8572 アコム(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	334	335	330	331	1,585,900	331
2021-12-29	334	338	333	334	1,478,900	334
2021-12-28	331	334	331	332	1,564,900	332
2021-12-27	331	331	326	331	1,282,800	331
2021-12-24	334	335	331	331	909,800	331
2021-12-23	330	334	329	333	1,850,300	333
2021-12-22	328	332	325	328	3,170,500	328
2021-12-21	330	332	326	327	3,267,400	327
2021-12-20	335	335	327	327	2,440,100	327
2021-12-17	345	346	339	342	2,523,600	342
2021-12-16	344	348	338	346	2,908,700	346
2021-12-15	335	344	335	341	2,525,000	341
2021-12-14	333	337	331	335	2,657,300	335
2021-12-13	339	341	336	338	1,194,800	338
2021-12-10	340	342	336	336	1,291,100	336
2021-12-09	340	342	336	339	1,939,400	339
2021-12-08	345	349	338	344	2,960,300	344
2021-12-07	344	347	340	345	3,449,000	345
2021-12-06	339	343	335	336	2,456,300	336
2021-12-03	317	339	317	338	4,137,300	338
2021-12-02	327	330	319	320	7,226,800	320
2021-12-01	330	337	328	328	4,177,900	328
2021-11-30	336	345	331	337	41,815,300	337
2021-11-29	336	344	335	337	5,449,100	337
2021-11-26	347	348	338	345	4,983,900	345
2021-11-25	350	355	348	351	2,962,700	351
2021-11-24	355	360	348	351	7,172,300	351
2021-11-22	360	364	359	362	1,521,400	362
2021-11-19	365	366	359	363	3,264,100	363
2021-11-18	363	366	359	364	3,199,800	364
2021-11-17	372	375	366	369	2,819,100	369
2021-11-16	372	378	370	372	2,992,000	372
2021-11-15	373	377	370	373	2,105,600	373
2021-11-12	367	381	367	376	5,043,100	376
2021-11-11	365	371	360	367	4,108,000	367
2021-11-10	374	376	361	365	2,835,300	365
2021-11-09	377	381	373	376	3,051,600	376
2021-11-08	380	384	377	378	1,959,000	378
2021-11-05	379	381	374	379	2,950,600	379
2021-11-04	377	380	374	380	2,722,300	380
2021-11-02	383	383	376	380	1,619,400	380
2021-11-01	380	384	379	383	1,616,800	383
2021-10-29	381	382	378	379	1,761,300	379
2021-10-28	382	385	378	381	2,280,500	381
2021-10-27	385	387	383	384	1,545,100	384
2021-10-26	389	391	385	387	1,598,000	387
2021-10-25	386	394	386	390	1,859,900	390
2021-10-22	383	390	383	388	1,518,900	388
2021-10-21	389	392	384	390	1,696,600	390
2021-10-20	393	398	388	390	2,282,700	390
2021-10-19	383	391	381	391	1,970,500	391
2021-10-18	388	392	381	384	3,114,600	384
2021-10-15	397	400	385	387	3,543,200	387
2021-10-14	401	403	386	390	4,509,100	390
2021-10-13	413	416	403	408	3,502,100	408
2021-10-12	415	425	410	410	4,210,700	410
2021-10-11	414	421	410	413	1,982,900	413
2021-10-08	402	416	402	414	3,537,000	414
2021-10-07	410	410	397	397	2,480,400	397
2021-10-06	400	412	399	409	2,843,000	409
2021-10-05	399	407	393	394	2,438,000	394
2021-10-04	399	404	397	402	2,444,300	402
2021-10-01	402	407	391	399	3,471,400	399
2021-09-30	426	429	409	410	3,106,400	410
2021-09-29	415	425	413	425	2,541,700	425
2021-09-28	420	426	420	423	2,035,500	423
2021-09-27	430	434	418	421	2,472,500	421
2021-09-24	419	427	419	427	2,567,900	427
2021-09-22	420	423	413	414	1,665,000	414
2021-09-21	421	427	420	421	1,550,400	421
2021-09-17	432	432	423	428	3,107,500	428
2021-09-16	437	437	426	428	2,273,300	428
2021-09-15	438	439	433	434	1,513,400	434
2021-09-14	444	447	439	443	1,568,700	443
2021-09-13	443	446	438	442	1,643,300	442
2021-09-10	443	454	442	446	3,114,100	446
2021-09-09	447	454	445	446	1,887,400	446
2021-09-08	437	451	437	445	3,005,300	445
2021-09-07	430	433	428	429	1,583,900	429
2021-09-06	440	441	428	428	1,356,600	428
