[3624 東証マザーズ] アクセルマーク 日足 時系列データ

[3624 東証マザーズ] アクセルマーク (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-01-201095.001149.001078.001135.0092100102199400
2017-01-191070.001100.001064.001080.004680050456400
2017-01-181085.001089.001056.001065.005300056823600
2017-01-171091.001122.001082.001087.007600083402900
2017-01-161129.001142.001103.001108.005780064711500
2017-01-131085.001147.001085.001127.0090400100732300
2017-01-121134.001153.001101.001104.00117600131498300
2017-01-111136.001162.001123.001137.008410095974400
2017-01-101156.001194.001138.001138.00160100185296900
2017-01-061168.001230.001148.001173.00289400342686200
2017-01-051179.001190.001118.001150.00180700207948700
2017-01-041120.001159.001092.001159.00188000212114100
2016-12-301070.001143.001057.001135.00200100222646900
2016-12-291070.001098.001022.001075.00127900135291900
2016-12-281066.001130.001066.001081.00167600183869200
2016-12-271098.001108.001047.001065.00230100247780700
2016-12-261163.001163.001057.001077.00386800417171000
2016-12-221160.001244.001137.001148.00760100893727100
2016-12-211245.001385.001200.001219.0026015003404307700
2016-12-201177.001366.001087.001294.0025557003226404800
2016-12-191001.001148.00993.001148.00582400634247400
2016-12-161010.001032.00990.00998.00107600107758300
2016-12-151016.001028.00990.001000.00123200123777200
2016-12-141051.001177.001011.001021.00481400519900200
2016-12-13971.001058.00971.001048.00397100404846300
2016-12-12930.00970.00924.00941.009810092735900
2016-12-09911.00932.00900.00920.006710061456000
2016-12-08948.00953.00908.00910.008910082328400
2016-12-07938.00955.00933.00938.004410041488300
2016-12-06952.00962.00938.00941.004030038240100
2016-12-05946.00971.00945.00948.004770045521500
2016-12-02975.00976.00942.00946.007770074240800
2016-12-01981.001003.00976.00980.005610055355900
2016-11-30990.00994.00983.00983.005400053372600
2016-11-29995.001002.00987.00992.004380043444800
2016-11-28995.001009.00982.001001.007120070925200
2016-11-251006.001014.00993.00995.006150061765900
2016-11-241008.001025.001000.001006.006680067422000
2016-11-221028.001061.001004.001014.007780079940500
2016-11-211006.001028.001001.001019.005990060989100
2016-11-18991.001020.00991.001001.006180062046600
2016-11-171006.001006.00927.00985.009930097230600
2016-11-16996.001030.00993.001013.00166600169188700
2016-11-15995.001010.00970.001005.007320072701000
2016-11-14975.001012.00975.00992.008960088908600
2016-11-111027.001029.00965.00980.00136700135817300
2016-11-101054.001069.001012.001015.00126200129970200
2016-11-091100.001109.00943.001015.00369800376509100
2016-11-081165.001235.001100.001221.0098800115200300
2016-11-071081.001180.001081.001168.007500086664300
2016-11-041100.001117.001068.001085.008640093871900
2016-11-021165.001180.001129.001130.006120070129700
2016-11-011185.001200.001162.001170.005520064826700
2016-10-311245.001246.001200.001207.006760082306800
2016-10-281181.001260.001170.001248.0092800112437200
2016-10-271225.001225.001185.001200.003910046896700
2016-10-261205.001238.001202.001210.003830046496000
2016-10-251248.001262.001208.001222.005620069160400
2016-10-241265.001281.001230.001248.007060088343100
2016-10-211295.001320.001288.001288.004230055008300
2016-10-201302.001356.001301.001305.006790090264500
2016-10-191315.001335.001285.001308.0078400102604100
2016-10-181287.001350.001270.001330.00101200132704000
2016-10-171281.001287.001256.001273.004170052999800
2016-10-141242.001285.001242.001268.004210053278100
2016-10-131290.001309.001236.001258.0095900122002000
2016-10-121279.001307.001260.001265.0085300109117100
2016-10-111298.001305.001256.001258.00119800152394900
2016-10-071344.001344.001301.001318.005860076928700
2016-10-061367.001375.001330.001331.006770090971900
2016-10-051343.001380.001341.001359.005080069220600
2016-10-041358.001370.001333.001348.006880093095400
2016-10-031367.001412.001348.001366.00165800226914600
2016-09-301400.001454.001331.001418.00124000175114500
2016-09-291390.001414.001370.001386.0095600132699200
2016-09-281469.001504.001406.001413.00195300282961200
2016-09-271420.001585.001406.001490.00550100826195100
2016-09-261385.001459.001345.001450.00230700325539700
2016-09-231253.001367.001251.001345.00136200180691000
2016-09-211275.001283.001217.001263.00103500129136800
2016-09-201319.001321.001261.001285.00105500136176600
2016-09-161346.001385.001306.001353.00162700219060200
