2016-10-05	482	482	476	478	2,250,600	478
2016-10-04	474	479	473	476	1,688,000	476
2016-10-03	476	481	469	474	2,544,700	474
2016-09-30	478	479	473	473	2,324,900	473
2016-09-29	479	488	479	486	2,379,400	486
2016-09-28	486	486	475	477	2,597,100	477
2016-09-27	483	488	474	487	2,931,100	487
2016-09-26	500	500	485	487	2,801,800	487
2016-09-23	501	504	493	499	2,207,500	499
2016-09-21	488	506	482	504	3,795,700	504
2016-09-20	494	498	487	489	2,245,300	489
2016-09-16	494	498	491	494	2,409,000	494
2016-09-15	491	497	489	494	2,423,700	494
2016-09-14	495	501	493	494	2,358,800	494
2016-09-13	491	498	491	496	1,962,600	496
2016-09-12	497	500	489	492	2,064,100	492
2016-09-09	507	511	504	505	2,180,400	505
2016-09-08	506	513	505	509	2,385,400	509
2016-09-07	504	509	501	509	2,788,200	509
2016-09-06	507	512	504	511	2,691,400	511
2016-09-05	506	513	504	507	2,989,700	507
2016-09-02	499	503	496	502	2,062,500	502
2016-09-01	492	504	491	500	2,401,900	500
2016-08-31	503	503	493	495	4,299,500	495
2016-08-30	501	504	495	503	4,570,100	503
2016-08-29	493	506	491	505	3,860,700	505
2016-08-26	494	495	476	479	3,806,000	479
2016-08-25	508	508	492	498	2,915,300	498
2016-08-24	512	513	505	508	2,074,500	508
2016-08-23	510	517	507	513	3,987,000	513
2016-08-22	505	508	502	508	1,428,700	508
2016-08-19	501	506	499	503	3,516,700	503
2016-08-18	504	510	497	504	3,445,100	504
2016-08-17	496	504	495	503	3,099,800	503
2016-08-16	493	503	490	496	4,580,700	496
2016-08-15	493	497	486	493	2,523,900	493
2016-08-12	476	497	475	494	5,962,100	494
2016-08-10	460	472	456	469	2,912,500	469
2016-08-09	459	463	454	462	2,923,200	462
2016-08-08	459	463	456	458	2,561,500	458
2016-08-05	456	460	453	453	2,039,800	453
2016-08-04	447	457	442	454	3,615,200	454
2016-08-03	456	460	445	446	4,335,100	446
2016-08-02	462	468	462	462	3,100,900	462
2016-08-01	480	483	466	468	5,871,400	468
2016-07-29	495	507	474	490	6,553,600	490
2016-07-28	508	511	492	495	2,648,200	495
2016-07-27	512	517	508	510	4,697,300	510
2016-07-26	507	513	502	508	3,828,700	508
2016-07-25	507	516	504	506	5,642,200	506
2016-07-22	502	507	496	504	2,199,000	504
2016-07-21	519	522	506	509	3,711,500	509
2016-07-20	503	512	503	510	2,589,600	510
2016-07-19	521	522	507	512	2,733,500	512
2016-07-15	513	524	509	516	4,787,400	516
2016-07-14	509	515	506	508	2,613,600	508
2016-07-13	522	522	504	506	4,700,600	506
2016-07-12	489	508	486	503	5,492,100	503
2016-07-11	479	487	473	481	6,568,100	481
2016-07-08	475	479	467	467	3,534,400	467
2016-07-07	488	492	470	473	5,475,700	473
2016-07-06	504	506	485	488	6,589,200	488
2016-07-05	507	516	500	515	4,034,900	515
2016-07-04	497	516	491	513	3,973,600	513
2016-07-01	497	498	484	497	3,170,800	497
2016-06-30	502	506	492	492	3,774,300	492
2016-06-29	490	497	485	497	4,583,000	497
2016-06-28	465	482	459	479	5,336,100	479
2016-06-27	475	477	464	471	3,796,500	471
2016-06-24	525	526	462	471	7,692,000	471
2016-06-23	511	519	507	518	2,293,000	518
2016-06-22	512	513	503	510	3,265,700	510
2016-06-21	506	515	499	511	5,095,600	511
2016-06-20	498	512	496	509	3,736,900	509
2016-06-17	496	501	489	494	4,707,500	494
2016-06-16	511	516	480	487	8,321,200	487
2016-06-15	511	520	501	516	7,104,000	516
2016-06-14	514	522	507	512	8,637,900	512
2016-06-13	538	540	511	518	9,880,100	518
2016-06-10	565	568	555	561	3,643,900	561
2016-06-09	567	571	564	564	3,130,400	564
2016-06-08	571	573	556	573	3,625,600	573
2016-06-07	574	577	567	574	3,067,900	574
2016-06-06	564	565	554	565	4,867,600	565
2016-06-03	583	588	570	573	3,864,800	573
2016-06-02	583	587	578	583	3,299,100	583
2016-06-01	606	607	584	589	6,632,400	589
2016-05-31	609	611	602	611	3,075,300	611
2016-05-30	606	612	601	610	2,279,500	610
2016-05-27	624	624	604	608	3,777,100	608
2016-05-26	627	630	622	624	2,219,700	624
2016-05-25	636	636	614	618	3,214,900	618
2016-05-24	629	640	628	629	3,171,700	629
2016-05-23	635	638	624	631	2,938,400	631