2021-09-03	428	440	428	435	1,761,900	435
2021-09-02	433	438	426	427	1,300,700	427
2021-09-01	428	436	427	433	1,720,300	433
2021-08-31	426	429	424	425	1,758,700	425
2021-08-30	428	433	428	430	1,090,500	430
2021-08-27	429	433	424	425	993,800	425
2021-08-26	427	432	424	425	1,092,600	425
2021-08-25	432	436	427	429	828,000	429
2021-08-24	428	434	427	432	797,800	432
2021-08-23	435	438	430	431	630,400	431
2021-08-20	423	432	422	427	1,277,500	427
2021-08-19	428	434	428	431	1,163,100	431
2021-08-18	433	434	425	426	1,129,300	426
2021-08-17	433	436	430	431	670,200	431
2021-08-16	435	438	428	429	914,400	429
2021-08-13	439	446	438	439	603,100	439
2021-08-12	445	449	441	442	624,900	442
2021-08-11	450	453	442	442	813,500	442
2021-08-10	444	454	443	443	1,314,800	443
2021-08-06	436	441	433	435	650,000	435
2021-08-05	435	441	434	435	755,800	435
2021-08-04	449	450	442	442	1,066,200	442
2021-08-03	455	459	449	451	845,100	451
2021-08-02	457	462	449	458	1,518,900	458
2021-07-30	470	470	448	449	2,631,500	449
2021-07-29	479	479	474	477	1,287,200	477
2021-07-28	471	483	471	481	1,330,900	481
2021-07-27	477	480	476	479	1,001,000	479
2021-07-26	472	479	470	470	1,021,500	470
2021-07-21	469	474	465	469	1,037,400	469
2021-07-20	467	467	458	461	799,100	461
2021-07-19	461	466	461	465	667,600	465
2021-07-16	468	472	467	468	571,400	468
2021-07-15	479	479	469	471	702,200	471
2021-07-14	475	481	474	475	801,300	475
2021-07-13	474	478	473	478	967,000	478
2021-07-12	470	473	466	470	941,200	470
2021-07-09	453	463	450	462	1,465,900	462
2021-07-08	462	466	458	458	1,002,500	458
2021-07-07	465	468	461	465	1,557,000	465
2021-07-06	477	477	469	473	1,034,100	473
2021-07-05	478	479	474	475	743,200	475
2021-07-02	481	483	479	482	717,200	482
2021-07-01	485	486	477	480	901,500	480
2021-06-30	491	494	482	484	1,158,000	484
2021-06-29	482	486	479	486	1,522,100	486
2021-06-28	496	498	489	490	1,634,000	490
2021-06-25	500	509	500	507	707,500	507
2021-06-24	504	507	500	506	817,700	506
2021-06-23	517	518	508	511	892,400	511
2021-06-22	513	518	510	516	968,400	516
2021-06-21	510	514	501	503	1,335,400	503
2021-06-18	520	525	515	520	1,306,600	520
2021-06-17	525	528	521	521	1,369,300	521
2021-06-16	519	526	515	515	1,451,500	515
2021-06-15	505	513	505	510	1,344,300	510
2021-06-14	512	513	502	503	606,900	503
2021-06-11	504	509	500	503	1,288,500	503
2021-06-10	504	510	500	501	1,061,300	501
2021-06-09	518	518	507	509	917,200	509
2021-06-08	505	512	504	510	1,174,200	510
2021-06-07	498	506	497	504	945,500	504
2021-06-04	498	505	497	500	1,296,900	500
2021-06-03	492	497	488	495	817,600	495
2021-06-02	484	497	482	492	1,216,600	492
2021-06-01	487	490	476	480	1,354,300	480
2021-05-31	501	504	487	489	1,048,500	489
2021-05-28	501	506	497	502	1,429,700	502
2021-05-27	492	497	491	496	4,224,100	496
2021-05-26	491	499	491	494	978,300	494
2021-05-25	493	494	486	491	1,422,800	491
2021-05-24	476	493	475	486	1,353,700	486
2021-05-21	491	492	475	476	1,063,900	476
2021-05-20	473	482	472	479	1,073,500	479
2021-05-19	466	473	466	472	963,300	472
2021-05-18	460	475	460	472	1,225,100	472
2021-05-17	460	460	453	455	1,097,500	455
2021-05-14	448	457	447	454	1,689,400	454
2021-05-13	453	471	453	461	1,697,600	461
2021-05-12	458	461	454	456	889,500	456
2021-05-11	472	472	459	459	1,263,500	459
2021-05-10	473	477	472	472	711,100	472
2021-05-07	471	475	468	472	829,400	472
