[3823 東証マザーズ] アクロディア 日足 時系列データ

[3823 東証マザーズ] アクロディア (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-24314.00319.00314.00314.0011400035922500
2017-03-23320.00320.00313.00315.006020019018300
2017-03-22322.00322.00311.00314.0018480058527200
2017-03-21336.00342.00324.00325.0023340077182100
2017-03-17346.00347.00330.00342.00416000141120600
2017-03-16328.00340.00325.00340.00430000143615400
2017-03-15322.00332.00322.00324.0023750077568600
2017-03-14327.00327.00322.00324.0011460037121700
2017-03-13330.00333.00324.00327.0025170082722800
2017-03-10315.00325.00315.00325.0021350068319000
2017-03-09318.00319.00312.00314.0012620039704800
2017-03-08315.00326.00315.00318.0023200074084900
2017-03-07316.00316.00312.00313.009580030055900
2017-03-06318.00318.00314.00317.007630024116300
2017-03-03317.00320.00312.00318.0014000044212600
2017-03-02317.00320.00315.00316.007880024990500
2017-03-01314.00320.00313.00316.0013890043915900
2017-02-28319.00321.00316.00316.0013390042625200
2017-02-27326.00326.00316.00318.0017560056083800
2017-02-24331.00333.00318.00323.00444300144893200
2017-02-23318.00318.00314.00315.0010320032563400
2017-02-22315.00322.00315.00318.0016280051807300
2017-02-21323.00323.00312.00314.0019120060432300
2017-02-20330.00330.00318.00323.0018840061034700
2017-02-17332.00334.00326.00328.0022250073261700
2017-02-16335.00337.00326.00327.00353400116735000
2017-02-15333.00344.00331.00342.00430200145051000
2017-02-14334.00336.00325.00330.00327400107843400
2017-02-13330.00332.00323.00329.0016660054710200
2017-02-10333.00333.00322.00328.0030370099093000
2017-02-09326.00333.00321.00329.00756800247307900
2017-02-08306.00314.00306.00312.0013100040306900
2017-02-07312.00312.00307.00309.0013840042814700
2017-02-06310.00313.00306.00311.0018410057082400
2017-02-03315.00322.00305.00305.0031120097050500
2017-02-02312.00332.00312.00314.00645100206096600
2017-02-01314.00317.00303.00305.00429300131679000
2017-01-31315.00353.00311.00321.002525800844006500
2017-01-30289.00314.00287.00311.00999100305180100
2017-01-27290.00290.00286.00286.006570018916600
2017-01-26293.00293.00287.00287.007540021807300
2017-01-25289.00294.00288.00289.0015950046272800
2017-01-24290.00290.00286.00287.006710019357400
2017-01-23291.00296.00284.00287.0026730077520200
2017-01-20283.00290.00282.00290.0020450058494200
2017-01-19289.00290.00282.00283.0012760036522500
2017-01-18287.00289.00285.00287.008850025379400
2017-01-17291.00294.00286.00290.0026180075821000
2017-01-16288.00298.00286.00296.00436500126360700
2017-01-13297.00305.00297.00300.0017730053277100
2017-01-12302.00302.00292.00295.0012130035932500
2017-01-11303.00305.00298.00299.0021030063355400
2017-01-10293.00306.00291.00303.0033120099298100
2017-01-06298.00300.00290.00292.0025760075998500
2017-01-05290.00301.00289.00298.0027290080823400
2017-01-04292.00292.00286.00291.0017720051331300
2016-12-30279.00289.00276.00287.0016380046249000
2016-12-29294.00294.00282.00287.0014220040801400
2016-12-28290.00297.00285.00290.00457700133657900
2016-12-27269.00284.00269.00284.0032750090646700
2016-12-26280.00280.00268.00269.0029300079847000
2016-12-22281.00299.00272.00276.00642700181916300
2016-12-21287.00287.00277.00282.00376300106080000
2016-12-20287.00288.00285.00287.0013760039458600
2016-12-19290.00290.00286.00286.0016080046270000
2016-12-16290.00292.00288.00288.0015000043525300
2016-12-15294.00297.00290.00290.0031720092831400
2016-12-14291.00314.00287.00295.00621700186322700
2016-12-13289.00292.00288.00289.0010420030192700
2016-12-12294.00296.00287.00288.0016490047881000
2016-12-09285.00298.00285.00288.0031090090233200
2016-12-08289.00291.00285.00287.0012510036066400
2016-12-07292.00293.00288.00289.0015070043665300
2016-12-06294.00296.00291.00292.009900028969500
2016-12-05293.00297.00291.00292.004620013542600
2016-12-02301.00304.00294.00295.0020490061461900
2016-12-01305.00305.00301.00301.008300025142900
2016-11-30303.00308.00301.00301.0011610035188900
2016-11-29308.00308.00300.00304.0012560038102500
2016-11-28313.00317.00304.00307.00351200108776500
2016-11-25306.00311.00301.00305.0020020060989300
2016-11-24310.00312.00305.00307.0013920042960600
2016-11-22314.00317.00308.00312.0013380041651800