2016-09-151425.001470.001346.001352.00151700210730800
2016-09-141590.001610.001422.001440.00317400477048500
2016-09-131678.001720.001556.001596.00501100829007500
2016-09-121535.001709.001532.001638.0010110001649156200
2016-09-091676.001876.001550.001570.0035581006163460100
2016-09-081445.001600.001410.001600.007092001066760500
2016-09-071332.001445.001332.001410.00347600485626500
2016-09-061305.001426.001284.001362.00377300511752400
2016-09-051461.001494.001310.001311.00461700630449100
2016-09-021493.001535.001429.001452.00271200402333600
2016-09-011439.001548.001420.001463.00360800530931000
2016-08-311457.001645.001400.001440.0011689001785109300
2016-08-301270.001476.001266.001449.008169001136663600
2016-08-291210.001285.001202.001255.00246600304722100
2016-08-261122.001371.001113.001188.00664000821074000
2016-08-251105.001130.001081.001122.008560095025700
2016-08-241061.001102.001061.001090.004110044593500
2016-08-231059.001080.001057.001063.003320035448600
2016-08-221052.001072.001049.001060.003710039230600
2016-08-191040.001084.001035.001081.006600069892300
2016-08-181088.001099.001041.001052.00184400198382300
2016-08-171168.001170.001136.001136.00108800125517500
2016-08-161189.001238.001185.001187.006120073867700
2016-08-151185.001204.001163.001186.002750032491400
2016-08-121185.001209.001120.001209.005060058701800
2016-08-101219.001220.001180.001190.002900034712800
2016-08-091154.001283.001148.001219.006110073776600
2016-08-081187.001209.001148.001155.004710055217200
2016-08-051248.001264.001180.001205.004990061002500
2016-08-041211.001297.001205.001220.007450092449200
2016-08-031166.001228.001160.001212.006160073623000
2016-08-021178.001248.001174.001226.006400078338100
2016-08-011156.001188.001152.001160.003550041416100
2016-07-291183.001205.001126.001196.005470063957500
2016-07-281198.001198.001132.001153.004490052089100
2016-07-271191.001208.001165.001193.003060036424900
2016-07-261207.001232.001182.001182.003890046704800
2016-07-251235.001248.001211.001218.003400041732100
2016-07-221250.001300.001239.001239.003550044619200
2016-07-211252.001336.001230.001263.004550057910400
2016-07-201222.001289.001222.001260.005160064638500
2016-07-191290.001311.001201.001239.00114300142228800
2016-07-151362.001393.001290.001328.00103800137415300
2016-07-141429.001492.001358.001378.00133200188442600
2016-07-131519.001520.001430.001430.0092800135197700
2016-07-121497.001528.001427.001506.00172500254579200
2016-07-111565.001618.001422.001467.00302700453126400
2016-07-081710.001725.001511.001525.00606000981618300
2016-07-071559.001870.001545.001795.0015960002771861200
2016-07-061672.001679.001501.001573.006891001096897000
2016-07-051425.001690.001421.001690.0012254001963715400
2016-07-041366.001416.001361.001390.00111900154947100
2016-07-011285.001493.001221.001415.00317900442775700
2016-06-301305.001362.001260.001260.00106900140052900
2016-06-291235.001351.001235.001294.00118100153492300
2016-06-281150.001260.001121.001226.0094600113764600
2016-06-271201.001230.001164.001197.00117300140458500
2016-06-241400.001400.001089.001144.00285500344950800
2016-06-231289.001469.001256.001389.00190100256591100
2016-06-221381.001424.001231.001264.00217600281331900
2016-06-211369.001480.001336.001408.0075800106330800
2016-06-201400.001455.001363.001395.006780095981700
2016-06-171365.001428.001345.001400.0095700131849500
2016-06-161459.001466.001330.001346.00119400165934200
2016-06-151395.001489.001353.001489.00167600240139500
2016-06-141459.001475.001312.001365.00221300302556600
2016-06-131503.001520.001450.001459.00123100182553900
2016-06-101600.001648.001555.001560.00120400190844600
2016-06-091565.001660.001565.001623.00294700476502000
2016-06-081569.001579.001494.001549.00175200266632400
2016-06-071570.001587.001527.001569.00108200169354200
2016-06-061603.001605.001536.001559.00175600275072100
2016-06-031620.001678.001612.001648.00161300263807500
2016-06-021735.001768.001613.001632.00347900585569600
2016-06-011851.001885.001728.001728.007309001323640400
2016-05-311742.002068.001742.002020.0012846002496115600
2016-05-301700.001799.001700.001728.00291700509570200
2016-05-271670.001730.001635.001671.00142900240160000
2016-05-261774.001774.001657.001669.00185100314385800
2016-05-251775.001835.001731.001740.00235200416658200
2016-05-241880.001886.001701.001750.00380700677707000
2016-05-231852.001894.001820.001852.00210200389083300
2016-05-201853.001884.001802.001857.00379000700926300
