[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 
2017-07-203345.003345.003300.003340.0022007321500
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
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

   ※ 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