[3764 JQ] ACCA 日足 時系列データ

[3764 JQ] ACCA (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2009-06-18113100.00116000.00112000.00112100.00444998500
2009-06-17105600.00110500.00105600.00108100.00353786200
2009-06-16106000.00106000.00105500.00105500.00313282400
2009-06-15109300.00112000.00109300.00110000.00161754800
2009-06-12111100.00113900.00110100.00111200.00313465900
2009-06-11113100.00114500.00111900.00111900.00647281700
2009-06-10113100.00114000.00111100.00111100.00192143400
2009-06-09115100.00116300.00115100.00115100.00394502600
2009-06-08118000.00120200.00115100.00115100.009811632200
2009-06-05118800.00120100.00118800.00120000.0024429252600
2009-06-04118000.00118900.00117500.00118900.0056767207900
2009-06-03118000.00118000.00118000.00118000.00121416000
2009-06-02117500.00118000.00117500.00118000.009310967500
2009-06-01118000.00118300.00117500.00117600.009711446600
2009-05-29118000.00118000.00118000.00118000.00485664000
2009-05-28117600.00118000.00117600.00118000.00303534300
2009-05-27117600.00117600.00117600.00117600.004470400
2009-05-26117500.00118000.00117500.00118000.00131529000
2009-05-25117500.00118000.00117500.00117600.00394594800
2009-05-22117500.00117500.00117500.00117500.005587500
2009-05-21117300.00117800.00117300.00117800.006704800
2009-05-20117300.00117300.00117200.00117200.00141641800
2009-05-1900
2009-05-18117600.00117900.00117600.00117900.00303531200
2009-05-15117000.00117000.00117000.00117000.00607020000
2009-05-14116600.00117500.00116600.00117500.008935700
2009-05-13116100.00117500.00116000.00116000.00333853100
2009-05-12116500.00116500.00116500.00116500.001116500
2009-05-11116000.00117000.00116000.00117000.00263032200
2009-05-08116300.00116500.00116000.00116000.00303490800
2009-05-07117000.00117000.00116000.00116000.006697100
2009-05-01116200.00117000.00116200.00117000.0010712505600
2009-04-30115500.00116000.00115500.00116000.00151737500
2009-04-28115000.00115500.00115000.00115500.00262997400
2009-04-27114500.00115000.00114000.00115000.00515853400
2009-04-24114600.00115000.00114200.00115000.0017820398700
2009-04-23114000.00115400.00114000.00114600.00849632000
2009-04-22113300.00114000.00113300.00114000.0011012526000
2009-04-21112800.00114000.00112600.00113400.00839399100
2009-04-20113000.00113200.00112800.00112800.00161806600
2009-04-17112800.00113000.00112800.00113000.00131467900
2009-04-16112800.00113000.00112700.00113000.00182032000
2009-04-15112800.00113000.00112500.00113000.00293271200
2009-04-14112800.00113300.00112800.00112800.00121355300
2009-04-13113000.00113500.00113000.00113000.00101130500
2009-04-10113000.00113000.00112300.00112400.00101127800
2009-04-09112300.00113000.00112300.00113000.00192144100
2009-04-08112200.00113000.00112200.00113000.00232593300
2009-04-07112000.00113000.00112000.00113000.00343832600
2009-04-06111700.00113000.00111700.00112400.0016718791200
2009-04-03111600.00113000.00111600.00112200.0017820026300
2009-04-02112100.00113000.00111900.00112300.009911135300
2009-04-01112500.00113000.00112000.00113000.0010912263000
2009-03-31112500.00113000.00112000.00112500.00465182500
2009-03-30112500.00113000.00111900.00112500.0019121478400
2009-03-27112500.00113000.00111500.00113000.00182026700
2009-03-26113000.00113000.00112500.00113000.00141578500
2009-03-25112500.00113000.00112300.00113000.00242701900
2009-03-24112000.00112500.00112000.00112500.004449500
2009-03-23112500.00112500.00112000.00112000.00141572600
2009-03-19113000.00113000.00111500.00112500.00394387800
