[2131 東証1部] アコーディア・ゴルフ 日足 時系列データ

[2131 東証1部] アコーディア・ゴルフ (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-221204.001208.001204.001208.00265800320458400
2017-03-211203.001204.001203.001203.005270063404000
2017-03-171203.001204.001203.001203.00193400232664300
2017-03-161204.001204.001203.001204.005550066790000
2017-03-151203.001204.001203.001203.004880058706500
2017-03-141203.001204.001203.001203.003770045353400
2017-03-131203.001204.001203.001203.003000036090600
2017-03-101203.001204.001203.001203.004320051972100
2017-03-091203.001204.001203.001203.007110085535200
2017-03-081203.001204.001203.001203.005840070256400
2017-03-071203.001205.001203.001204.003850046331600
2017-03-061204.001205.001203.001204.00124800150261500
2017-03-031204.001205.001204.001204.0089300107523800
2017-03-021204.001206.001204.001204.00109900132350500
2017-03-011204.001205.001204.001204.00127400153416100
2017-02-281206.001206.001204.001204.00111000133751300
2017-02-271205.001206.001205.001205.00148500178994400
2017-02-241205.001206.001205.001206.006370076784400
2017-02-231205.001206.001205.001205.007350088574900
2017-02-221205.001205.001204.001205.005830070229200
2017-02-211205.001206.001204.001206.00108900131235200
2017-02-201205.001206.001205.001206.005190062566300
2017-02-171205.001206.001205.001205.006570079178700
2017-02-161205.001206.001205.001205.00144800174539300
2017-02-151205.001206.001205.001205.00130000156700500
2017-02-141206.001206.001205.001206.0091500110299000
2017-02-131205.001205.001204.001205.002620031563400
2017-02-101205.001206.001204.001204.002840034214800
2017-02-091204.001205.001204.001205.00110800133489300
2017-02-081203.001204.001203.001203.00101700122431300
2017-02-071204.001205.001203.001203.00204300245974700
2017-02-061204.001205.001203.001203.00295900356204000
2017-02-031204.001205.001203.001203.00279300336274400
2017-02-021204.001205.001203.001203.00197400237614400
2017-02-011203.001204.001203.001203.00124000149243100
2017-01-311202.001204.001202.001204.00706400849394500
2017-01-301204.001207.001202.001202.009829001182005900
2017-01-271204.001206.001203.001206.00175800211795100
2017-01-261206.001207.001202.001203.00316500380938900
2017-01-251207.001220.001205.001206.00239900289914900
2017-01-241204.001207.001203.001207.00181300218538300
2017-01-231202.001207.001202.001202.00242400291921600
2017-01-201205.001205.001200.001201.00291400350221400
2017-01-191204.001208.001202.001205.00249100300343300
2017-01-181191.001206.001191.001206.00303800364777900
2017-01-171191.001197.001188.001197.00226000269124700
2017-01-161192.001200.001190.001192.00169400202038300
2017-01-131202.001206.001201.001206.008682001044311400
2017-01-121202.001203.001201.001202.00645000775362400
2017-01-111203.001204.001202.001202.00363800437530900
2017-01-101203.001204.001202.001203.0010703001287509900
2017-01-061203.001204.001202.001202.008740001051227300
2017-01-051204.001204.001202.001203.009253001113289600
2017-01-041203.001205.001203.001203.009804001179686700
2016-12-301202.001203.001202.001202.00350100420949500
2016-12-291201.001203.001201.001203.009195001105277800
2016-12-281202.001202.001201.001202.00424500510132000
2016-12-271201.001202.001201.001201.00385500463010200
2016-12-261202.001203.001201.001201.00514300618063800
2016-12-221202.001203.001202.001203.00432000519396600
2016-12-211201.001202.001200.001202.00662100795252900
2016-12-201202.001203.001200.001202.00807500970401100
2016-12-191203.001204.001202.001203.00730000877965900
2016-12-161202.001204.001202.001203.00567800682869800
2016-12-151200.001203.001199.001203.0010451001255155000
2016-12-141197.001201.001196.001199.0017892002144514000
2016-12-131195.001197.001194.001196.0010282001229651200
2016-12-121192.001196.001192.001194.0018172002169060200
2016-12-091191.001193.001189.001193.0014894001774065100
2016-12-081192.001193.001191.001191.0012850001531578600
2016-12-071193.001194.001192.001192.0013221001577067100
2016-12-061193.001195.001192.001193.0021970002621418600
2016-12-051194.001195.001192.001193.0020650002464388500
2016-12-021197.001198.001194.001194.0026297003145011800
2016-12-011199.001200.001197.001197.0028736003444148300
2016-11-301202.001203.001198.001199.0061786007416445800
2016-11-291039.001039.001032.001035.00272000281476200
2016-11-281041.001048.001035.001045.00233000242949600
2016-11-251036.001039.001032.001038.00211300219083100
2016-11-241027.001035.001024.001031.00265600273812000
2016-11-221020.001026.001018.001021.00244600249792100
2016-11-211022.001024.001011.001020.00263800268463400
