[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 
2017-11-243715.003750.003715.003750.007002612500
2017-11-223700.003700.003690.003700.0012004434000
2017-11-2100
2017-11-203710.003745.003655.003705.0018006646000
2017-11-173720.003780.003705.003710.0013004852500
2017-11-163685.003705.003685.003705.004001479000
2017-11-153675.003755.003660.003685.0026009583000
2017-11-143750.003795.003605.003680.00890032923000
2017-11-133825.003865.003800.003855.0015005724500
2017-11-103810.003865.003810.003860.007002690500
2017-11-093840.003885.003805.003810.0018006884000
2017-11-083950.003960.003815.003815.00580022565500
2017-11-073920.003995.003900.003900.0024009458000
2017-11-063905.004000.003900.003900.00700027660500
2017-11-023920.003920.003865.003920.0021008186000
2017-11-013935.003935.003875.003905.00330012884000
2017-10-313800.003855.003800.003825.0024009181000
2017-10-303685.003865.003685.003795.0018006702500
2017-10-273705.003720.003675.003720.0018006664500
2017-10-263725.003755.003700.003700.00340012652500
2017-10-253840.003850.003770.003770.0013004974500
2017-10-243765.003865.003700.003840.00450017030500
2017-10-233810.003810.003605.003720.00590021938500
2017-10-203800.003870.003800.003810.0021008069500
2017-10-193975.003975.003780.003795.00310012059000
2017-10-184075.004075.003960.003990.0011004404500
2017-10-174025.004100.004005.004005.0020008073500
2017-10-163950.004110.003950.004015.00260010575000
2017-10-133860.003940.003860.003940.007002732500
2017-10-123785.003905.003785.003855.0019007290000
2017-10-113790.003835.003750.003815.0020007579000
2017-10-103930.003930.003740.003830.00420016093000
2017-10-064065.004065.003730.003860.001280049136500
2017-10-054085.004120.004015.004015.00360014716500
2017-10-044210.004210.004055.004080.00370015327500
2017-10-033975.004315.003975.004140.001000041816000
2017-10-023800.004320.003790.003935.001460059216000
2017-09-293610.003705.003575.003705.00540019709000
2017-09-283635.003680.003580.003610.00580021012500
2017-09-273585.003615.003530.003610.00910032623500
2017-09-263560.003560.003460.003530.00500017611000
2017-09-253490.003585.003485.003560.00840029648500
2017-09-223400.003450.003370.003440.00300010268000
2017-09-213440.003440.003360.003440.00480016339000
2017-09-203460.003465.003395.003440.0027009280500
2017-09-193410.003455.003385.003440.00880030133500
2017-09-153370.003370.003290.003340.0020006639500
2017-09-143400.003430.003280.003300.0027008994000
2017-09-133415.003420.003260.003385.00480016214500
2017-09-123350.003490.003315.003445.00890030283500
2017-09-113170.003300.003170.003300.0026008480000
2017-09-083235.003275.003165.003165.0024007729000
2017-09-073195.003255.003185.003195.0018005795500
2017-09-063165.003200.003110.003200.0030009446500
2017-09-053335.003335.003165.003170.0028008997000
2017-09-043370.003425.003300.003370.00810027316000
2017-09-013330.003370.003150.003370.00880028850000
2017-08-313200.003375.003200.003330.001610053387000
2017-08-303120.003170.003090.003130.0018005611000
2017-08-293100.003120.003050.003120.00390012013500
2017-08-283155.003165.003120.003120.0016005025500
2017-08-253150.003150.003080.003140.0011003434000
2017-08-243075.003150.003075.003150.0022006801500
2017-08-233140.003140.003075.003115.0030009319000
2017-08-223150.003165.003105.003160.0012003759500
2017-08-213210.003210.003105.003105.0028008852000
2017-08-183230.003280.003195.003210.0027008702500
2017-08-173290.003290.003290.003290.007002303000
2017-08-163275.003290.003255.003290.0019006229000
2017-08-153260.003270.003250.003250.006001955000
2017-08-143300.003300.003145.003205.00450014497500
2017-08-103320.003320.003305.003315.0010003312000
2017-08-093325.003385.003300.003375.00360012072000
2017-08-083360.003405.003290.003395.0016005411000
2017-08-073435.003490.003350.003360.001650056500500
2017-08-043360.003360.003270.003345.0015005003000
2017-08-033280.003350.003280.003350.00350011595500
2017-08-023340.003350.003260.003300.0016005273000
2017-08-013300.003300.003220.003300.00420013734500
2017-07-313335.003375.003255.003300.0024007940000
2017-07-283255.003330.003255.003300.0030009903000
2017-07-273320.003320.003245.003300.0028009192500
2017-07-263305.003325.003265.003320.0015004913000
2017-07-253335.003360.003305.003305.0010003347000
2017-07-243300.003360.003205.003350.00330010822500
2017-07-213345.003350.003300.003300.0011003673000
2017-07-203345.003345.003300.003340.0022007321500
2017-07-193300.003340.003300.003340.0011003662000
2017-07-183300.003365.003200.003300.00490016145000
2017-07-143290.003290.003245.003250.005001636500
2017-07-133295.003295.003250.003290.0024007878000
2017-07-123210.003250.003205.003250.00460014863500
2017-07-113190.003210.003150.003210.00380012129000
2017-07-103155.003190.003095.003185.0022006950000
2017-07-073215.003215.003110.003165.0019006008000
2017-07-063170.003200.003085.003200.00520016411500
2017-07-053095.003175.003015.003175.001200037111000
2017-07-043200.003200.003135.003165.001450045909000
2017-07-033390.003475.003220.003220.0048700164705500
2017-06-303250.003390.003155.003390.00500016349500
2017-06-293245.003250.003135.003250.00750023958500
2017-06-283250.003250.003110.003245.001090034674000
2017-06-273360.003430.003280.003280.00930031292000
2017-06-263350.003440.003350.003360.00610020663500
2017-06-233495.003495.003335.003345.00630021297500
2017-06-223355.003495.003335.003430.00580019677500
2017-06-213500.003500.003400.003440.00610021054000
2017-06-203535.003560.003490.003500.00350012300500
2017-06-193490.003575.003490.003550.00930032862500
2017-06-163535.003550.003375.003430.00370012765000
2017-06-153505.003510.003405.003465.0013004494000
2017-06-143520.003540.003500.003505.00440015470500
2017-06-133275.003450.003275.003450.00960032137500
2017-06-123450.003450.003255.003345.001720057338500
2017-06-093630.003630.003400.003510.001770061883500
2017-06-083655.003690.003580.003675.00780028396000
2017-06-073585.003715.003575.003585.001610058499000
2017-06-063425.003565.003365.003560.002170075226000
2017-06-053205.003400.003205.003400.001770057990500
2017-06-023280.003340.003095.003155.0031600101976000
2017-06-013025.003200.003025.003070.001320040814500
2017-05-312965.003000.002965.003000.0020005985400
2017-05-302950.002973.002930.002964.00420012388700
2017-05-292872.003000.002872.003000.00390011427500
2017-05-262880.002881.002800.002872.00400011400100
2017-05-252850.002909.002850.002880.0022006327900
2017-05-242925.002925.002781.002870.00950027234400
2017-05-233000.003000.002926.002930.00580017208700
2017-05-222951.002999.002905.002998.001030030446100
2017-05-192768.002950.002756.002924.00720020853300
2017-05-182750.002788.002735.002788.00480013239500
2017-05-172750.002888.002750.002800.001130031598200
2017-05-162700.002750.002700.002749.00830022682200
2017-05-152672.002704.002672.002700.0018004846800
2017-05-122699.002700.002622.002690.0032008551000
2017-05-112616.002700.002616.002680.00500013374600
2017-05-102621.002621.002595.002621.00480012529300
2017-05-092635.002635.002607.002607.009002364900
2017-05-082655.002665.002630.002635.00480012724300
2017-05-022645.002645.002598.002644.00450011796300
2017-05-012630.002649.002628.002645.0036009510700
2017-04-282631.002644.002550.002601.00440011464700
2017-04-272644.002644.002631.002631.0011002901500
2017-04-262637.002645.002611.002621.0037009751300
2017-04-252628.002628.002520.002587.00760019526100
2017-04-242745.002745.002625.002637.001130030342400
2017-04-212500.002680.002500.002645.002550066010300
2017-04-202405.002475.002405.002460.0037009055000
2017-04-192490.002490.002440.002440.0031007695900
2017-04-182400.002490.002399.002490.00740018142500
2017-04-172333.002350.002333.002350.005001168900
2017-04-142367.002370.002331.002332.0018004229400
2017-04-132323.002330.002311.002330.0029006737800
2017-04-122365.002372.002330.002356.0035008234300
2017-04-112374.002374.002352.002365.00490011567500
2017-04-102342.002380.002342.002367.0023005412400
2017-04-072330.002366.002310.002340.00450010502100
2017-04-062395.002395.002311.002311.00760017831900
2017-04-052348.002396.002348.002396.0012002829500
2017-04-042410.002439.002336.002386.0040009565800
2017-04-032539.002539.002402.002410.0035008678800
2017-03-312332.002377.002332.002361.0036008494300
2017-03-302344.002365.002325.002325.0023005387400
2017-03-292347.002382.002332.002365.0018004241200
2017-03-282399.002400.002351.002397.0015003588400
2017-03-272404.002404.002340.002399.00650015430500
2017-03-242350.002391.002350.002385.0039009253000
2017-03-232351.002403.002330.002339.00710016811100
2017-03-222280.002379.002280.002323.001530035616000
2017-03-212225.002267.002225.002255.00570012827700
2017-03-172200.002217.002199.002201.0019004187300
2017-03-162170.002200.002170.002189.0016003500200
2017-03-152218.002218.002154.002167.005001089500
2017-03-142186.002219.002179.002218.0013002862000
2017-03-132235.002235.002186.002186.0019004203600
2017-03-102240.002241.002223.002230.0028006264600
2017-03-092243.002243.002243.002243.00100224300
2017-03-082250.002255.002241.002241.0023005170300
2017-03-072222.002250.002222.002250.0012002677500
2017-03-062203.002209.002200.002209.0032007051600
2017-03-032168.002226.002168.002203.0029006392300
2017-03-022164.002227.002160.002160.00690015059700
2017-03-012160.002163.002157.002163.00400864000
2017-02-282160.002165.002150.002150.0013002809600
2017-02-272160.002165.002145.002160.0017003666700
2017-02-242156.002156.002137.002156.0031006660900
2017-02-232130.002150.002130.002138.0040008556300
2017-02-222088.002118.002088.002118.00500010521700
2017-02-212064.002090.002064.002090.009001868700
2017-02-202065.002067.002062.002064.009001858300
2017-02-172070.002070.002060.002065.0017003509800
2017-02-162090.002090.002067.002071.007001457200
2017-02-152094.002094.002052.002081.0022004584800
2017-02-142080.002080.002070.002076.007001453900
2017-02-132057.002080.002030.002030.0039007992400
2017-02-102056.002056.002056.002056.005001028000
2017-02-092105.002105.002051.002099.0027005646000
2017-02-082055.002070.002055.002070.009001858200
2017-02-072025.002048.002020.002048.0015003040100
2017-02-062035.002035.002025.002030.0022004467700
2017-02-032038.002038.002021.002030.006001218700
2017-02-022020.002038.002020.002038.007001417300
2017-02-012004.002040.002004.002009.0013002615300
2017-01-312014.002020.002004.002004.0014002814000
2017-01-302048.002048.002014.002014.0016003240000
2017-01-272045.002055.002011.002044.0032006518700
2017-01-262057.002057.002031.002039.0033006745300
2017-01-252063.002066.002031.002031.0030006162200
2017-01-242060.002060.002025.002045.0028005719100
2017-01-232112.002148.002050.002061.00580012054700
2017-01-201919.002220.001919.002170.002840059381000
2017-01-191914.001914.001912.001912.007001338600
2017-01-181900.001921.001900.001921.0022004199500
2017-01-171940.001948.001921.001921.0017003296100
2017-01-161951.001951.001937.001939.0021004079200
2017-01-131938.001938.001927.001937.0014002707400
2017-01-121950.001950.001935.001935.0010001942500
2017-01-111955.001955.001935.001935.0025004852300
2017-01-101972.001972.001939.001950.0032006242600
2017-01-061935.001935.001912.001912.00300575900
2017-01-051995.002000.001930.001930.0037007308400
2017-01-041950.001960.001949.001960.0013002535600
2016-12-301900.001909.001881.001909.0015002856000
2016-12-291912.001920.001883.001883.007001337900
2016-12-281855.001912.001855.001912.0033006196000
2016-12-271846.001875.001846.001855.009001672900
2016-12-261867.001875.001838.001838.0018003343700
2016-12-221885.001885.001827.001827.0021003880400
2016-12-211850.001890.001847.001883.0034006366000
2016-12-201887.001903.001840.001840.0041007705700
2016-12-191908.001908.001908.001908.0013002480400
2016-12-161900.001907.001899.001907.0014002661200
2016-12-151879.001886.001879.001885.0017003201500
2016-12-141854.001879.001851.001879.0016002985600
2016-12-131838.001873.001827.001847.0025004614400
2016-12-121932.001933.001865.001876.0039007445200
2016-12-091932.001947.001929.001932.0019003675400
2016-12-081924.001950.001924.001950.0045008714600
2016-12-071908.001921.001902.001921.0043008217300
2016-12-061900.001908.001885.001908.0019003597200
2016-12-051892.001892.001881.001887.0013002454100
2016-12-021860.001889.001849.001856.0018003347200
2016-12-011890.001890.001860.001860.0024004492000
2016-11-301831.001858.001831.001855.0031005737800
2016-11-291840.001852.001831.001831.0028005148800
2016-11-281850.001850.001827.001840.0016002953000
2016-11-251915.001915.001850.001850.0021003965400
2016-11-241857.001876.001857.001876.0010001867700
2016-11-221840.001864.001840.001850.0040007384200
2016-11-211910.001910.001860.001878.0016003024500

   ※ 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。 

Twitter