2009-03-18111800.00113000.00111800.00111800.00182024900
2009-03-17111400.00113000.00111400.00112900.00303366100
2009-03-16111600.00113000.00111600.00113000.00141575600
2009-03-13111500.00113000.00111500.00111500.00556188300
2009-03-12112000.00112500.00111500.00112500.00131458500
2009-03-11111600.00112800.00111500.00112000.00323595300
2009-03-10111500.00112500.00111000.00112500.00444925300
2009-03-09111500.00112500.00111500.00112500.00141570600
2009-03-0600
2009-03-05111300.00112300.00111100.00112300.00192120900
2009-03-04111400.00112200.00111400.00111500.007782300
2009-03-03111500.00112200.00111500.00112200.00404474600
2009-03-02110800.00111500.00110800.00111500.002222300
2009-02-27112000.00112200.00111500.00112000.00192122800
2009-02-26111300.00112100.00111300.00112000.00313468600
2009-02-25111300.00112000.00111300.00112000.00424697600
2009-02-24111100.00112000.00110100.00111300.0011312630100
2009-02-23111100.00112000.00110100.00112000.00758335600
2009-02-20112000.00112100.00111000.00111100.00333689400
2009-02-19112000.00112000.00110500.00112000.00202226000
2009-02-18109800.00112000.00109800.00112000.00333679200
2009-02-17109600.00111300.00109600.00111300.00303329200
2009-02-16111000.00111200.00110900.00111200.0011712984700
2009-02-13111000.00111600.00110000.00111000.0013114540100
2009-02-12103400.00103400.00102000.00102000.00121227800
2009-02-10102000.00111800.00102000.00111800.00222375100
2009-02-09100100.00102000.00100100.00102000.00212109600
2009-02-0699500.00100100.0099500.00100000.00363599100
2009-02-05100000.00100500.00100000.00100500.006602500
2009-02-04101000.00101000.00100000.00100000.00242404500
2009-02-0399100.00100000.0099100.00100000.006599100
2009-02-02100000.00100000.0099000.0099000.004399000
2009-01-30100100.00101000.00100100.00100100.00272713500
2009-01-29101000.00101000.00100100.00100100.00272704200
2009-01-28100000.00100500.00100000.00100500.00121203300
2009-01-27100000.00100100.00100000.00100100.005500100
2009-01-26100300.00100300.00100000.00100000.003300600
2009-01-23100100.00100100.00100100.00100100.005500500
2009-01-22100200.00100500.00100200.00100400.00424213500
2009-01-21100300.00100300.00100300.00100300.004401200
2009-01-20100600.00100600.00100600.00100600.002201200
2009-01-19100200.00100600.00100200.00100600.00101004400
2009-01-16100300.00101000.00100300.00100800.00171710500
2009-01-15100200.00100200.00100100.00100100.006601100
2009-01-14101300.00101400.00101300.00101400.00262635700
2009-01-13100300.00101500.00100300.00101300.00232324200
2009-01-09100900.00102000.00100900.00102000.007708600
2009-01-08102100.00102500.00102100.00102400.00141433600
2009-01-07101000.00102500.00101000.00102300.007715400
2009-01-06103000.00103000.00102000.00102000.00585965000
2009-01-05102600.00102600.00102600.00102600.009923400
2008-12-3000
2008-12-29102600.00102600.00102600.00102600.009923400
2008-12-26102600.00103900.00100600.00103800.00626289700
2008-12-25102600.00103000.0099900.00100600.00303059600
2008-12-24103800.00104100.00103400.00104100.00303116900
2008-12-22104000.00104000.00103800.00104000.00596132900
2008-12-19104000.00104000.00104000.00104000.003312000
2008-12-18104100.00104100.00103800.00103800.00212183200
2008-12-17104200.00104200.00104000.00104000.00232394300
2008-12-16104300.00107000.00104100.00104100.00141477900
2008-12-15105500.00107500.00104100.00104100.00222326100
2008-12-12103600.00104500.00103300.00103600.00555710400
2008-12-11103900.00104000.00102600.00103600.00141447700