2016-11-181021.001021.001010.001012.00255400258758600
2016-11-171020.001022.001011.001016.00237300241010900
2016-11-161021.001022.001012.001022.00292500297823500
2016-11-151032.001032.001007.001009.00392600397382200
2016-11-141030.001031.001005.001014.00644200652776200
2016-11-111051.001051.001026.001032.00234800243008100
2016-11-101042.001052.001035.001052.00256400268066600
2016-11-091045.001045.001005.001014.00349200355958300
2016-11-081043.001047.001037.001040.009150095214000
2016-11-071037.001045.001035.001042.00153300159395600
2016-11-041030.001039.001027.001036.00157400162579900
2016-11-021047.001048.001029.001032.00284600294638700
2016-11-011059.001059.001051.001054.00181200191046900
2016-10-311060.001061.001054.001060.00161800171234100
2016-10-281064.001066.001052.001059.00639700677585700
2016-10-271056.001061.001053.001055.00159400168440500
2016-10-261055.001058.001053.001055.00181000191012000
2016-10-251052.001057.001050.001055.00140700148299600
2016-10-241046.001056.001046.001052.00205400215958200
2016-10-211040.001049.001039.001047.00146100152719300
2016-10-201042.001044.001040.001044.00121300126472300
2016-10-191037.001045.001033.001042.00151000156986900
2016-10-181029.001037.001026.001034.00147000151641200
2016-10-171027.001034.001026.001028.00141100145377400
2016-10-141025.001030.001024.001027.00111800114786900
2016-10-131027.001030.001024.001027.00148400152441300
2016-10-121026.001032.001023.001023.00144600148409300
2016-10-111032.001034.001028.001030.00171900177148300
2016-10-071031.001035.001023.001026.00217200223024900
2016-10-061030.001032.001022.001031.00252600259559800
2016-10-051035.001039.001028.001030.00210000216587600
2016-10-041035.001037.001028.001031.00164600169930600
2016-10-031034.001038.001025.001027.00187900193720500
2016-09-301031.001035.001026.001029.00244200251505200
2016-09-291046.001049.001036.001036.00286400298476200
2016-09-281043.001047.001032.001045.0015902001657306300
2016-09-271056.001057.001037.001052.0019059002001641100
2016-09-261074.001076.001057.001059.00822100879789100
2016-09-231075.001079.001072.001075.00405000435071800
2016-09-211068.001074.001065.001073.00325800348587600
2016-09-201079.001080.001063.001065.00663600713283700
2016-09-161077.001081.001073.001079.00241700260427600
2016-09-151077.001082.001071.001076.00253500272780700
2016-09-141070.001082.001069.001077.00480800516483800
2016-09-131068.001076.001064.001067.00417300445938000
2016-09-121066.001068.001059.001059.00377700401700400
2016-09-091072.001075.001062.001064.00276700295559300
2016-09-081065.001073.001064.001072.00292300312403300
2016-09-071065.001067.001063.001065.00409000435472800
2016-09-061053.001069.001053.001067.00340200361226500
2016-09-051050.001060.001050.001053.00414200436537200
2016-09-021049.001052.001043.001046.00371400389315000
2016-09-011038.001051.001037.001047.00564300589491000
2016-08-311033.001049.001033.001038.00745700773012000
2016-08-301030.001041.001025.001041.00894600923610200
2016-08-291078.001095.001041.001043.0019010002016985000
2016-08-261199.001200.001188.001198.00216000258241600
2016-08-251190.001196.001187.001195.00146500174534500
2016-08-241178.001197.001175.001194.00225500267450400
2016-08-231170.001182.001170.001174.00207000243134000
2016-08-221166.001175.001159.001173.00251800294084300
2016-08-191171.001173.001165.001173.00217600254538500
2016-08-181172.001178.001172.001173.00190000223214300
2016-08-171169.001179.001166.001179.00224400263323200
2016-08-161170.001175.001165.001166.00196800230183800
2016-08-151171.001177.001168.001168.00255000298662200
2016-08-121180.001184.001142.001171.00600700701476100
2016-08-101195.001204.001187.001202.00311100372888400
2016-08-091191.001209.001187.001198.00279900335585000
2016-08-081194.001194.001184.001192.00362400430682200
2016-08-051190.001195.001182.001187.00287100341106400
2016-08-041188.001196.001178.001193.00341700405043400
2016-08-031190.001194.001178.001184.00405500481124300
2016-08-021195.001202.001192.001194.00120900144757100
2016-08-011194.001201.001188.001197.00248500297043800
2016-07-291199.001203.001191.001199.00543900651411300
2016-07-281198.001204.001193.001199.00287700344700400
2016-07-271204.001211.001197.001200.00344800414069200
2016-07-261207.001214.001202.001204.00275500332784400
2016-07-251220.001221.001207.001214.00406700494149500
2016-07-221201.001229.001201.001220.00562000683705700
2016-07-211192.001215.001192.001207.00539200649538200
2016-07-201178.001200.001176.001200.00693100826683000
2016-07-191189.001200.001177.001195.0014296001698937600
2016-07-151211.001218.001173.001203.0026513003177090500