2021-05-06	471	481	469	472	1,274,400	472
2021-04-30	471	474	469	469	830,000	469
2021-04-28	476	479	470	471	847,200	471
2021-04-27	479	481	470	478	1,145,100	478
2021-04-26	467	477	467	474	664,600	474
2021-04-23	465	471	464	467	944,300	467
2021-04-22	474	475	464	470	960,400	470
2021-04-21	479	481	471	471	1,305,200	471
2021-04-20	492	494	486	489	1,011,300	489
2021-04-19	506	506	499	499	574,700	499
2021-04-16	510	512	503	504	482,200	504
2021-04-15	520	522	505	507	1,381,300	507
2021-04-14	520	520	513	519	722,500	519
2021-04-13	513	529	511	523	1,104,200	523
2021-04-12	518	518	510	513	802,300	513
2021-04-09	505	513	501	513	1,353,700	513
2021-04-08	507	508	497	497	918,200	497
2021-04-07	501	509	497	508	1,030,300	508
2021-04-06	513	513	498	500	1,120,500	500
2021-04-05	506	512	503	512	607,900	512
2021-04-02	511	512	504	504	384,400	504
2021-04-01	514	514	503	504	1,191,600	504
2021-03-31	518	522	515	515	836,500	515
2021-03-30	523	525	517	524	1,126,600	524
2021-03-29	539	539	523	531	1,460,700	531
2021-03-26	526	531	521	530	1,419,100	530
2021-03-25	522	523	515	520	1,109,600	520
2021-03-24	520	528	514	516	1,442,500	516
2021-03-23	544	546	529	530	1,082,300	530
2021-03-22	539	544	533	541	2,371,000	541
2021-03-19	533	541	528	537	2,095,800	537
2021-03-18	522	532	520	532	1,937,000	532
2021-03-17	514	519	512	518	1,276,400	518
2021-03-16	506	514	503	514	1,239,000	514
2021-03-15	506	515	504	515	1,020,900	515
2021-03-12	505	511	500	508	1,446,300	508
2021-03-11	513	516	504	507	1,232,200	507
2021-03-10	515	522	506	510	1,647,300	510
2021-03-09	521	524	514	523	2,097,300	523
2021-03-08	497	507	494	507	1,679,400	507
2021-03-05	487	490	482	490	1,504,200	490
2021-03-04	488	491	484	491	1,022,700	491
2021-03-03	490	491	483	489	860,800	489
2021-03-02	485	488	476	482	1,171,900	482
2021-03-01	472	480	472	479	970,400	479
2021-02-26	484	487	475	475	1,815,500	475
2021-02-25	485	487	477	484	1,012,800	484
2021-02-24	483	491	477	477	1,527,800	477
2021-02-22	467	479	467	473	894,400	473
2021-02-19	463	469	461	461	899,500	461
2021-02-18	476	476	468	468	878,800	468
2021-02-17	478	480	473	477	857,900	477
2021-02-16	472	480	472	477	941,000	477
2021-02-15	467	471	463	471	665,800	471
2021-02-12	468	470	461	461	760,600	461
2021-02-10	464	470	461	467	789,900	467
2021-02-09	471	471	460	462	1,168,500	462
2021-02-08	476	481	470	472	2,292,200	472
2021-02-05	483	490	480	489	1,225,400	489
2021-02-04	473	477	470	477	780,600	477
2021-02-03	462	469	460	469	818,700	469
2021-02-02	456	460	452	459	930,300	459
2021-02-01	453	464	452	454	1,543,800	454
2021-01-29	466	470	460	460	997,000	460
2021-01-28	459	473	458	470	1,204,300	470
2021-01-27	467	472	467	467	725,700	467
2021-01-26	473	473	466	468	717,400	468
2021-01-25	468	470	464	467	696,600	467
2021-01-22	460	468	460	468	919,000	468
2021-01-21	456	465	456	464	1,018,900	464
2021-01-20	462	462	455	458	800,800	458
2021-01-19	461	465	460	463	576,000	463
2021-01-18	457	465	456	461	415,000	461
2021-01-15	465	465	459	459	931,200	459
2021-01-14	472	480	471	473	1,329,000	473
2021-01-13	459	469	458	469	1,031,400	469
2021-01-12	455	460	454	457	703,700	457
2021-01-08	461	461	452	458	1,123,500	458
2021-01-07	450	462	447	458	1,443,100	458
2021-01-06	440	445	435	444	1,143,300	444
2021-01-05	424	433	424	432	1,282,100	432
2021-01-04	438	438	423	425	1,742,500	425

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