2008-12-10105000.00105000.00103000.00103100.00323329900
2008-12-09102000.00105000.00102000.00104800.00424325300
2008-12-08104500.00104500.00104000.00104000.00121250000
2008-12-05105100.00107800.00104500.00104500.00101059300
2008-12-04106900.00107500.00104000.00107500.00889297300
2008-12-03102300.00107000.00102000.00107000.00313251400
2008-12-0298000.00104800.0098000.00101700.0011011007500
2008-12-0196500.0099500.0096500.0099500.00535157700
2008-11-2895000.0097900.0093100.0097400.0015714967700
2008-11-27100100.00100100.0095800.0096000.0027627225300
2008-11-26116900.00116900.00100000.00102100.0029531765700
2008-11-25119000.00119200.00118800.00118900.00978116391700
2008-11-21118000.00118600.00118000.00118600.0019222735800
2008-11-20120000.00120000.00120000.00120000.0066479680000
2008-11-19119800.00119900.00119800.00119900.0062174448600
2008-11-18119800.00119900.00119800.00119900.00945113256200
2008-11-17119700.00119800.00119700.00119800.00937112178100
2008-11-14119600.00119700.00119600.00119700.0072686867200
2008-11-13119400.00119600.00119400.00119600.001368163500500
2008-11-12119400.00119500.00119400.00119500.0070584180300
2008-11-11119300.00119500.00119300.00119400.00963114923900
2008-11-10119300.00119400.00119300.00119300.001281152851800
2008-11-07119000.00119300.00119000.00119300.004878580946300
2008-11-06119000.00119200.00119000.00119000.003741445354200
2008-11-05119200.00119300.00119000.00119000.008191975644100
2008-11-04103700.00103700.00103700.00103700.00161659200
2008-10-3193700.0093700.0093700.0093700.00282623600
2008-10-3083700.0083700.0083700.0083700.00121004400
2008-10-2975200.0077100.0073200.0073700.0020615449300
2008-10-2874000.0075000.0071000.0074400.001299377100
2008-10-2777300.0079000.0072500.0075000.0025519263300
2008-10-2484000.0084000.0078000.0079300.00977795000
2008-10-2380000.0081000.0078800.0081000.00383035300
2008-10-2281700.0083000.0081100.0083000.00756146100
2008-10-2185000.0085000.0081900.0084700.001008375900
2008-10-2082000.0085000.0081000.0081900.00695684400
2008-10-1780900.0083000.0079200.0080000.00604838400
2008-10-1677000.0078000.0074000.0078000.0014411022000
2008-10-1574600.0079800.0074600.0078900.0016512742900
2008-10-1473300.0074300.0072000.0074300.0028220811000
2008-10-1073000.0073000.0068100.0068800.0023516586200
2008-10-0973000.0076500.0073000.0075200.0019614625500
2008-10-0878700.0079500.0073000.0074000.0025819718100
2008-10-0774000.0083000.0074000.0081700.0025319488000
2008-10-0684900.0084900.0082100.0084000.0033227497700
2008-10-0387000.0087600.0083100.0086200.0014212059900
2008-10-0288400.0088800.0086600.0087700.001049109100
2008-10-0189000.0089900.0087400.0087400.00645692500
2008-09-3086100.0089300.0086100.0088000.00706140000
2008-09-2991300.0091300.0089600.0089800.00413695300
2008-09-2690100.0091000.0089300.0090300.00494397800
2008-09-2591500.0091500.0089100.0089800.00464178900
2008-09-2488300.0090000.0088200.0089800.00423742400
2008-09-2292000.0092000.0089300.0089300.0011210214200
2008-09-1990700.0091900.0090000.0090800.0013312082700
2008-09-1890000.0090000.0088500.0090000.00867691200
2008-09-1789000.0092000.0086400.0091000.0011610358100
2008-09-1685900.0089000.0085300.0088000.0014412454400
2008-09-1288100.0090500.0088100.0090500.0013612268500
2008-09-1188500.0090500.0087500.0088000.00564963300
2008-09-1089500.0089500.0086000.0088500.00837310300
2008-09-0991000.0091200.0089000.0089600.00968647900
2008-09-0886400.0091400.0086400.0090000.00978702700
2008-09-0583900.0085800.0083000.0085800.0019216195100
