[1381 JQスタンダード] アクシーズ 日足 時系列データ

[1381 JQスタンダード] アクシーズ (水産・農林業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12744.00747.00741.00747.00600447000
2013-07-11744.00747.00744.00747.00800596300
2013-07-10742.00742.00742.00742.00200148400
2013-07-09745.00745.00742.00742.00800595700
2013-07-08740.00746.00740.00743.00800593200
2013-07-05733.00733.00733.00733.00500366500
2013-07-0400
2013-07-03749.00749.00743.00748.00900673000
2013-07-02734.00746.00728.00746.0032002355800
2013-07-01740.00740.00740.00740.00800592000
2013-06-28762.00762.00730.00740.0028002081100
2013-06-27745.00759.00745.00747.0019001423900
2013-06-26758.00775.00752.00752.0072005472200
2013-06-25860.00860.00830.00830.0031002644000
2013-06-24850.00865.00804.00865.0037003079100
2013-06-21806.00837.00806.00825.001200984700
2013-06-20839.00839.00806.00806.0014001154500
2013-06-19850.00875.00845.00845.0014001210000
2013-06-18860.00860.00850.00850.001000855000
2013-06-17834.00859.00833.00859.0021001770600
2013-06-14811.00842.00811.00813.0013001067700
2013-06-13808.00808.00778.00805.0022001741600
2013-06-12808.00808.00808.00808.0010080800
2013-06-11802.00810.00802.00810.0028002247100
2013-06-10790.00805.00790.00805.00600475500
2013-06-07841.00841.00750.00761.0024001924900
2013-06-06851.00869.00850.00850.0032002723000
2013-06-05882.00882.00882.00882.00500441000
2013-06-04881.00885.00865.00885.0026002275000
2013-06-03881.00881.00881.00881.00600528600
2013-05-31891.00891.00882.00882.00600533700
2013-05-30891.00891.00891.00891.0015001336500
2013-05-29884.00884.00874.00883.001000882500
2013-05-28875.00875.00875.00875.0010087500
2013-05-27877.00877.00877.00877.00200175400
2013-05-24889.00893.00877.00877.0016001418400
2013-05-23894.00894.00884.00884.00900803600
2013-05-22893.00893.00893.00893.0015001339500
2013-05-21880.00885.00870.00875.0015001315200
2013-05-20880.00880.00875.00875.0026002284500
2013-05-17871.00872.00869.00869.00500435400
2013-05-16879.00879.00871.00872.0013001136400
2013-05-15878.00879.00875.00879.0016001403500
2013-05-14870.00870.00865.00865.00500434000
2013-05-13863.00864.00863.00864.00900776800
2013-05-10880.00880.00860.00860.0018001556000
2013-05-09875.00880.00875.00875.0021001843300
2013-05-08870.00880.00870.00880.001250010986900
2013-05-07860.00860.00848.00851.0021001802000
2013-05-02857.00869.00857.00869.0015001287800
2013-05-01900.00900.00865.00865.0029002591600
2013-04-30874.00888.00874.00888.0013001141200
2013-04-26875.00876.00842.00874.0032002750600
2013-04-25840.00876.00831.00846.0020001696300
2013-04-24840.00840.00829.00840.0040003352600
2013-04-23824.00828.00824.00828.0017001402100
2013-04-22819.00826.00819.00824.0017001398600
2013-04-19801.00819.00801.00819.00900728300
2013-04-18819.00819.00800.00800.0025002009000
2013-04-17813.00813.00801.00803.00900727100
2013-04-16810.00810.00810.00810.0010081000
2013-04-15812.00812.00800.00810.0031002501000
2013-04-12810.00810.00800.00810.0017001367000
2013-04-11810.00810.00810.00810.00400324000
2013-04-10801.00810.00799.00809.0017001366200
2013-04-09800.00801.00800.00801.00700560100
2013-04-08805.00808.00801.00801.0016001289100
2013-04-05800.00805.00796.00805.00700559300
