8572 アコム(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	476	479	474	475	2,168,400	475
2017-12-28	475	481	474	476	3,093,100	476
2017-12-27	469	478	468	473	2,587,300	473
2017-12-26	475	475	467	467	2,658,800	467
2017-12-25	479	482	473	474	2,535,200	474
2017-12-22	475	480	474	480	2,962,400	480
2017-12-21	476	479	473	476	2,565,200	476
2017-12-20	475	481	475	478	2,355,300	478
2017-12-19	479	483	474	478	3,249,300	478
2017-12-18	488	489	477	477	4,515,300	477
2017-12-15	489	490	484	484	3,465,900	484
2017-12-14	488	495	484	492	5,007,100	492
2017-12-13	480	493	479	491	7,550,100	491
2017-12-12	474	480	474	480	3,276,600	480
2017-12-11	473	481	472	476	4,410,700	476
2017-12-08	469	483	468	471	10,157,000	471
2017-12-07	474	474	468	472	3,354,800	472
2017-12-06	472	474	462	466	4,584,700	466
2017-12-05	466	479	466	475	5,124,200	475
2017-12-04	470	472	466	469	2,816,500	469
2017-12-01	470	470	462	468	4,287,100	468
2017-11-30	450	469	449	467	6,720,200	467
2017-11-29	442	450	442	450	2,966,900	450
2017-11-28	450	452	439	440	5,005,000	440
2017-11-27	447	456	444	452	5,473,400	452
2017-11-24	445	450	444	446	1,804,400	446
2017-11-22	449	450	445	448	4,223,100	448
2017-11-21	447	451	443	449	3,669,400	449
2017-11-20	438	448	436	446	3,086,500	446
2017-11-17	437	442	433	438	4,485,000	438
2017-11-16	431	436	430	433	3,693,700	433
2017-11-15	442	443	428	430	6,959,300	430
2017-11-13	446	449	443	444	3,116,100	444
2017-11-10	441	451	441	448	3,091,700	448
2017-11-09	453	456	443	446	5,829,900	446
2017-11-08	451	454	447	451	3,022,600	451
2017-11-07	450	455	441	454	6,752,800	454
2017-11-06	466	467	450	452	6,532,000	452
2017-11-02	471	472	459	468	9,021,900	468
2017-11-01	472	480	468	479	5,461,100	479
2017-10-31	467	471	465	470	2,518,400	470
2017-10-30	466	471	464	467	2,962,500	467
2017-10-27	465	467	460	465	3,170,000	465
2017-10-26	455	461	454	461	3,332,300	461
2017-10-25	465	466	456	457	3,432,700	457
2017-10-24	469	473	462	464	4,066,900	464
2017-10-23	469	471	466	469	2,643,100	469
2017-10-20	476	480	467	468	5,437,900	468
2017-10-19	468	478	468	476	5,549,700	476
2017-10-18	474	475	466	466	4,323,800	466
2017-10-17	484	484	467	474	6,461,100	474
2017-10-16	482	488	477	484	7,844,900	484
2017-10-13	472	481	468	476	7,943,900	476
2017-10-12	473	477	465	473	13,543,800	473
2017-10-11	458	461	455	457	4,251,900	457
2017-10-10	457	462	456	459	7,315,500	459
2017-10-06	451	456	446	455	4,087,300	455
2017-10-05	453	453	446	448	4,665,200	448
2017-10-04	438	457	437	455	10,361,900	455
2017-10-03	434	437	430	436	4,330,000	436
2017-10-02	439	440	432	434	4,121,700	434
2017-09-29	429	439	428	436	5,097,000	436
2017-09-28	435	435	429	431	2,801,000	431
2017-09-27	433	436	430	434	2,719,300	434
2017-09-26	434	436	431	434	2,904,100	434
2017-09-25	432	437	430	436	3,503,300	436
2017-09-22	426	431	425	429	3,898,300	429
2017-09-21	431	432	422	424	6,410,300	424
2017-09-20	433	434	428	429	5,962,400	429
2017-09-19	446	446	435	437	7,367,400	437
2017-09-15	430	445	430	439	5,408,500	439
2017-09-14	434	436	429	429	2,583,100	429
2017-09-13	431	437	428	433	3,438,300	433
2017-09-12	427	430	422	426	3,384,700	426
2017-09-11	428	429	422	423	3,159,800	423
2017-09-08	427	428	422	423	3,814,100	423
2017-09-07	433	441	426	428	3,481,200	428
2017-09-06	428	433	424	427	4,671,400	427
2017-09-05	434	440	433	435	2,705,100	435
2017-09-04	443	444	433	437	3,429,500	437
2017-09-01	450	452	443	447	2,915,700	447
2017-08-31	452	453	447	450	2,553,600	450
