[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 
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
2016-03-141129.001132.001097.001102.00535900594120700
2016-03-111109.001124.001108.001119.00422900472384400
2016-03-101110.001124.001106.001118.00329800367540700
2016-03-091106.001108.001088.001100.00311600342029800
2016-03-081119.001120.001106.001110.00383300426321600
2016-03-071106.001128.001101.001117.00385000430631500
2016-03-041101.001118.001095.001106.00457600506519200
2016-03-031081.001098.001077.001098.00209400228174300
2016-03-021088.001093.001080.001085.00232100251723500
2016-03-011070.001086.001068.001075.00266500286339200
2016-02-291100.001102.001073.001073.00297300323220900
2016-02-261100.001104.001087.001092.00243600266077600
2016-02-251104.001112.001095.001105.00235900260252500
2016-02-241081.001110.001075.001103.00384100422013600
2016-02-231100.001101.001080.001080.00271300294725200
2016-02-221088.001109.001086.001098.00238100261457300
2016-02-191123.001123.001088.001094.00352900387796300
2016-02-181089.001139.001089.001132.00590300662608800
2016-02-171065.001081.001056.001068.00311300332120000
2016-02-161065.001087.001061.001068.00434200465356400
2016-02-151069.001088.001060.001074.00407600439457300
2016-02-121007.001050.001005.001026.00520200534181600
2016-02-101060.001068.001019.001034.00422300437264500
2016-02-091083.001099.001050.001051.00380700406019100
2016-02-081083.001128.001083.001121.00231600257375600
2016-02-051080.001089.001068.001089.00219800237270000
2016-02-041101.001104.001083.001087.00245000267525600
2016-02-031113.001119.001102.001116.00213100236617000
2016-02-021110.001132.001110.001127.00162800183072600
2016-02-011114.001128.001112.001120.00232400260121700
2016-01-291090.001111.001077.001108.00324400355397600
2016-01-281078.001097.001078.001080.00274600297846200
2016-01-271085.001091.001075.001091.00186100201911000
2016-01-261079.001084.001070.001071.00162300174785500
2016-01-251082.001092.001074.001083.00186600201867900
2016-01-221038.001064.001034.001063.00249800261772300
2016-01-211038.001052.001018.001021.00299500310765100
2016-01-201067.001073.001041.001044.00261000275080100
2016-01-191052.001070.001052.001065.00217300230700800
2016-01-181069.001069.001047.001053.00474400499655800
2016-01-151094.001100.001078.001085.00191200208312500
2016-01-141077.001081.001060.001078.00387300414350500
2016-01-131104.001109.001085.001090.00328300358889800
2016-01-121106.001107.001085.001085.00302900331851600
2016-01-081130.001132.001112.001112.00346700388953800
2016-01-071150.001154.001137.001142.00191700219135100
2016-01-061160.001162.001142.001150.00133200153289900
2016-01-051143.001163.001139.001154.00178700205947400
2016-01-041152.001160.001146.001151.00184200212138000
2015-12-301160.001174.001156.001162.00161300187871400
2015-12-291136.001159.001136.001158.00179100206399500
2015-12-281124.001152.001121.001148.00314800357746900
2015-12-251120.001125.001109.001112.00260500290836800
2015-12-241147.001155.001120.001120.00230500261236100
2015-12-221152.001165.001147.001147.00244100281910500
2015-12-211145.001153.001132.001147.00240800274933900
2015-12-181151.001162.001144.001157.00460800531287600
2015-12-171148.001164.001143.001158.00340700393970400
2015-12-161126.001142.001117.001141.00380000431159400
2015-12-151125.001133.001109.001113.00270600302762800
2015-12-141122.001125.001111.001120.00283500317234700
2015-12-111140.001146.001129.001137.00354700403326500
2015-12-101124.001135.001114.001127.00325100366348800
2015-12-091133.001143.001122.001129.00260000293639800
2015-12-081120.001135.001116.001134.00339800382636300
2015-12-071119.001128.001114.001115.00259000290116200
2015-12-041102.001113.001096.001113.00296200327457300
2015-12-031118.001120.001103.001112.00174700194328000
2015-12-021110.001123.001107.001115.00376100420010100
2015-12-011097.001112.001090.001112.00380700420078400
2015-11-301113.001115.001095.001107.00353700390417500
2015-11-271101.001125.001101.001118.00436000486310900
2015-11-261115.001119.001070.001100.0014379001580360200

   ※ 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