2013-04-04800.00800.00800.00800.00900720000
2013-04-03814.00815.00790.00800.0033002655800
2013-04-02815.00815.00814.00814.00700570300
2013-04-01814.00815.00814.00815.001100895900
2013-03-29814.00814.00814.00814.0010081400
2013-03-28815.00815.00803.00803.001200968000
2013-03-27819.00819.00803.00803.00600488200
2013-03-26820.00820.00819.00819.00700573800
2013-03-25815.00820.00810.00820.0019001546800
2013-03-22800.00802.00800.00802.001200960200
2013-03-21795.00803.00795.00803.0013001036300
2013-03-19800.00800.00792.00795.0015001198700
2013-03-18797.00800.00796.00800.00900717800
2013-03-15799.00799.00787.00787.00600476000
2013-03-14800.00800.00787.00787.0014001107000
2013-03-13798.00798.00798.00798.0010079800
2013-03-12781.00781.00781.00781.00500390500
2013-03-11792.00792.00792.00792.00400316800
2013-03-08796.00796.00795.00795.001000795500
2013-03-07800.00800.00770.00770.0013001016600
2013-03-06772.00796.00772.00796.00600475200
2013-03-05789.00789.00789.00789.00300236700
2013-03-04797.00797.00767.00767.001200937600
2013-03-01797.00797.00797.00797.0010079700
2013-02-28793.00793.00791.00791.00300237600
2013-02-27800.00800.00798.00798.00200159800
2013-02-26777.00790.00772.00790.001000785600
2013-02-25750.00772.00750.00772.00700529200
2013-02-22750.00750.00750.00750.00900675000
2013-02-21750.00750.00750.00750.00900675000
2013-02-20750.00750.00750.00750.00500375000
2013-02-1900
2013-02-1800
2013-02-15750.00750.00743.00743.001100822200
2013-02-14750.00750.00750.00750.00200150000
2013-02-13750.00750.00750.00750.00400300000
2013-02-12749.00750.00749.00750.00700524600
2013-02-08746.00747.00746.00747.00600447700
2013-02-0700
2013-02-06762.00762.00762.00762.0010076200
2013-02-05750.00759.00750.00759.001100834000
2013-02-04753.00754.00741.00741.0017001268600
2013-02-0100
2013-01-31736.00737.00736.00737.00800589100
2013-01-30736.00736.00736.00736.00500368000
2013-01-29740.00740.00736.00736.00700516000
2013-01-2800
2013-01-25741.00741.00734.00734.0015001106600
2013-01-24750.00750.00740.00740.00900672000
2013-01-23750.00750.00750.00750.00600450000
2013-01-22749.00749.00749.00749.00600449400
2013-01-21749.00756.00736.00738.0029002164100
2013-01-18749.00749.00749.00749.00600449400
2013-01-17743.00743.00728.00728.00500367000
2013-01-16752.00752.00752.00752.00400300800
2013-01-15754.00754.00753.00753.001000753500
2013-01-11741.00741.00720.00720.00400290100
2013-01-1000
2013-01-09730.00730.00720.00720.00800579500
2013-01-0800
2013-01-0700
2013-01-0400
2012-12-2800
2012-12-27740.00740.00740.00740.00200148000
2012-12-2600
2012-12-25730.00730.00730.00730.00700511000
2012-12-21740.00740.00710.00730.0031002221000
2012-12-20720.00741.00720.00741.00600440400
2012-12-19710.00720.00710.00720.001100788500
2012-12-18707.00710.00707.00710.00600425100
2012-12-17707.00707.00707.00707.00300212100
2012-12-14710.00710.00710.00710.00200142000
2012-12-13701.00710.00701.00710.00200141100
2012-12-1200
2012-12-1100
2012-12-1000
2012-12-07700.00700.00695.00695.001000697000
2012-12-0600
2012-12-0500
2012-12-04710.00710.00710.00710.00500355000
2012-12-03710.00710.00710.00710.00500355000
2012-11-3000