2017-08-30	455	455	448	451	2,534,900	451
2017-08-29	449	453	449	449	1,379,100	449
2017-08-28	455	460	451	453	2,255,700	453
2017-08-25	448	457	446	455	2,466,800	455
2017-08-24	450	453	446	447	2,363,800	447
2017-08-23	457	457	450	452	1,664,800	452
2017-08-22	457	459	451	453	2,457,900	453
2017-08-21	460	461	454	457	1,918,000	457
2017-08-18	458	462	457	458	1,971,500	458
2017-08-17	470	470	461	463	3,674,200	463
2017-08-16	470	478	470	472	2,675,200	472
2017-08-15	468	473	464	469	2,103,300	469
2017-08-14	461	471	456	465	3,036,400	465
2017-08-10	467	471	462	465	2,974,900	465
2017-08-09	476	476	465	469	3,480,700	469
2017-08-08	470	476	469	470	1,862,900	470
2017-08-07	477	478	473	473	1,740,800	473
2017-08-04	464	474	464	473	2,557,300	473
2017-08-03	467	470	462	465	1,876,000	465
2017-08-02	471	473	467	467	1,722,400	467
2017-08-01	472	474	468	471	2,775,500	471
2017-07-31	473	476	467	470	6,392,500	470
2017-07-28	479	486	476	485	2,894,200	485
2017-07-27	477	483	474	479	2,330,600	479
2017-07-26	481	484	478	478	2,152,600	478
2017-07-25	481	483	478	478	2,837,600	478
2017-07-24	480	486	477	485	2,312,700	485
2017-07-21	482	483	480	482	1,940,300	482
2017-07-20	484	487	479	485	4,115,200	485
2017-07-19	486	489	483	484	2,682,700	484
2017-07-18	495	496	485	485	3,704,700	485
2017-07-14	496	500	493	496	1,391,900	496
2017-07-13	496	500	490	494	2,504,900	494
2017-07-12	500	502	495	497	1,807,900	497
2017-07-11	506	507	500	501	4,146,200	501
2017-07-10	513	513	507	508	1,856,000	508
2017-07-07	509	511	505	510	4,297,000	510
2017-07-06	521	521	513	515	2,539,300	515
2017-07-05	515	518	509	518	2,774,900	518
2017-07-04	514	523	511	514	6,556,200	514
2017-07-03	515	516	507	509	2,868,500	509
2017-06-30	513	515	509	513	4,273,800	513
2017-06-29	512	518	507	518	4,029,100	518
2017-06-28	505	511	504	509	3,258,200	509
2017-06-27	518	519	506	506	4,127,100	506
2017-06-26	525	525	511	515	7,249,500	515
2017-06-23	512	540	510	526	15,992,100	526
2017-06-22	501	502	497	498	2,054,200	498
2017-06-21	501	502	497	500	2,084,400	500
2017-06-20	510	512	502	503	6,006,900	503
2017-06-19	501	509	499	505	5,035,800	505
2017-06-16	495	500	488	498	4,016,700	498
2017-06-15	482	495	480	492	4,050,200	492
2017-06-14	497	498	484	485	4,231,300	485
2017-06-13	494	499	491	496	3,481,800	496
2017-06-12	500	510	493	498	3,695,100	498
2017-06-09	498	502	492	502	3,632,800	502
2017-06-08	498	508	497	500	6,630,500	500
2017-06-07	487	497	483	496	4,285,000	496
2017-06-06	480	486	475	483	5,267,300	483
2017-06-05	493	493	479	481	5,083,300	481
2017-06-02	489	497	485	497	4,583,700	497
2017-06-01	468	491	467	490	7,499,300	490
2017-05-31	465	468	459	468	4,175,300	468
2017-05-30	471	471	462	467	2,887,700	467
2017-05-29	475	477	470	471	2,593,300	471
2017-05-26	477	479	475	476	2,077,800	476
2017-05-25	479	482	474	479	3,981,100	479
2017-05-24	478	479	475	478	3,320,700	478
2017-05-23	482	484	475	475	3,919,600	475
2017-05-22	482	486	481	484	2,425,800	484
2017-05-19	475	480	472	478	3,754,500	478
2017-05-18	472	478	471	476	4,259,500	476
2017-05-17	485	486	478	480	4,397,000	480
2017-05-16	490	491	483	487	3,755,300	487
2017-05-15	485	490	485	487	2,905,200	487
2017-05-12	495	499	483	485	6,138,000	485
2017-05-11	508	511	494	500	6,732,600	500
2017-05-10	494	504	493	501	3,644,000	501
2017-05-09	500	508	495	495	4,871,200	495
2017-05-08	515	515	501	503	6,948,100	503
2017-05-02	500	511	498	511	7,870,200	511