2016-11-21312.00316.00310.00314.008370026187300
2016-11-18314.00315.00306.00312.0010720033310300
2016-11-17317.00318.00308.00313.009440029443100
2016-11-16315.00319.00310.00318.0021840068846300
2016-11-15305.00308.00301.00307.007850023873500
2016-11-14293.00308.00293.00307.006250018774300
2016-11-11303.00306.00298.00301.006480019525600
2016-11-10305.00306.00296.00303.005990018144100
2016-11-09308.00312.00260.00289.0027400077797900
2016-11-08308.00312.00307.00307.004880015037000
2016-11-07307.00313.00303.00307.007010021556200
2016-11-04308.00310.00300.00305.0012150036951900
2016-11-02328.00331.00311.00314.0011350036061800
2016-11-01333.00335.00329.00331.006880022797600
2016-10-31332.00337.00332.00335.003430011462200
2016-10-28333.00335.00332.00333.003340011125600
2016-10-27333.00337.00333.00333.004240014168400
2016-10-26334.00337.00332.00335.005350017892900
2016-10-25337.00340.00333.00335.005770019380200
2016-10-24339.00341.00335.00340.004920016660600
2016-10-21343.00345.00339.00341.006820023348800
2016-10-20346.00347.00341.00341.006820023481100
2016-10-19345.00348.00339.00345.009150031432000
2016-10-18349.00349.00335.00341.00325900111618900
2016-10-17334.00350.00334.00348.0012220041672400
2016-10-14330.00337.00330.00333.006490021631800
2016-10-13340.00340.00328.00329.0014270047510700
2016-10-12345.00346.00338.00340.0010490035754400
2016-10-11353.00363.00346.00348.0015520054786900
2016-10-07347.00365.00346.00352.00438600155404200
2016-10-06348.00349.00343.00346.0015160052535300
2016-10-05342.00343.00337.00342.007790026502400
2016-10-04337.00340.00332.00337.0015110051022800
2016-10-03341.00341.00335.00338.008100027350200
2016-09-30333.00340.00333.00336.008100027215100
2016-09-29349.00349.00337.00338.0010820036886600
2016-09-28339.00348.00337.00342.009240031478500
2016-09-27341.00345.00333.00336.0024840083380800
2016-09-26350.00351.00345.00347.005800020172500
2016-09-23340.00351.00333.00347.0012220042056100
2016-09-21344.00347.00326.00340.0017070057224300
2016-09-20347.00350.00345.00347.004910017077600
2016-09-16352.00354.00344.00352.009060031686600
2016-09-15354.00363.00349.00352.0016870059674400
2016-09-14396.00405.00356.00362.00648600245668100
2016-09-13380.00403.00373.00393.00563000220198300
2016-09-12370.00384.00366.00378.0015530058448900
2016-09-09381.00384.00376.00378.0012200046220600
2016-09-08375.00390.00373.00381.0020470077446600
2016-09-07381.00400.00371.00374.00724200279511400
2016-09-06384.00384.00365.00371.0021830080852400
2016-09-05391.00393.00375.00380.0021130081261200
2016-09-02405.00414.00386.00387.00755000301053200
2016-09-01369.00394.00363.00380.00465900177310200
2016-08-31380.00414.00365.00366.0029755001167471800
2016-08-30361.00366.00348.00348.0010580037657000
2016-08-29355.00371.00346.00359.0016180058502500
2016-08-26371.00371.00350.00350.0015690056266400
2016-08-25353.00373.00353.00371.0022170080493700
2016-08-24354.00372.00350.00351.0026380094707600
2016-08-23347.00381.00340.00356.001045100378244100
2016-08-22336.00344.00331.00339.0011970040522200
2016-08-19331.00345.00331.00332.0013840046641900
2016-08-18330.00342.00328.00331.0012170040820700
2016-08-17328.00335.00328.00330.006800022498600
2016-08-16324.00343.00319.00328.0018970062915600
2016-08-15309.00326.00309.00325.0010700033986700
2016-08-12305.00309.00301.00306.005740017519400
2016-08-10309.00310.00301.00305.008010024413700
2016-08-09303.00316.00287.00306.0014490043847600
2016-08-08313.00324.00309.00310.0014100044270500
2016-08-05328.00328.00311.00313.0010060031857700
2016-08-04316.00320.00315.00320.004070012919700
2016-08-03325.00328.00307.00314.0011020034968500
2016-08-02315.00335.00315.00328.0010080032959800
2016-08-01318.00323.00312.00320.0015600049327100
2016-07-29315.00327.00312.00324.0013090041726500
2016-07-28340.00340.00313.00319.0018550059769900
2016-07-27333.00340.00333.00340.007430024965800
2016-07-26345.00345.00330.00332.0010910036573200
2016-07-25343.00351.00340.00341.0012290042298200
2016-07-22345.00349.00340.00348.0014070048372500
2016-07-21349.00350.00342.00348.0011220038902200
2016-07-20355.00360.00343.00343.0017960062749200
2016-07-19368.00375.00349.00359.0019250069565100