2016-05-20	620	634	618	632	3,109,200	632
2016-05-19	631	632	618	622	2,543,100	622
2016-05-18	625	634	620	625	3,621,100	625
2016-05-17	619	627	613	626	2,625,200	626
2016-05-16	619	630	617	618	3,282,000	618
2016-05-13	639	640	623	624	4,467,800	624
2016-05-12	620	643	620	641	6,116,400	641
2016-05-11	631	638	625	630	5,585,500	630
2016-05-10	611	634	601	632	13,431,200	632
2016-05-09	572	581	568	578	2,863,300	578
2016-05-06	575	577	560	565	3,359,300	565
2016-05-02	570	580	567	573	3,825,600	573
2016-04-28	616	618	580	582	7,644,100	582
2016-04-27	597	619	597	617	6,058,000	617
2016-04-26	591	610	587	596	5,764,300	596
2016-04-25	615	615	597	600	3,365,200	600
2016-04-22	582	605	582	605	6,255,800	605
2016-04-21	595	595	587	590	2,976,100	590
2016-04-20	586	590	582	584	2,932,300	584
2016-04-19	576	584	574	580	3,106,400	580
2016-04-18	568	574	565	567	3,631,200	567
2016-04-15	588	595	582	586	3,872,500	586
2016-04-14	588	594	585	594	6,743,200	594
2016-04-13	567	580	564	578	7,415,700	578
2016-04-12	550	557	547	553	4,344,900	553
2016-04-11	556	556	543	548	4,166,400	548
2016-04-08	548	569	542	560	5,444,200	560
2016-04-07	559	562	552	558	4,780,100	558
2016-04-06	545	562	541	558	5,167,700	558
2016-04-05	560	567	544	547	8,153,200	547
2016-04-04	543	557	540	543	5,061,700	543
2016-04-01	567	570	553	554	5,522,000	554
2016-03-31	582	591	566	567	5,322,800	567
2016-03-30	584	605	576	581	6,793,100	581
2016-03-29	560	586	556	583	6,317,300	583
2016-03-28	557	562	551	559	2,582,400	559
2016-03-25	563	563	549	553	3,025,600	553
2016-03-24	556	563	550	559	3,292,500	559
2016-03-23	551	560	544	554	3,464,500	554
2016-03-22	545	554	541	549	3,878,100	549
2016-03-18	550	550	528	538	6,488,500	538
2016-03-17	560	568	547	551	4,899,200	551
2016-03-16	560	576	551	556	8,406,000	556
2016-03-15	552	561	540	544	5,600,300	544
2016-03-14	555	561	547	552	3,418,400	552
2016-03-11	533	549	531	546	5,380,000	546
2016-03-10	540	546	529	543	4,644,300	543
2016-03-09	537	544	528	534	5,497,900	534
2016-03-08	551	556	522	549	9,704,000	549
2016-03-07	548	564	547	553	5,896,800	553
2016-03-04	532	565	529	552	9,682,200	552
2016-03-03	529	536	522	526	6,685,400	526
2016-03-02	535	538	525	527	5,668,000	527
2016-03-01	507	527	506	522	5,943,100	522
2016-02-29	530	539	503	503	7,674,700	503
2016-02-26	497	521	494	517	9,635,800	517
2016-02-25	476	498	471	492	8,994,900	492
2016-02-24	452	480	451	468	5,523,800	468
2016-02-23	473	474	455	458	5,778,800	458
2016-02-22	461	475	460	468	3,709,100	468
2016-02-19	451	470	451	466	6,167,400	466
2016-02-18	462	467	454	459	6,182,700	459
2016-02-17	462	475	443	446	8,522,800	446
2016-02-16	461	490	454	467	9,814,800	467
2016-02-15	460	469	438	461	9,408,700	461
2016-02-12	426	449	420	430	13,743,300	430
2016-02-10	500	501	446	457	7,365,800	457
2016-02-09	504	510	480	487	7,365,900	487
2016-02-08	529	542	521	534	8,552,400	534
2016-02-05	565	569	530	539	10,875,100	539
2016-02-04	576	590	572	575	8,633,800	575
2016-02-03	590	606	575	582	10,958,300	582
2016-02-02	603	630	601	617	12,319,400	617
2016-02-01	568	630	565	621	18,921,200	621
2016-01-29	508	551	497	540	10,448,600	540
2016-01-28	498	512	494	504	4,550,400	504
2016-01-27	492	503	489	501	4,495,500	501
2016-01-26	482	488	479	481	2,728,700	481
2016-01-25	500	501	486	495	4,475,300	495
2016-01-22	472	486	465	485	4,897,700	485
2016-01-21	475	486	455	455	5,979,900	455
2016-01-20	497	498	475	477	4,352,600	477
2016-01-19	501	507	492	500	3,570,400	500
2016-01-18	491	509	489	506	4,343,400	506
2016-01-15	520	526	506	509	4,484,100	509
2016-01-14	511	517	500	512	5,774,600	512
2016-01-13	519	530	516	526	5,110,200	526
2016-01-12	515	526	507	509	5,720,800	509
2016-01-08	530	542	527	528	5,467,300	528
2016-01-07	541	547	533	540	3,819,100	540
2016-01-06	548	554	540	541	4,845,500	541
2016-01-05	544	558	542	553	3,110,800	553
2016-01-04	565	570	549	551	5,367,100	551

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