2012-11-29695.00724.00695.00724.00400280900
2012-11-2800
2012-11-27720.00720.00710.00710.00900646000
2012-11-26720.00720.00720.00720.00600432000
2012-11-22720.00720.00720.00720.00600432000
2012-11-21713.00720.00713.00720.00600431300
2012-11-20706.00710.00706.00710.00600425600
2012-11-19696.00696.00696.00696.0010069600
2012-11-1600
2012-11-15717.00717.00717.00717.00200143400
2012-11-14717.00717.00717.00717.00200143400
2012-11-13703.00703.00703.00703.00200140600
2012-11-1200
2012-11-09698.00698.00690.00693.001200836300
2012-11-0800
2012-11-0700
2012-11-06713.00713.00713.00713.00200142600
2012-11-0500
2012-11-0200
2012-11-0100
2012-10-3100
2012-10-3000
2012-10-2900
2012-10-2600
2012-10-25728.00728.00728.00728.00700509600
2012-10-24728.00728.00728.00728.00700509600
2012-10-23728.00728.00727.00728.0015001091900
2012-10-22728.00728.00728.00728.00700509600
2012-10-19728.00728.00728.00728.00600436800
2012-10-1800
2012-10-1700
2012-10-16728.00728.00728.00728.00300218400
2012-10-15730.00735.00725.00725.00400292000
2012-10-12730.00730.00730.00730.00200146000
2012-10-1100
2012-10-10725.00725.00725.00725.0010072500
2012-10-09725.00725.00725.00725.00500362500
2012-10-0500
2012-10-0400
2012-10-03730.00730.00730.00730.00900657000
2012-10-02720.00720.00720.00720.0010072000
2012-10-0100
2012-09-2800
2012-09-27721.00721.00721.00721.0010072100
2012-09-26710.00730.00710.00720.0019001366000
2012-09-25725.00725.00725.00725.00300217500
2012-09-24740.00745.00715.00715.0015001104000
2012-09-21740.00740.00740.00740.00600444000
2012-09-20729.00738.00729.00738.00600440700
2012-09-1900
2012-09-18720.00729.00720.00729.00300216900
2012-09-1400
2012-09-1300
2012-09-1200
2012-09-11720.00720.00720.00720.00500360000
2012-09-1000
2012-09-07749.00750.00749.00750.00700524800
2012-09-0600
2012-09-0500
2012-09-04741.00741.00741.00741.0010074100
2012-09-0300
2012-08-31750.00750.00750.00750.00500375000
2012-08-30741.00741.00741.00741.00200148200
2012-08-2900
2012-08-2800
2012-08-27739.00739.00739.00739.0010073900
2012-08-24780.00784.00780.00784.00700548400
2012-08-23780.00780.00780.00780.00700546000
2012-08-22780.00780.00775.00780.001200934900
2012-08-21775.00775.00775.00775.00700542500
2012-08-20770.00775.00770.00775.00700542000
2012-08-1700
2012-08-1600
2012-08-15763.00770.00763.00770.00300230300
2012-08-14760.00760.00760.00760.00200152000
2012-08-13755.00755.00755.00755.0010075500
2012-08-10748.00748.00748.00748.0010074800
2012-08-0900
2012-08-0800
2012-08-07778.00778.00778.00778.0010077800
2012-08-06733.00733.00733.00733.0010073300
2012-08-0300
2012-08-0200
2012-08-0100
2012-07-3100
2012-07-3000
2012-07-2700
2012-07-2600
2012-07-25763.00763.00763.00763.00600457800
2012-07-24764.00764.00764.00764.00600458400
2012-07-23767.00767.00767.00767.00600460200
2012-07-20767.00767.00767.00767.00600460200
2012-07-1900
2012-07-18768.00768.00768.00768.00200153600
2012-07-17769.00769.00769.00769.00200153800
2012-07-13769.00769.00769.00769.0010076900
2012-07-1200
2012-07-11770.00770.00770.00770.00200154000
2012-07-10740.00740.00740.00740.00500370000
2012-07-09734.00734.00734.00734.0010073400

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog