[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 
2017-04-212500.002680.002500.002645.002550066010300
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
2016-11-181935.001935.001870.001909.0037007020800
2016-11-171920.001975.001920.001935.0020003887700
2016-11-161960.001971.001926.001927.00700013671600
2016-11-152007.002007.001980.001994.0010001996400
2016-11-142041.002041.001993.002007.0024004841500
2016-11-111996.002064.001950.002041.00740014750600
2016-11-101975.001999.001950.001970.00610012038600
2016-11-091975.001980.001840.001861.00980018568800
2016-11-081935.001954.001930.001952.00540010528500
2016-11-071896.001931.001875.001922.0026004930700
2016-11-041855.001920.001840.001896.00570010698200
2016-11-021880.001954.001860.001861.00880016619700
2016-11-011825.001925.001825.001880.00920017315300
2016-10-311800.001850.001794.001824.0036006569900
2016-10-281824.001824.001793.001793.0023004151200
2016-10-271839.001847.001815.001815.0038006971600
2016-10-261820.001839.001820.001839.0023004201400
2016-10-251807.001826.001791.001820.00680012254900
2016-10-241830.001850.001807.001810.00780014213800
2016-10-211750.001872.001750.001860.002300041857500
2016-10-201739.001740.001738.001739.0042007304000
2016-10-191710.001739.001707.001739.00600010326900
2016-10-181704.001730.001704.001708.0023003949300
2016-10-171700.001719.001700.001719.0026004432600
2016-10-141719.001719.001700.001700.0039006642800
2016-10-131714.001719.001714.001719.0016002745800
2016-10-121722.001722.001685.001685.00690011744600
2016-10-111690.001712.001671.001712.0055009259000
2016-10-071699.001701.001690.001690.0018003054400
2016-10-061684.001691.001681.001689.0023003875200
2016-10-051686.001700.001684.001684.0036006080200
2016-10-041731.001731.001681.001681.0046007823400
2016-10-031693.001695.001690.001692.0035005921800
2016-09-301708.001708.001691.001692.0020003391500
2016-09-291690.001711.001690.001710.0028004760800
2016-09-281656.001665.001656.001665.0023003812100
2016-09-271680.001680.001650.001656.0044007325300
2016-09-261700.001701.001680.001680.0055009275400
2016-09-231694.001695.001691.001695.0024004065100
2016-09-211666.001680.001664.001669.0024004004300
2016-09-201700.001701.001666.001666.00800013559300
2016-09-161705.001705.001694.001694.0025004250200
2016-09-151695.001728.001695.001695.0021003567700
2016-09-141701.001718.001699.001699.0026004425600
2016-09-131724.001738.001701.001701.0044007537700
2016-09-121757.001757.001720.001720.0016002773100
2016-09-091750.001750.001723.001723.0022003835000
2016-09-081780.001800.001750.001750.0015002654600
2016-09-071786.001786.001765.001780.0015002671000
2016-09-061780.001780.001750.001753.0019003331300
2016-09-051739.001793.001739.001783.0043007626200
2016-09-021727.001727.001710.001710.00400687400
2016-09-011712.001727.001700.001727.0023003931500
2016-08-311742.001745.001712.001712.0019003308500
2016-08-301750.001750.001712.001750.0011001906000
2016-08-291698.001750.001698.001750.0029004976500
2016-08-261722.001722.001696.001698.0049008356500
2016-08-251730.001741.001722.001722.0029005007700
2016-08-241725.001731.001725.001730.0010001728600
2016-08-231732.001746.001725.001725.0018003119900
2016-08-221779.001788.001746.001758.0020003525700
2016-08-191729.001740.001706.001712.0023003958400
2016-08-181761.001761.001730.001730.0028004876900
2016-08-171760.001772.001760.001761.0022003889700
2016-08-161781.001781.001761.001779.0021003723000
2016-08-151790.001790.001780.001783.00500892500
2016-08-121762.001790.001760.001770.0035006200500
2016-08-101781.001800.001751.001762.0019003366700
2016-08-091763.001798.001757.001797.0028004976200
2016-08-081818.001818.001760.001763.00820014658100
2016-08-051765.001789.001751.001756.0024004229400
2016-08-041760.001780.001760.001779.0021003718800
