[3536 JQスタンダード] アクサスホールディングス 日足 時系列データ

[3536 JQスタンダード] アクサスホールディングス (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-23128.00128.00126.00126.00483006149200
2017-10-20128.00128.00125.00128.00674008534400
2017-10-19129.00129.00127.00128.00570007289700
2017-10-18128.00129.00126.00127.0022090028145500
2017-10-17134.00136.00128.00128.0045780059961200
2017-10-16151.00157.00131.00134.001570300223696900
2017-10-13145.00149.00142.00149.0023890034844300
2017-10-12145.00145.00138.00144.0017660024964500
2017-10-11143.00146.00142.00144.0012230017573900
2017-10-10144.00145.00140.00141.0013330019061100
2017-10-06140.00146.00138.00142.0034530049204100
2017-10-05137.00140.00136.00140.0013500018558700
2017-10-04138.00138.00134.00137.0015600021187600
2017-10-03136.00138.00135.00138.0011540015772600
2017-10-02133.00136.00131.00135.0019170025641600
2017-09-29136.00137.00130.00133.0035670047438000
2017-09-28150.00155.00132.00136.001189900173141200
2017-09-27144.00149.00140.00149.0038880056036900
2017-09-26138.00147.00138.00145.00778600111226700
2017-09-25135.00147.00133.00136.001128100158287300
2017-09-22131.00133.00130.00133.0027910036555200
2017-09-21132.00134.00130.00133.0015710020696600
2017-09-20127.00139.00125.00133.001176900155352100
2017-09-19124.00127.00118.00127.0027870034329100
2017-09-15121.00123.00121.00123.00527006418400
2017-09-14122.00123.00121.00122.00419005107900
2017-09-13121.00123.00120.00123.00680008220200
2017-09-12119.00121.00118.00121.00297003550700
2017-09-11115.00119.00115.00119.00439005097300
2017-09-08116.00118.00116.00116.00246002863400
2017-09-07117.00118.00116.00116.008300969500
2017-09-06115.00117.00114.00117.00694007986000
2017-09-05120.00121.00116.00116.00825009728500
2017-09-04124.00124.00120.00120.00604007331900
2017-09-01125.00127.00122.00124.00630007814800
2017-08-31120.00128.00120.00126.0019460024232000
2017-08-30121.00121.00120.00120.00155001861800
2017-08-29120.00121.00118.00120.0012410014885200
2017-08-28126.00126.00121.00121.0025180031032600
2017-08-25118.00128.00117.00125.0067520082538600
2017-08-24116.00117.00116.00117.00167001943600
2017-08-23116.00117.00115.00117.00229002656200
2017-08-22115.00116.00114.00115.00827009495100
2017-08-21116.00118.00114.00115.0019620022655200
2017-08-18117.00118.00116.00116.00794009272900
2017-08-17118.00120.00117.00119.00454005362100
2017-08-16120.00120.00118.00119.00778009284500
2017-08-15119.00120.00118.00120.00820009780100
2017-08-14115.00119.00114.00117.0022710026209400
2017-08-10121.00123.00113.00119.0040190047245600
2017-08-09122.00123.00121.00122.009570011645000
2017-08-08123.00124.00122.00123.00224002749400
2017-08-07123.00124.00122.00122.009360011509300
2017-08-04124.00140.00120.00121.001145000146463400
2017-08-03124.00124.00119.00119.0019390023518400
2017-08-02122.00125.00122.00124.00431005327300
2017-08-01125.00125.00122.00123.009200011395500
2017-07-31127.00127.00124.00124.008740010932300
2017-07-28127.00128.00124.00126.0015940020079900
2017-07-27129.00129.00127.00129.008740011184200
2017-07-26131.00131.00129.00130.00403005237100
2017-07-25132.00132.00130.00130.0012550016404400
2017-07-24127.00131.00127.00131.0012000015507100
2017-07-21126.00127.00126.00127.00659008328600
2017-07-20127.00129.00126.00127.009460011990700
2017-07-19126.00127.00125.00127.009500012013900
2017-07-18125.00127.00123.00127.0022360027987100
2017-07-14129.00131.00123.00125.0066430084480300
2017-07-13142.00160.00127.00131.003637400525594200
2017-07-12135.00142.00133.00137.0043500059698300
2017-07-11130.00135.00130.00133.0033100043965900
2017-07-10128.00132.00128.00129.0017220022277300
2017-07-07123.00127.00123.00127.0012900016152300
2017-07-06124.00136.00122.00123.00871400111663600
2017-07-05124.00125.00122.00124.0010410012837600
2017-07-04123.00127.00122.00124.0018180022680900
2017-07-03121.00123.00121.00123.00334004074200
2017-06-30120.00122.00120.00122.00619007449600
2017-06-29122.00123.00121.00122.00135001645600
2017-06-28123.00123.00120.00121.00585007105200
2017-06-27122.00123.00121.00122.00603007352400