2017-05-01	492	502	492	498	6,035,200	498
2017-04-28	489	496	489	495	8,112,900	495
2017-04-27	490	503	487	493	23,630,000	493
2017-04-26	460	463	453	463	2,471,300	463
2017-04-25	448	454	447	454	2,281,600	454
2017-04-24	452	454	443	448	2,585,700	448
2017-04-21	457	458	449	450	2,453,100	450
2017-04-20	452	466	450	452	4,847,800	452
2017-04-19	436	454	436	450	4,712,300	450
2017-04-18	433	441	432	437	5,404,900	437
2017-04-17	425	431	424	431	2,550,500	431
2017-04-14	425	431	425	429	2,197,000	429
2017-04-13	431	432	425	430	3,171,400	430
2017-04-12	437	440	432	435	2,789,400	435
2017-04-11	436	442	435	440	2,531,900	440
2017-04-10	443	444	436	437	2,728,800	437
2017-04-07	438	444	433	440	4,900,900	440
2017-04-06	445	446	433	435	3,853,000	435
2017-04-05	460	462	444	446	4,082,700	446
2017-04-04	447	460	447	458	6,243,000	458
2017-04-03	449	454	444	451	3,556,500	451
2017-03-31	444	451	444	445	3,476,600	445
2017-03-30	450	451	441	442	2,971,900	442
2017-03-29	452	457	448	449	2,575,100	449
2017-03-28	448	450	446	449	2,223,300	449
2017-03-27	449	454	445	446	2,842,800	446
2017-03-24	451	457	448	456	2,399,100	456
2017-03-23	451	452	447	451	2,307,100	451
2017-03-22	453	457	450	450	2,813,600	450
2017-03-21	460	463	459	461	2,716,900	461
2017-03-17	460	466	460	462	2,307,300	462
2017-03-16	462	466	460	462	2,644,800	462
2017-03-15	463	466	462	465	1,015,900	465
2017-03-14	467	469	465	465	1,587,300	465
2017-03-13	469	470	463	466	2,843,000	466
2017-03-10	464	468	462	465	2,841,200	465
2017-03-09	460	462	457	461	1,863,700	461
2017-03-08	463	463	450	458	3,679,700	458
2017-03-07	467	469	462	463	3,363,500	463
2017-03-06	468	470	465	468	2,218,100	468
2017-03-03	470	472	464	467	3,878,000	467
2017-03-02	476	479	471	472	4,579,200	472
2017-03-01	472	472	464	469	6,013,900	469
2017-02-28	478	479	469	470	5,716,000	470
2017-02-27	480	485	476	483	3,060,400	483
2017-02-24	475	487	474	486	3,164,800	486
2017-02-23	485	485	475	475	3,567,700	475
2017-02-22	493	493	484	485	3,639,900	485
2017-02-21	494	494	490	492	1,909,200	492
2017-02-20	493	496	487	494	1,973,400	494
2017-02-17	496	500	491	493	4,763,100	493
2017-02-16	491	501	491	497	6,304,900	497
2017-02-15	485	488	482	487	2,762,700	487
2017-02-14	485	486	477	480	3,759,500	480
2017-02-13	481	487	478	482	3,271,000	482
2017-02-10	475	478	472	476	2,739,000	476
2017-02-09	470	474	467	469	2,528,500	469
2017-02-08	468	474	468	473	2,313,700	473
2017-02-07	463	470	461	470	2,510,500	470
2017-02-06	475	475	462	466	3,180,200	466
2017-02-03	468	470	461	465	3,538,600	465
2017-02-02	478	478	463	464	4,427,800	464
2017-02-01	481	486	472	476	6,581,700	476
2017-01-31	473	502	473	487	8,485,600	487
2017-01-30	480	480	472	474	3,902,300	474
2017-01-27	489	491	483	483	3,959,600	483
2017-01-26	479	488	477	486	3,203,000	486
2017-01-25	476	479	471	472	2,900,500	472
2017-01-24	472	473	469	471	2,290,800	471
2017-01-23	477	479	474	474	2,337,100	474
2017-01-20	482	485	479	481	2,025,300	481
2017-01-19	486	492	481	485	2,607,600	485
2017-01-18	475	483	474	480	4,022,300	480
2017-01-17	489	490	480	481	4,307,300	481
2017-01-16	499	501	489	492	2,763,500	492
2017-01-13	500	503	495	500	2,564,600	500
2017-01-12	503	507	497	499	2,649,100	499
2017-01-11	512	512	502	503	3,002,300	503
2017-01-10	515	522	509	509	4,660,600	509
2017-01-06	511	516	508	511	3,757,700	511
2017-01-05	519	525	514	516	3,377,300	516
2017-01-04	512	524	512	521	3,421,400	521

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