[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 
2017-08-17320.00324.00318.00318.0011510036880900
2017-08-16310.00323.00307.00323.0018160057242900
2017-08-15308.00315.00304.00310.00390400120326900
2017-08-14319.00326.00311.00316.0025700081484000
2017-08-10341.00345.00326.00328.00379700126690700
2017-08-09378.00379.00342.00347.00613500219016000
2017-08-08372.00389.00371.00388.00540800206837300
2017-08-07369.00382.00361.00371.00494900183762800
2017-08-04364.00372.00361.00362.00347700126938700
2017-08-03366.00401.00360.00372.001905800722705200
2017-08-02344.00362.00344.00361.00341300121349100
2017-08-01341.00356.00341.00350.00457800157831800
2017-07-31327.00362.00324.00350.001454400500334800
2017-07-28326.00326.00315.00323.0014210045271300
2017-07-27320.00328.00320.00323.0010960035463100
2017-07-26328.00328.00319.00321.0015190049260700
2017-07-25320.00327.00319.00324.009250029922900
2017-07-24321.00323.00314.00318.0013640043514400
2017-07-21318.00319.00316.00317.005640017916500
2017-07-20318.00319.00315.00319.008510026970700
2017-07-19319.00321.00314.00316.0015740049932000
2017-07-18314.00329.00314.00326.0019650063317800
2017-07-14322.00325.00312.00314.0021340067717100
2017-07-13328.00331.00323.00324.0014030045825600
2017-07-12326.00331.00324.00325.0019130062456300
2017-07-11328.00329.00324.00328.0013410043868000
2017-07-10332.00332.00325.00330.0018090059423400
2017-07-07318.00322.00315.00322.0013290042384000
2017-07-06315.00320.00312.00317.0019580061771800
2017-07-05317.00321.00311.00314.0026160082458600
2017-07-04333.00333.00320.00325.0024910080702100
2017-07-03338.00342.00329.00330.0021380071113400
2017-06-30332.00345.00330.00337.00364000122411600
2017-06-29334.00338.00326.00336.00357100118289000
2017-06-28344.00346.00328.00330.00466800156451800
2017-06-27370.00370.00345.00348.00591100210189900
2017-06-26354.00359.00346.00354.00358900127284800
2017-06-23355.00366.00341.00350.00543000191307200
2017-06-22378.00381.00356.00359.00782000286194700
2017-06-21357.00381.00357.00378.00587800217091900
2017-06-20368.00370.00356.00365.00381300138431000
2017-06-19351.00370.00345.00368.00666800236569400
2017-06-16353.00398.00349.00367.001384500515734100
2017-06-15353.00358.00344.00351.00380000133117800
2017-06-14370.00380.00351.00354.00651400237507600
2017-06-13410.00410.00368.00377.00963000370759200
2017-06-12397.00440.00382.00388.0040160001658677600
2017-06-09350.00378.00350.00375.002599800944865000
2017-06-08328.00338.00325.00335.00340800112571100
2017-06-07337.00342.00327.00331.00413100137668300
2017-06-06365.00365.00334.00337.00801900276644800
2017-06-05332.00374.00327.00360.002182600774957200
2017-06-02330.00332.00321.00326.0024770080950000
2017-06-01326.00342.00321.00326.001017000338656700
2017-05-31304.00332.00303.00323.00648000207383400
2017-05-30304.00306.00302.00304.007100021598900
2017-05-29307.00307.00302.00304.005920018021400
2017-05-26300.00307.00300.00307.005030015207900
2017-05-25304.00304.00299.00302.005650017069100
2017-05-24298.00304.00298.00302.0010190030752700
2017-05-23299.00300.00296.00297.005380016028000
2017-05-22307.00308.00300.00300.0010880032985200
2017-05-19296.00301.00295.00299.008620025626700
2017-05-18292.00297.00291.00297.009290027257500
2017-05-17290.00297.00290.00297.0013400039313400
2017-05-16289.00292.00288.00290.007340021294800
2017-05-15290.00292.00287.00290.005260015222200
2017-05-12294.00294.00288.00289.007830022749300
2017-05-11293.00294.00290.00292.005750016799700
2017-05-10290.00294.00290.00292.005550016194000
2017-05-09291.00294.00289.00290.009530027698800
2017-05-08295.00295.00288.00291.006860020024200
2017-05-02290.00292.00287.00290.009660028020800
2017-05-01290.00292.00287.00290.005100014749800
2017-04-28291.00292.00286.00286.003670010554700
2017-04-27288.00292.00285.00291.006640019147300
2017-04-26286.00290.00283.00286.005860016752500
2017-04-25282.00287.00281.00282.005860016591100
2017-04-24299.00299.00285.00285.008620024824300
2017-04-21300.00300.00292.00293.008140024005600
2017-04-20301.00302.00292.00298.0011450033866400
2017-04-19285.00309.00285.00303.00468700140565300
2017-04-18282.00286.00280.00282.0012150034377800
2017-04-17277.00283.00270.00282.0026780074232700
2017-04-14289.00299.00286.00288.0012680037015000
2017-04-13288.00293.00277.00289.0018370052301200
2017-04-12306.00306.00290.00294.0020150059530400
2017-04-11312.00313.00301.00311.0011150034134400
2017-04-10311.00318.00307.00314.009380029280800
2017-04-07317.00320.00302.00313.0018810058682000
2017-04-06328.00328.00315.00318.0011970038059200
2017-04-05322.00325.00318.00324.009690031120500
2017-04-04329.00330.00316.00318.0015970051392100
2017-04-03342.00343.00324.00324.0019570064952000
2017-03-31338.00342.00334.00334.0021870073803500
2017-03-30324.00333.00323.00333.0024190079795800
2017-03-29322.00324.00316.00322.0013590043599200
2017-03-28317.00322.00313.00322.0016680053196000
2017-03-27311.00312.00305.00309.0012480038438300
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

   ※ 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