2017-06-26119.00122.00119.00122.00238002878200
2017-06-23120.00124.00119.00119.008930010842500
2017-06-22120.00122.00120.00122.00524006341400
2017-06-21121.00121.00118.00119.00572006814800
2017-06-20122.00122.00120.00121.00193002337200
2017-06-19118.00121.00118.00120.00345004122100
2017-06-16120.00120.00117.00118.0011840013949900
2017-06-15123.00123.00118.00119.0011810014135100
2017-06-14124.00124.00120.00121.0016070019469200
2017-06-13126.00126.00122.00122.008410010392900
2017-06-12124.00126.00124.00125.00114001426500
2017-06-09126.00126.00123.00126.00203002540000
2017-06-08125.00126.00123.00124.00149001860100
2017-06-07123.00126.00123.00123.00247003070300
2017-06-06128.00128.00124.00126.00229002879200
2017-06-05126.00127.00125.00127.00147001853000
2017-06-02126.00126.00124.00126.00111001391700
2017-06-01124.00126.00124.00126.00161002011300
2017-05-31125.00126.00124.00126.00163002044300
2017-05-30126.00126.00123.00125.00127001579100
2017-05-29123.00126.00123.00126.005700709600
2017-05-26125.00127.00123.00123.00274003407300
2017-05-25127.00127.00125.00127.00182002303600
2017-05-24125.00128.00124.00127.009710012229200
2017-05-23123.00124.00122.00124.00195002402300
2017-05-22123.00123.00121.00123.00147001789900
2017-05-19123.00123.00121.00123.0084001028800
2017-05-18118.00122.00118.00122.00328003893900
2017-05-17123.00123.00122.00123.00128001566400
2017-05-16125.00125.00122.00122.0082001011000
2017-05-15124.00124.00122.00123.00241002969500
2017-05-12123.00124.00122.00123.00145001776700
2017-05-11124.00124.00123.00124.0083001028200
2017-05-10125.00125.00121.00123.00311003807500
2017-05-09123.00125.00123.00125.00172002130500
2017-05-08122.00125.00122.00124.00206002529100
2017-05-02124.00126.00123.00123.00272003366000
2017-05-01125.00125.00121.00124.00383004710800
2017-04-28123.00126.00122.00124.00285003529300
2017-04-27122.00126.00122.00124.00213002640800
2017-04-26123.00124.00122.00122.007700945900
2017-04-25121.00123.00121.00122.007200877600
2017-04-24124.00124.00121.00121.00160001960000
2017-04-21124.00126.00123.00123.00389004836600
2017-04-20123.00124.00121.00124.00215002653600
2017-04-19121.00124.00121.00123.00472005761700
2017-04-18122.00123.00121.00122.00293003579600
2017-04-17124.00124.00120.00121.00636007802000
2017-04-14118.00133.00118.00122.0040430050751200
2017-04-13116.00119.00115.00119.00641007470300
2017-04-12119.00119.00115.00117.00840009816200
2017-04-11121.00122.00119.00121.00435005229500
2017-04-10122.00124.00121.00122.00257003156500
2017-04-07122.00124.00118.00122.00754009092600
2017-04-06124.00124.00121.00121.00474005796800
2017-04-05125.00127.00120.00124.00687008464300
2017-04-04127.00127.00123.00125.00707008843600
2017-04-03127.00128.00127.00128.00148001884300
2017-03-31129.00134.00126.00126.0016920021683400
2017-03-30129.00130.00125.00125.009210011689000
2017-03-29127.00129.00127.00129.00308003951200
2017-03-28128.00129.00126.00127.00603007675900
2017-03-27129.00130.00128.00128.00351004526400
2017-03-24129.00130.00129.00129.00193002504900
2017-03-23130.00131.00129.00129.00254003298200
2017-03-22130.00132.00130.00131.00557007253500
2017-03-21131.00132.00131.00131.00494006479200
2017-03-17132.00134.00132.00133.00132001750600
2017-03-16131.00134.00131.00134.00411005427900
2017-03-15134.00134.00132.00132.00503006671400
2017-03-14133.00134.00133.00134.00543007231600
2017-03-13134.00136.00134.00135.00225003020200
2017-03-10134.00136.00134.00134.00434005850300
2017-03-09137.00137.00134.00135.008950012110400
2017-03-08136.00138.00135.00137.00368005013600
2017-03-07139.00139.00136.00136.007900010839700
2017-03-06138.00139.00137.00139.00438006041500
2017-03-03137.00139.00136.00138.007450010283200
2017-03-02135.00138.00134.00138.0011750015967600
2017-03-01133.00135.00133.00135.00476006368000
2017-02-28134.00135.00133.00134.00255003410400
2017-02-27135.00135.00133.00134.00282003771300
2017-02-24134.00135.00133.00135.00313004190900
2017-02-23133.00135.00133.00134.00220002943300
2017-02-22134.00135.00133.00133.00590007866600
2017-02-21136.00136.00134.00135.009390012744700
