8572 アコム(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	314	317	313	316	1,094,800	316
2022-12-29	313	315	311	313	1,106,000	313
2022-12-28	314	315	312	314	1,320,700	314
2022-12-27	313	315	312	314	796,900	314
2022-12-26	314	315	311	312	634,500	312
2022-12-23	309	314	309	314	1,079,700	314
2022-12-22	312	313	308	312	2,446,000	312
2022-12-21	315	318	309	309	2,680,500	309
2022-12-20	317	317	311	314	2,477,200	314
2022-12-19	315	317	314	315	1,175,100	315
2022-12-16	321	322	316	316	2,403,400	316
2022-12-15	317	323	317	321	1,675,700	321
2022-12-14	317	321	317	320	1,275,600	320
2022-12-13	316	318	314	318	1,684,600	318
2022-12-12	315	315	313	314	769,800	314
2022-12-09	314	317	314	315	1,053,600	315
2022-12-08	313	315	310	315	1,570,100	315
2022-12-07	314	316	313	314	1,704,100	314
2022-12-06	309	313	309	312	1,390,900	312
2022-12-05	312	312	308	309	2,613,800	309
2022-12-02	315	316	312	313	2,142,300	313
2022-12-01	323	323	318	319	1,694,100	319
2022-11-30	324	325	321	321	973,400	321
2022-11-29	325	326	322	324	1,270,500	324
2022-11-28	330	333	323	326	1,798,300	326
2022-11-25	325	331	322	330	1,518,900	330
2022-11-24	320	325	319	325	2,013,600	325
2022-11-22	317	320	316	319	1,655,400	319
2022-11-21	317	317	314	316	1,278,100	316
2022-11-18	317	319	314	317	2,051,500	317
2022-11-17	312	316	311	314	1,280,500	314
2022-11-16	314	315	310	315	2,493,800	315
2022-11-15	317	320	314	315	1,393,500	315
2022-11-14	315	318	313	316	1,928,100	316
2022-11-11	323	323	315	315	2,279,000	315
2022-11-10	313	322	312	321	3,149,900	321
2022-11-09	322	323	314	316	4,320,800	316
2022-11-08	324	330	323	330	1,836,100	330
2022-11-07	325	325	321	321	1,250,700	321
2022-11-04	321	325	321	321	1,456,300	321
2022-11-02	322	326	319	324	2,323,500	324
2022-11-01	324	326	322	323	1,277,000	323
2022-10-31	320	326	320	325	2,167,900	325
2022-10-28	315	320	315	318	9,400,400	318
2022-10-27	322	322	315	317	2,525,500	317
2022-10-26	320	323	318	322	1,708,400	322
2022-10-25	317	320	315	320	1,572,000	320
2022-10-24	320	321	316	316	1,428,100	316
2022-10-21	319	321	316	318	1,719,500	318
2022-10-20	319	323	319	321	1,533,200	321
2022-10-19	320	322	317	320	2,185,800	320
2022-10-18	319	324	319	322	1,847,100	322
2022-10-17	320	322	318	319	1,133,900	319
2022-10-14	317	321	313	319	2,050,900	319
2022-10-13	313	314	309	312	2,221,500	312
2022-10-12	310	315	307	315	2,401,700	315
2022-10-11	312	314	308	309	1,875,100	309
2022-10-07	315	319	314	317	1,650,500	317
2022-10-06	321	325	317	319	1,864,800	319
2022-10-05	322	324	319	322	2,310,800	322
2022-10-04	310	318	310	316	2,370,300	316
2022-10-03	310	311	303	308	2,250,500	308
2022-09-30	313	316	310	311	1,724,000	311
2022-09-29	314	316	312	316	1,615,700	316
2022-09-28	316	317	311	315	2,557,700	315
2022-09-27	319	321	318	318	1,327,800	318
2022-09-26	320	322	318	318	1,331,800	318
2022-09-22	323	324	321	324	1,309,100	324
2022-09-21	327	327	324	325	1,066,900	325
2022-09-20	330	331	327	328	1,287,300	328
2022-09-16	321	326	320	326	2,167,200	326
2022-09-15	321	321	318	319	925,500	319
2022-09-14	321	324	319	319	1,886,800	319
2022-09-13	328	329	324	325	1,451,200	325
2022-09-12	326	329	324	328	948,100	328
2022-09-09	324	328	322	326	1,526,700	326
2022-09-08	322	326	321	324	1,572,700	324
2022-09-07	323	323	317	322	1,937,700	322
2022-09-06	323	325	322	323	972,100	323
2022-09-05	326	326	323	323	1,183,600	323
2022-09-02	331	332	325	326	1,866,000	326