2016-07-141075.001086.001072.001079.00234100252651300
2016-07-131095.001098.001070.001071.00275800298167900
2016-07-121089.001100.001082.001087.00409200446470000
2016-07-111060.001077.001059.001070.00281300301250300
2016-07-081059.001064.001048.001048.00245400258787100
2016-07-071061.001066.001054.001059.00309600328028800
2016-07-061071.001074.001050.001054.00405700429446300
2016-07-051078.001087.001068.001075.00358600385789900
2016-07-041080.001093.001055.001059.00630100678327300
2016-07-011075.001076.001062.001063.00355100379386700
2016-06-301066.001083.001066.001072.00373200401235700
2016-06-291040.001055.001036.001052.00400000418758000
2016-06-28991.001034.00991.001025.00465800473780900
2016-06-27994.001022.00992.001020.00373300377327300
2016-06-241025.001028.00981.00994.00549300549851500
2016-06-231017.001019.001010.001017.00138900140994000
2016-06-221016.001017.001005.001014.00186400188440300
2016-06-211007.001025.001005.001024.00178600181721600
2016-06-201010.001017.001006.001015.00140500142406000
2016-06-17999.001006.00991.00991.00317100315694100
2016-06-161013.001013.00992.00993.00323700323533500
2016-06-151012.001025.001006.001022.00181400184639800
2016-06-141012.001013.001000.001009.00261400262663700
2016-06-131021.001024.001013.001013.00203500206777900
2016-06-101036.001036.001021.001031.00203400209512600
2016-06-091033.001037.001025.001030.00112800116157000
2016-06-081034.001039.001028.001034.00156000161189900
2016-06-071027.001035.001025.001032.00167100172201900
2016-06-061016.001027.001011.001027.00246700251509700
2016-06-031024.001034.001020.001033.00187600193182800
2016-06-021022.001032.001020.001024.00172300176711800
2016-06-011030.001032.001023.001025.00138700142519100
2016-05-311020.001036.001018.001036.00249500256894600
2016-05-301017.001020.001014.001020.00104100105930300
2016-05-271017.001018.001006.001009.00123700125024300
2016-05-261014.001018.001010.001012.00100400101772500
2016-05-251010.001013.001008.001008.00116400117540100
2016-05-241002.001008.001002.001005.00101800102186900
2016-05-231004.001005.00998.001002.00128400128528200
2016-05-201003.001008.001002.001004.008430084663100
2016-05-191008.001016.001001.001002.00129400130407300
2016-05-181000.001008.00997.00999.00177300177486200
2016-05-17996.001002.00991.001000.00257300256457700
2016-05-161005.001007.00990.00990.00654100651095500
2016-05-131037.001037.001007.001007.00538100546616500
2016-05-121040.001050.001034.001046.00134800140642900
2016-05-111059.001059.001043.001046.00127200133542900
2016-05-101028.001054.001027.001054.00249900261218300
2016-05-091025.001029.001019.001022.00191600196007700
2016-05-061025.001029.001011.001019.00297100302422900
2016-05-021028.001035.001017.001022.00315200322604600
2016-04-281047.001053.001035.001036.00289700301976400
2016-04-271047.001055.001045.001045.00186500195507700
2016-04-261054.001061.001046.001049.00217700228933500
2016-04-251071.001071.001050.001052.00318100335881800
2016-04-221057.001071.001053.001068.00324800345944500
2016-04-211073.001073.001056.001060.00384100407075300
2016-04-201075.001081.001068.001070.00269200288914500
2016-04-191078.001085.001072.001081.00252700272693300
2016-04-181050.001070.001043.001065.00241500255557700
2016-04-151065.001075.001061.001074.00194400208212000
2016-04-141065.001075.001060.001075.00296900317445700
2016-04-131051.001063.001051.001058.00209600221750900
2016-04-121050.001054.001039.001048.00207100216948300
2016-04-111047.001050.001035.001046.00165100171999400
2016-04-081020.001057.001016.001050.00252800262783500
2016-04-071025.001038.001022.001036.00267600276105500
2016-04-061015.001025.001011.001019.00213900217685100
2016-04-051052.001053.001016.001018.00394900406658200
2016-04-041045.001065.001045.001057.00256400270543200
2016-04-011058.001060.001041.001044.00464100486888500
2016-03-311076.001077.001057.001057.00301500320434400
2016-03-301067.001082.001066.001078.00424400456496000
2016-03-291059.001080.001053.001063.00505600536537400
2016-03-281100.001104.001082.001095.00596700651358500
2016-03-251099.001105.001092.001096.00387200425028800
2016-03-241085.001100.001080.001094.00305700333424100
2016-03-231079.001085.001074.001084.00237300256358900
2016-03-221073.001088.001069.001074.00501300539562500
2016-03-181050.001063.001028.001057.0020122002108780800
2016-03-171072.001079.001045.001048.0011053001166915500
2016-03-161094.001094.001069.001069.00731600788747700
2016-03-151101.001111.001090.001097.00539900592474300

   ※ 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