2016-08-031750.001755.001745.001745.0011001925300
2016-08-021756.001765.001750.001750.0029005089700
2016-08-011790.001790.001751.001754.0028004976200
2016-07-291750.001750.001735.001735.0013002266300
2016-07-281750.001755.001750.001750.0018003155000
2016-07-271744.001764.001701.001740.00610010617600
2016-07-261805.001806.001784.001784.00690012406400
2016-07-251828.001833.001806.001820.0039007084100
2016-07-221815.001815.001806.001806.0023004168800
2016-07-211821.001845.001805.001805.0047008554700
2016-07-201836.001836.001819.001819.008001462600
2016-07-191810.001829.001796.001829.0040007239400
2016-07-151805.001810.001792.001796.00640011538300
2016-07-141802.001821.001800.001804.0037006690200
2016-07-131805.001830.001798.001810.0016002890600
2016-07-121833.001835.001810.001822.0049008944700
2016-07-111790.001820.001790.001820.0020003633700
2016-07-081820.001820.001787.001790.0041007383400
2016-07-071811.001811.001787.001787.0019003414700
2016-07-061827.001827.001800.001811.0048008696200
2016-07-051820.001834.001800.001827.00590010743100
2016-07-041841.001841.001815.001838.0013002374200
2016-07-011830.001831.001805.001805.0051009275700
2016-06-301850.001850.001827.001827.0024004411200
2016-06-291841.001890.001841.001848.0043007992900
2016-06-281808.001839.001805.001825.0044008003000
2016-06-271826.001910.001826.001910.00910016948900
2016-06-242079.002080.001805.001855.00980019173600
2016-06-232028.002050.002028.002040.0012002448100
2016-06-222126.002128.002078.002078.0023004842200
2016-06-212137.002150.002100.002130.00670014252400
2016-06-202016.002230.002016.002090.003240068967800
2016-06-172100.002100.002045.002045.0025005140700
2016-06-162105.002105.002049.002100.0022004614800
2016-06-152020.002050.002020.002032.0020004060100
2016-06-142120.002120.002019.002026.00590012184500
2016-06-132136.002136.002116.002116.008001700300
2016-06-102129.002136.002120.002136.009001914900
2016-06-092129.002129.002125.002125.007001489000
2016-06-082150.002171.002130.002130.0042008980000
2016-06-072151.002160.002150.002150.0012002583200
2016-06-062152.002152.002145.002145.0028006020000
2016-06-032195.002209.002169.002174.0028006128500
2016-06-022162.002176.002162.002166.0012002602800
2016-06-012165.002180.002152.002160.0028006072800
2016-05-312180.002180.002150.002151.0031006715000
2016-05-302197.002200.002180.002180.007001529700
2016-05-272178.002180.002158.002170.0011002388600
2016-05-262210.002210.002153.002158.0016003494400
2016-05-252113.002190.002113.002190.0012002579400
2016-05-242157.002162.002054.002162.0029006127500
2016-05-232184.002241.002155.002157.001050022949500
2016-05-202219.002230.002200.002200.0019004207100
2016-05-192162.002200.002162.002200.0011002415400
2016-05-182180.002180.002170.002170.0016003478500
2016-05-172181.002183.002172.002172.0011002398200
2016-05-162180.002240.002180.002195.0012002636900
2016-05-132265.002265.002173.002180.0010002205200
2016-05-122180.002260.002166.002166.0011002410700
2016-05-112200.002205.002178.002180.0023005023700
2016-05-102181.002223.002150.002179.0031006746500
2016-05-092194.002195.002180.002181.0011002406700
2016-05-062196.002202.002196.002200.008001759300
2016-05-022231.002231.002191.002196.00470010385100
2016-04-282257.002298.002250.002251.0039008838400
2016-04-272250.002277.002250.002257.0042009492900
2016-04-262303.002310.002251.002255.00750017121200
2016-04-252405.002408.002278.002315.004140096548000
2016-04-222679.002750.002656.002705.00940025353200
2016-04-212680.002695.002633.002633.0022005841500
2016-04-202699.002720.002610.002618.0031008278200
2016-04-192501.002654.002501.002654.00730018611000
2016-04-182489.002500.002462.002499.0022005476100
2016-04-152499.002500.002490.002500.009002248600

   ※ 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