2008-09-0488700.0090000.0087900.0087900.0015313561100
2008-09-0392900.0092900.0088000.0091000.00988914400
2008-09-0293900.00100600.0093000.0094900.0044743230000
2008-09-0190900.0093900.0090300.0093900.0024422454600
2008-08-2984500.0084500.0083100.0083900.0028323646200
2008-08-2887500.0087900.0085400.0085500.0029225209200
2008-08-2789100.0089100.0086900.0088000.0027324043800
2008-08-2690600.0090600.0088700.0090000.00554915200
2008-08-2590800.0091000.0088800.0090800.0024922383100
2008-08-2292000.0092000.0090000.0091400.0020518654700
2008-08-2192800.0093000.0092100.0093000.00787216600
2008-08-2094000.0094200.0093300.0093800.0012912105100
2008-08-1996500.0096500.0095000.0095200.0017516687700
2008-08-1898700.0098700.0096000.0097500.0011110807000
2008-08-1599600.0099600.0097000.0098300.0012512206500
2008-08-1498500.0099500.0098000.0099400.00545319800
2008-08-1399500.0099700.0098000.0099200.00343369300
2008-08-12100100.00100100.0097400.0099400.0019719390700
2008-08-11100600.00101000.0099900.0099900.0012012040700
2008-08-08101000.00101800.0099800.0099800.0020720768100
2008-08-07107500.00108300.00101300.00102500.0033234391100
2008-08-06111800.00112600.00106500.00109300.0015416866500
2008-08-05117800.00117800.00107900.00109800.0018821413900
2008-08-04118200.00118500.00116000.00116800.0029134195100
2008-08-01121800.00122000.00113000.00117900.0050159447200
2008-07-31110000.00111800.00108600.00111800.0029932925600
2008-07-30109000.00111000.00108100.00110000.0039042678200
2008-07-29108000.00108200.00105000.00107000.0049252629800
2008-07-28100200.00102500.00100200.00102000.00828306500
2008-07-25100300.00101800.0099500.0099800.0014214201800
2008-07-24100800.00105000.00100200.00102200.0017918293400
2008-07-2397100.0099800.0097100.0099800.0015415162200
2008-07-2298600.0098700.0096400.0097000.0016816335700
2008-07-1899900.00100000.0097100.0098100.0020219858500
2008-07-17102000.00103000.0099100.0099100.0022922973500
2008-07-16100000.00100000.0097500.00100000.0073873093900
2008-07-15107000.00107000.00100000.00102000.0041843085000
2008-07-14112000.00112000.00108000.00109000.0032135395000
2008-07-11116000.00119000.00111000.00114000.0020623713000
2008-07-10113000.00113000.00110000.00110000.0024427164000
2008-07-09116000.00116000.00114000.00115000.00728286000
2008-07-08116000.00116000.00114000.00114000.00465296000
2008-07-07115000.00118000.00115000.00116000.0015718184000
2008-07-04118000.00119000.00116000.00116000.0016419289000
2008-07-03119000.00121000.00117000.00119000.0013015455000
2008-07-02121000.00122000.00120000.00120000.00738775000
2008-07-01120000.00122000.00120000.00121000.00809671000
2008-06-30121000.00123000.00119000.00120000.0018522313000
2008-06-27120000.00123000.00120000.00123000.0031437902000
2008-06-26128000.00128000.00121000.00123000.0047358350000
2008-06-25132000.00132000.00125000.00129000.0049263287000
2008-06-24133000.00136000.00132000.00135000.007910564000
2008-06-23132000.00133000.00131000.00132000.0010714131000
2008-06-20135000.00136000.00131000.00132000.0021028055000
2008-06-19135000.00135000.00133000.00134000.0011915973000
2008-06-18134000.00136000.00134000.00134000.0011014799000
2008-06-17136000.00136000.00133000.00135000.0020227231000
2008-06-16137000.00138000.00135000.00136000.0014319554000
2008-06-13139000.00139000.00136000.00137000.008812127000
2008-06-12137000.00139000.00136000.00139000.0019927318000
2008-06-11142000.00143000.00138000.00141000.0015421571000

   ※ 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