2017-02-20133.00134.00132.00133.0012700016876100
2017-02-17135.00135.00133.00134.00479006448000
2017-02-16135.00135.00134.00135.00652008776300
2017-02-15135.00135.00134.00135.00440005931100
2017-02-14135.00135.00134.00135.00242003249400
2017-02-13135.00135.00134.00134.00228003063400
2017-02-10135.00135.00133.00134.00590007912100
2017-02-09135.00136.00134.00136.00292003933900
2017-02-08135.00135.00133.00134.00263003528300
2017-02-07134.00135.00133.00135.00191002560600
2017-02-06134.00136.00134.00134.00397005329400
2017-02-03134.00136.00134.00134.00258003474100
2017-02-02134.00136.00134.00135.00196002651600
2017-02-01135.00136.00134.00134.00438005898800
2017-01-31136.00136.00134.00135.00431005826900
2017-01-30136.00138.00135.00136.00432005878400
2017-01-27138.00138.00135.00136.00488006647200
2017-01-26137.00140.00136.00137.0010200014040400
2017-01-25138.00138.00136.00137.00553007577600
2017-01-24135.00137.00135.00135.007440010083800
2017-01-23135.00137.00134.00135.00531007181600
2017-01-20135.00136.00134.00135.00732009861700
2017-01-19136.00138.00134.00135.0014030019031200
2017-01-18139.00140.00134.00136.0036920050389500
2017-01-17142.00143.00138.00142.0041530058625900
2017-01-16148.00151.00145.00149.0038150056326500
2017-01-13142.00145.00141.00145.00566008089500
2017-01-12145.00145.00142.00143.0026030037357500
2017-01-11144.00145.00142.00145.0016800024132400
2017-01-10147.00147.00142.00144.0028770041338000
2017-01-06142.00164.00141.00143.003313700500931300
2017-01-05134.00138.00134.00137.0014610019816200
2017-01-04134.00135.00133.00133.0015900021295800
2016-12-30137.00138.00132.00133.0030390040804600
2016-12-29132.00144.00131.00133.001083400148404300
2016-12-28135.00135.00131.00132.0018340024291900
2016-12-27136.00137.00132.00132.0041100054895500
2016-12-26135.00150.00134.00135.003340900470313700
2016-12-22135.00137.00131.00131.0062290083137300
2016-12-21134.00168.00133.00141.00117671001787653200
2016-12-20132.00132.00129.00129.00182002369900
2016-12-19130.00132.00129.00132.00600007826200
2016-12-16132.00132.00128.00130.008100010496300
2016-12-15133.00133.00130.00131.00640008401300
2016-12-14130.00134.00129.00131.0013500017819200
2016-12-13128.00130.00128.00130.00317004093500
2016-12-12127.00130.00127.00128.00564007233900
2016-12-09129.00131.00128.00128.00463005966500
2016-12-08131.00131.00129.00130.00424005507900
2016-12-07131.00132.00130.00130.00489006408100
2016-12-06129.00133.00129.00131.0013760017939100
2016-12-05126.00130.00125.00128.00642008197600
2016-12-02128.00130.00127.00127.00691008841300
2016-12-01129.00131.00128.00128.00766009872300
2016-11-30132.00132.00129.00130.00412005377800
2016-11-29129.00134.00128.00129.0010560013764900
2016-11-28129.00130.00127.00129.00556007137300
2016-11-25133.00137.00129.00129.0016840022322000
2016-11-24131.00133.00129.00132.009130012044800
2016-11-22129.00131.00128.00130.00282003665300
2016-11-21130.00132.00129.00131.00591007683000
2016-11-18131.00131.00128.00129.00214002762400
2016-11-17128.00132.00128.00129.00514006655800
2016-11-16128.00130.00126.00129.00752009631200
2016-11-15128.00129.00125.00126.00462005872700
2016-11-14122.00129.00122.00128.0014840018697700
2016-11-11125.00125.00123.00124.00320003976800
2016-11-10127.00127.00124.00124.00729009124400
2016-11-09128.00128.00115.00121.0017350021044600
2016-11-08128.00130.00127.00127.00207002657800
2016-11-07131.00131.00128.00128.00415005347500
2016-11-04127.00129.00127.00127.00737009410200
2016-11-02130.00130.00128.00129.0010880014012100
2016-11-01134.00134.00130.00131.009120011933700
2016-10-31135.00136.00133.00133.00436005856700
2016-10-28133.00137.00132.00134.00657008780100
2016-10-27132.00133.00131.00132.007650010070300
2016-10-26132.00134.00131.00133.007670010138000
2016-10-25136.00137.00131.00132.0033560044800900
2016-10-24138.00139.00137.00137.007420010243300
2016-10-21142.00142.00138.00138.0020880029236300
2016-10-20142.00142.00138.00138.0038400053610200
2016-10-19152.00154.00141.00142.001104400161978400

   ※ 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