2016-05-192020.002068.001925.001933.00424100845240100
2016-05-182198.002232.001840.001939.00492500997470900
2016-05-172069.002177.002061.002105.00373900788590600
2016-05-162280.002340.002020.002119.005086001101993100
2016-05-132284.002409.002186.002242.005308001206638100
2016-05-122648.002688.002252.002303.0011987002923545500
2016-05-112611.002943.002553.002750.0019555005441311900
2016-05-102675.002755.002455.002461.0013379003493070800
2016-05-092660.002791.002510.002720.0029622007857289400
2016-05-063445.003465.003030.003030.006294002026316000
2016-05-024195.004420.003730.003730.0010456004228431500
2016-04-284205.004710.004020.004430.00250660011046568500
2016-04-274050.004485.004030.004485.0021738009460003000
2016-04-263410.003995.002913.003785.0027757009820053900
2016-04-253340.003340.003340.003340.00201800674012000
2016-04-222330.002840.002224.002840.0023484006035681500
2016-04-212000.002340.001988.002340.009727002164686500
2016-04-202139.002235.001925.001940.008802001857183100
2016-04-191999.001999.001881.001999.00461100915835900
2016-04-181599.001599.001599.001599.003880062041200
2016-04-151260.001315.001225.001299.0098200125574300
2016-04-141178.001245.001147.001230.006670080015600
2016-04-131157.001175.001130.001175.003730042900100
2016-04-121196.001208.001135.001151.003750044046600
2016-04-111187.001198.001145.001173.004540053267300
2016-04-081047.001134.001023.001122.002890031369700
2016-04-071022.001088.001019.001051.003510036683200
2016-04-061048.001065.001015.001025.003920040497700
2016-04-051135.001152.001060.001077.002720029831400
2016-04-041053.001180.001050.001155.005420061036500
2016-04-011115.001118.001060.001083.002990032307100
2016-03-311125.001147.001113.001123.002890032623100
2016-03-301180.001193.001120.001120.004150048354200
2016-03-291194.001194.001160.001179.002900034019800
2016-03-281144.001187.001134.001171.003170036907700
2016-03-251107.001160.001107.001153.003070034747200
2016-03-241118.001195.001090.001145.005810066297500
2016-03-231131.001150.001078.001118.008570095026100
2016-03-221229.001229.001120.001155.0088600103306000
2016-03-181192.001228.001177.001199.0092000109732300
2016-03-171309.001340.001250.001252.00173600222634300
2016-03-161259.001469.001237.001355.00496600683541800
2016-03-151199.001250.001160.001229.00146500175573300
2016-03-141235.001300.001084.001234.009571001167023700
2016-03-11905.001029.00879.001029.00156900156689400
2016-03-10882.00903.00870.00879.003380030005000
2016-03-09900.00910.00862.00862.003290029103900
2016-03-08961.00969.00890.00927.003250030087400
2016-03-071005.001040.00937.00946.008010078701200
2016-03-04862.001006.00862.00990.00143100136134600
2016-03-03850.00870.00845.00856.003670031453900
2016-03-02831.00849.00824.00849.002280019153700
2016-03-01800.00830.00784.00813.001260010137200
2016-02-29847.00848.00795.00812.004570037849700
2016-02-26800.00826.00791.00801.003500028205900
2016-02-25774.00790.00770.00780.001480011535300
2016-02-24770.00789.00754.00771.002060015911000
2016-02-23793.00805.00760.00770.003200025045000
2016-02-22743.00797.00739.00779.002170016674200
2016-02-19755.00780.00739.00754.006460048783500
2016-02-18715.00770.00701.00770.0011270085265000
2016-02-17660.00711.00660.00670.003280022409800
2016-02-16634.00715.00634.00670.005580037796100
2016-02-15647.00689.00621.00649.005980039341300
2016-02-12632.00658.00586.00590.0011220067639300
2016-02-10731.00798.00686.00686.006590047710200
2016-02-09742.00763.00730.00731.002920021627900
2016-02-08763.00812.00730.00812.002080016118000
2016-02-05802.00825.00765.00772.003720029300000
2016-02-04792.00843.00792.00805.001800014486800
2016-02-03806.00827.00790.00806.003340026917500
2016-02-02865.00885.00850.00850.002400020638700
2016-02-01893.00932.00867.00890.004660042036400
2016-01-29820.00837.00782.00830.004760038449300
2016-01-28796.00835.00790.00820.002830023063900
2016-01-27800.00815.00782.00804.003990032034200
2016-01-26799.00821.00791.00792.003960031863100
2016-01-25809.00837.00790.00837.002770022563300
2016-01-22760.00787.00738.00780.005310040383800
2016-01-21761.00795.00712.00721.005770044212900
2016-01-20829.00829.00745.00750.008600066647100
2016-01-19808.00835.00797.00835.003250026594200
2016-01-18789.00847.00769.00823.003940031562500
2016-01-15885.00889.00795.00798.005840048509200
2016-01-14850.00877.00820.00850.007590064080700

   ※ 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