[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 
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
2016-04-142480.002498.002385.002458.0011002701500
2016-04-1300
2016-04-122307.002380.002307.002380.007001635000
2016-04-112349.002350.002332.002350.00400938100
2016-04-082260.002326.002260.002326.006001375100
2016-04-0700
2016-04-062305.002354.002300.002300.0012002790000
2016-04-052382.002382.002355.002355.0010002357900
2016-04-042411.002411.002314.002409.0017004046500
2016-04-012478.002478.002428.002428.005001224000
2016-03-312412.002478.002412.002478.006001472800
2016-03-302460.002460.002410.002412.0038009203900
2016-03-292455.002500.002450.002460.0019004717900
2016-03-282385.002455.002385.002455.0013003145600
2016-03-252380.002385.002380.002385.00200476500
2016-03-242324.002380.002324.002380.005001183500
2016-03-232379.002379.002322.002323.005001169100
2016-03-222339.002366.002320.002336.0013003039800
2016-03-182348.002348.002348.002348.00100234800
2016-03-172324.002324.002313.002313.00400927700
2016-03-162287.002324.002287.002300.0010002304200
2016-03-152300.002300.002285.002285.009002064100
2016-03-142270.002289.002270.002283.008001821700
2016-03-112255.002260.002255.002260.00200451500
2016-03-102290.002300.002256.002256.0011002516000
2016-03-092301.002301.002290.002290.0019004359400
2016-03-082338.002355.002305.002355.00400934800
2016-03-072448.002448.002338.002338.0012002887300
2016-03-042291.002350.002291.002350.005001164100
2016-03-032290.002291.002290.002291.00300687100
2016-03-022299.002400.002290.002290.008001898400
2016-03-012270.002299.002270.002299.00400910900
2016-02-292245.002326.002245.002270.0012002757600
2016-02-262260.002260.002160.002245.008001774400
2016-02-252126.002260.002126.002260.005001076400
2016-02-242238.002238.002126.002126.009001963300
2016-02-232222.002239.002222.002239.00200446100
2016-02-222100.002139.002100.002100.007001476000
2016-02-1900
2016-02-1800
2016-02-172149.002149.002140.002140.007001502500
2016-02-162060.002099.002060.002092.0014002921000
2016-02-152070.002070.002020.002060.0030006167600
2016-02-121910.001994.001910.001950.0041007871200
2016-02-102149.002189.002055.002100.0013002759600
2016-02-092200.002200.002100.002199.0026005543100
2016-02-082242.002324.002223.002323.0013002978500
2016-02-052250.002290.002200.002200.0024005349900
2016-02-042321.002324.002300.002300.0019004391400
2016-02-032360.002361.002350.002350.0017004006100
2016-02-022380.002409.002360.002409.006001430900
2016-02-012414.002430.002410.002410.0012002905400
2016-01-292439.002439.002350.002413.0015003581700
2016-01-282451.002451.002409.002414.007001699600
2016-01-272400.002453.002400.002452.00400970500
2016-01-262400.002400.002352.002400.0011002630300
2016-01-252423.002476.002411.002430.001030025040100
2016-01-222493.002560.002445.002560.00570014397800
2016-01-212350.002495.002350.002481.0018004430200
2016-01-202425.002425.002390.002400.0014003373500
2016-01-192315.002399.002315.002399.00300708000
2016-01-182350.002350.002315.002315.0013003039000
2016-01-152417.002420.002400.002400.007001691700
2016-01-142449.002455.002345.002367.0026006213700
2016-01-132450.002510.002450.002467.00410010241600
2016-01-122522.002522.002400.002400.0019004626500
2016-01-082500.002500.002456.002500.009002237900
2016-01-072438.002525.002438.002517.0033008247200
2016-01-062510.002549.002440.002488.0017004221000
2016-01-052475.002573.002473.002510.0015003752400
2016-01-042473.002473.002473.002473.007001731100
2015-12-302424.002425.002416.002416.0015003636500
2015-12-292350.002425.002350.002424.00460011094200
2015-12-282271.002308.002271.002308.00400915600
2015-12-252331.002331.002233.002241.0019004339600
2015-12-242375.002375.002328.002330.0020004714900
2015-12-222400.002400.002326.002328.0020004665700
2015-12-212430.002435.002421.002421.007001697500
2015-12-182480.002480.002480.002480.00300744000
2015-12-172425.002480.002425.002480.009002210500
2015-12-1600
2015-12-152402.002489.002402.002489.0016003865500
2015-12-142465.002471.002443.002443.0014003451700
2015-12-112500.002512.002500.002512.0011002751400
2015-12-102501.002501.002500.002500.006001500200
2015-12-092520.002520.002520.002520.00100252000
2015-12-082563.002563.002525.002525.008002037000
2015-12-072510.002520.002510.002520.00200503000
2015-12-042509.002538.002502.002502.007001757000
2015-12-032520.002570.002511.002570.0012003034300
2015-12-022638.002638.002507.002520.00510012912100
2015-12-012545.002689.002545.002652.007001864200
2015-11-302525.002545.002525.002545.006001523300
2015-11-272560.002580.002502.002502.0020005083500
2015-11-262550.002550.002550.002550.005001275000

   ※ 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