2016-07-15389.00391.00365.00376.0023060086424700
2016-07-14363.00387.00359.00381.00273200102646500
2016-07-13385.00385.00363.00364.0015350056816100
2016-07-12360.00385.00356.00377.0021110078002300
2016-07-11360.00365.00346.00352.0010740038101600
2016-07-08355.00365.00344.00353.0017710062126300
2016-07-07363.00380.00352.00357.0020370074413700
2016-07-06365.00373.00355.00370.0013940050500600
2016-07-05380.00386.00375.00377.0012180046301600
2016-07-04377.00394.00377.00388.0010680041331700
2016-07-01385.00398.00370.00384.00331100127496300
2016-06-30382.00422.00376.00379.00713600284564400
2016-06-29351.00389.00351.00384.00360000133305300
2016-06-28343.00359.00335.00357.0022190077099500
2016-06-27360.00364.00344.00359.00397800141450000
2016-06-24387.00394.00301.00328.00676100225756600
2016-06-23369.00388.00358.00381.0024240089580000
2016-06-22389.00395.00371.00377.00299500114400600
2016-06-21390.00407.00385.00402.00346500137149000
2016-06-20389.00407.00379.00398.00314400124397000
2016-06-17402.00412.00382.00389.00508000199975300
2016-06-16452.00457.00386.00394.00877800365701900
2016-06-15433.00455.00425.00435.00858500375066200
2016-06-14472.00475.00416.00420.00684200299831200
2016-06-13519.00519.00467.00475.00687100333512100
2016-06-10540.00556.00514.00519.00617800327918200
2016-06-09524.00571.00523.00542.001663100918230700
2016-06-08547.00547.00521.00522.00628000334206400
2016-06-07610.00633.00555.00559.0024866001484779000
2016-06-06567.00569.00526.00563.00519200285184800
2016-06-03571.00578.00556.00565.00597300337285700
2016-06-02563.00593.00551.00581.001537200889002200
2016-06-01540.00570.00535.00553.00523200289284200
2016-05-31563.00578.00550.00557.00503100283035500
2016-05-30550.00574.00531.00557.00905600500005600
2016-05-27569.00611.00561.00568.0024005001399580100
2016-05-26530.00598.00521.00583.0060045003385851900
2016-05-25524.00530.00501.00505.00923200474130000
2016-05-24512.00576.00496.00534.0063897003452098800
2016-05-23455.00522.00454.00522.0035634001767147900
2016-05-20442.00461.00431.00442.00437700194888500
2016-05-19436.00459.00427.00455.00328100145564500
2016-05-18457.00465.00420.00431.00547500243278000
2016-05-17448.00467.00427.00457.00680800306849500
2016-05-16418.00455.00408.00444.001033500445077100
2016-05-13404.00412.00393.00398.0024870099354000
2016-05-12420.00426.00407.00408.0020300084085000
2016-05-11415.00426.00413.00421.0022910096043200
2016-05-10414.00426.00403.00415.0021240088091700
2016-05-09397.00418.00397.00415.0021750088577200
2016-05-06403.00403.00385.00396.00300200117866300
2016-05-02397.00398.00386.00391.00316800124529800
2016-04-28402.00465.00396.00405.001963300843410300
2016-04-27416.00417.00391.00404.00329000133456700
2016-04-26448.00469.00403.00416.00672700293267500
2016-04-25459.00472.00434.00450.00818000370230700
2016-04-22410.00463.00406.00455.00988700433980600
2016-04-21397.00420.00396.00413.00573600235376200
2016-04-20408.00412.00393.00396.00463800185396700
2016-04-19400.00415.00392.00406.00341000137888300
2016-04-18407.00407.00388.00392.00542100214041200
2016-04-15384.00434.00381.00418.00804700331972300
2016-04-14398.00407.00383.00390.00407200160203100
2016-04-13403.00405.00393.00398.00250700100088800
2016-04-12413.00414.00395.00403.00343100138075600
2016-04-11415.00424.00402.00413.00350500144205100
2016-04-08385.00410.00376.00408.00257600101834000
2016-04-07382.00404.00382.00391.00256500101231500
2016-04-06377.00390.00370.00390.00297000112321300
2016-04-05413.00416.00380.00388.00443200174362800
2016-04-04413.00429.00404.00418.00690000287232300
2016-04-01398.00425.00367.00419.001250200507314800
2016-03-31370.00397.00367.00392.00674000257420400
2016-03-30381.00420.00375.00375.0026623001054760100
2016-03-29338.00377.00329.00355.00738500260859100
2016-03-28340.00346.00326.00330.00530400176918000
2016-03-25340.00378.00330.00359.0044502001591193000
2016-03-24312.00312.00309.00309.006060018813700
2016-03-23314.00317.00311.00313.006520020448100
2016-03-22314.00314.00309.00310.006810021178800
2016-03-18311.00312.00304.00310.0012360038249300
2016-03-17314.00325.00309.00316.0021320067134600

   ※ 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