2022-09-01	329	333	328	330	1,296,400	330
2022-08-31	330	334	330	332	1,052,100	332
2022-08-30	332	334	328	333	1,543,500	333
2022-08-29	326	332	325	332	1,625,700	332
2022-08-26	337	337	334	334	1,083,200	334
2022-08-25	338	338	334	336	2,422,200	336
2022-08-24	338	340	337	338	1,455,300	338
2022-08-23	337	338	334	335	1,461,700	335
2022-08-22	340	343	338	340	1,382,800	340
2022-08-19	344	345	339	342	1,088,800	342
2022-08-18	340	342	338	342	1,265,900	342
2022-08-17	344	346	343	345	1,346,800	345
2022-08-16	341	342	337	339	1,183,400	339
2022-08-15	343	343	336	341	1,064,000	341
2022-08-12	342	347	339	340	1,469,200	340
2022-08-10	339	340	337	339	753,500	339
2022-08-09	342	344	338	339	866,200	339
2022-08-08	347	347	341	341	1,276,500	341
2022-08-05	346	349	345	347	1,488,400	347
2022-08-04	338	355	336	353	3,635,500	353
2022-08-03	338	339	334	336	1,422,900	336
2022-08-02	346	346	335	338	2,139,300	338
2022-08-01	335	348	332	348	2,451,500	348
2022-07-29	344	349	332	332	3,015,800	332
2022-07-28	348	349	342	349	1,337,600	349
2022-07-27	350	350	343	346	1,749,300	346
2022-07-26	345	354	343	353	2,431,900	353
2022-07-25	341	345	338	344	1,610,300	344
2022-07-22	336	341	333	339	1,048,900	339
2022-07-21	331	336	329	335	1,025,100	335
2022-07-20	328	334	327	333	2,063,600	333
2022-07-19	320	323	318	323	1,426,100	323
2022-07-15	324	325	318	319	1,694,000	319
2022-07-14	324	327	323	325	1,151,600	325
2022-07-13	325	329	324	324	1,347,800	324
2022-07-12	325	325	321	323	915,700	323
2022-07-11	321	328	321	328	1,273,200	328
2022-07-08	319	323	318	319	1,691,000	319
2022-07-07	317	321	315	319	1,069,100	319
2022-07-06	319	322	314	316	1,407,400	316
2022-07-05	328	328	319	321	986,000	321
2022-07-04	318	326	318	326	1,404,900	326
2022-07-01	317	319	314	314	1,935,500	314
2022-06-30	323	323	317	317	1,697,800	317
2022-06-29	320	324	319	322	1,806,100	322
2022-06-28	323	324	319	323	1,172,100	323
2022-06-27	327	328	321	322	781,700	322
2022-06-24	322	324	318	323	1,194,500	323
2022-06-23	317	324	317	322	1,407,900	322
2022-06-22	316	319	316	317	1,080,600	317
2022-06-21	312	316	311	314	1,239,500	314
2022-06-20	314	316	307	309	1,405,200	309
2022-06-17	308	315	308	314	1,463,400	314
2022-06-16	318	320	314	314	1,009,100	314
2022-06-15	307	316	307	314	1,595,000	314
2022-06-14	307	311	306	309	1,922,700	309
2022-06-13	310	313	309	310	1,616,900	310
2022-06-10	316	318	315	315	1,975,000	315
2022-06-09	323	323	319	319	1,049,300	319
2022-06-08	318	324	316	324	1,830,700	324
2022-06-07	320	322	316	318	2,033,000	318
2022-06-06	317	320	316	320	1,634,500	320
2022-06-03	326	328	318	318	2,089,700	318
2022-06-02	328	331	325	326	1,393,100	326
2022-06-01	328	333	328	333	1,144,600	333
2022-05-31	328	334	326	327	1,172,700	327
2022-05-30	323	332	321	329	2,586,300	329
2022-05-27	324	326	320	321	1,091,400	321
2022-05-26	321	326	321	324	913,100	324
2022-05-25	319	324	318	323	1,075,400	323
2022-05-24	329	329	321	321	1,077,200	321
2022-05-23	329	330	322	326	1,378,100	326
2022-05-20	323	328	321	325	1,075,500	325
2022-05-19	315	323	314	323	1,190,400	323
2022-05-18	320	322	317	320	1,494,400	320
2022-05-17	323	327	319	320	1,421,900	320
2022-05-16	340	341	321	326	3,049,300	326
2022-05-13	325	330	324	326	2,286,900	326
2022-05-12	329	333	326	327	1,683,800	327
2022-05-11	342	344	334	335	1,979,600	335
2022-05-10	346	346	337	345	1,325,800	345
2022-05-09	342	346	341	343	951,400	343
2022-05-06	345	347	341	346	1,105,400	346
2022-05-02	335	344	334	343	1,558,600	343
2022-04-28	326	335	325	335	2,059,700	335
2022-04-27	332	337	330	333	2,382,000	333
2022-04-26	340	343	335	335	1,246,800	335
2022-04-25	335	346	334	340	1,890,200	340
2022-04-22	346	350	342	342	1,843,000	342
2022-04-21	356	360	344	348	4,439,500	348
2022-04-20	330	343	329	341	3,286,700	341
2022-04-19	325	328	321	326	1,487,700	326
2022-04-18	317	323	317	320	1,279,400	320
2022-04-15	320	322	317	320	672,800	320
2022-04-14	321	326	320	321	1,219,500	321
2022-04-13	318	327	316	326	1,943,900	326
2022-04-12	316	322	316	318	1,653,000	318
2022-04-11	317	319	315	316	1,038,500	316
2022-04-08	320	321	311	315	1,546,900	315
2022-04-07	323	324	318	319	2,186,900	319
2022-04-06	331	332	327	327	1,952,500	327
2022-04-05	338	339	329	329	2,311,100	329
2022-04-04	327	337	325	335	2,563,400	335
2022-04-01	317	326	316	326	1,812,600	326
2022-03-31	322	324	319	319	1,891,500	319
2022-03-30	320	324	318	323	2,137,400	323
2022-03-29	319	323	315	323	2,496,100	323
2022-03-28	315	320	314	318	1,882,800	318
2022-03-25	319	321	313	317	2,669,000	317
2022-03-24	319	320	315	318	1,922,400	318
2022-03-23	317	321	316	320	2,360,600	320
2022-03-22	309	316	308	314	1,737,000	314
2022-03-18	306	307	301	307	2,060,000	307
2022-03-17	305	310	303	308	1,728,200	308
2022-03-16	301	303	298	301	1,598,300	301
2022-03-15	291	301	291	301	2,402,100	301
2022-03-14	286	291	285	288	1,403,200	288
2022-03-11	283	288	282	288	2,039,300	288
2022-03-10	283	291	282	289	1,525,800	289
2022-03-09	281	285	276	279	1,937,900	279
2022-03-08	282	286	279	281	2,999,600	281
2022-03-07	297	298	285	287	3,008,100	287
2022-03-04	300	306	297	303	3,266,900	303
2022-03-03	303	305	299	300	2,982,300	300
2022-03-02	311	312	304	305	2,698,800	305
2022-03-01	323	324	313	313	2,225,300	313
2022-02-28	318	323	316	320	1,902,900	320
2022-02-25	318	321	315	317	1,442,100	317
2022-02-24	321	324	312	314	2,261,900	314
2022-02-22	318	323	317	320	1,274,000	320
2022-02-21	322	324	320	323	799,900	323
2022-02-18	325	328	324	325	1,302,000	325
2022-02-17	337	338	329	331	1,933,300	331
2022-02-16	336	339	334	335	1,468,800	335
2022-02-15	330	334	327	332	2,534,700	332
2022-02-14	327	331	326	326	2,229,500	326
2022-02-10	321	332	320	330	3,038,400	330
2022-02-09	328	328	322	322	1,707,500	322
2022-02-08	313	324	312	322	1,565,000	322
2022-02-07	314	318	313	315	1,595,500	315
2022-02-04	312	318	310	315	2,058,000	315
2022-02-03	320	321	315	317	1,784,400	317
2022-02-02	312	322	312	322	2,071,900	322
2022-02-01	322	325	308	308	3,541,100	308
2022-01-31	321	322	317	321	2,461,500	321
2022-01-28	316	321	315	320	1,567,400	320
2022-01-27	322	325	313	314	2,571,700	314
2022-01-26	322	326	320	321	1,546,100	321
2022-01-25	325	325	320	322	1,820,200	322
2022-01-24	318	326	317	326	2,116,400	326
2022-01-21	314	319	313	319	2,228,300	319
2022-01-20	314	323	314	322	2,444,100	322
2022-01-19	329	329	320	322	3,581,600	322
2022-01-18	342	342	335	335	1,727,900	335
2022-01-17	343	345	340	340	1,116,700	340
2022-01-14	343	344	336	341	2,312,300	341
2022-01-13	344	345	341	344	1,337,700	344
2022-01-12	347	350	344	346	1,700,200	346
2022-01-11	345	348	339	345	2,454,600	345
2022-01-07	338	347	337	345	2,939,800	345
2022-01-06	340	342	333	336	2,144,000	336
2022-01-05	342	342	336	341	2,179,000	341
2022-01-04	335	339	334	338	2,416,900	338

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