[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 
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
2016-03-16314.00334.00310.00311.00437900140617300
2016-03-15316.00319.00308.00312.009010028191900
2016-03-14314.00319.00307.00312.0016060050411900
2016-03-11310.00314.00304.00310.0010010030971700
2016-03-10302.00320.00298.00317.0020520062518700
2016-03-09300.00303.00293.00298.0016060047703000
2016-03-08316.00316.00299.00306.0019040058055200
2016-03-07323.00325.00308.00316.0023510074320500
2016-03-04308.00318.00301.00318.00420100130917800
2016-03-03293.00302.00290.00300.0022510066917200
2016-03-02301.00306.00292.00295.00344900102596200
2016-03-01308.00313.00291.00297.00629500189342500
2016-02-29379.00380.00311.00314.002751200948883100
2016-02-26275.00339.00270.00339.0071291002297691700
2016-02-25268.00268.00257.00259.0015410040364400
2016-02-24269.00269.00254.00261.0026120068592500
2016-02-23270.00271.00261.00261.0017900047460500
2016-02-22262.00270.00256.00267.0023710062992700
2016-02-19270.00280.00263.00268.0029850080323400
2016-02-18287.00292.00275.00279.00427100120709700
2016-02-17320.00344.00281.00285.001817100561782800
2016-02-16336.00336.00336.00336.0013590045662400
2016-02-15273.00273.00245.00256.0023190059931900
2016-02-12250.00254.00228.00235.0025500061665800
2016-02-10292.00297.00269.00275.0017910050394200
2016-02-09294.00309.00289.00292.00409000120772900
2016-02-08335.00339.00323.00334.0012030039977800
2016-02-05344.00347.00333.00337.008410028572900
2016-02-04353.00355.00344.00345.0010710037350700
2016-02-03365.00367.00352.00356.0015050053915600
2016-02-02366.00388.00366.00380.0019960074887000
2016-02-01352.00404.00347.00370.00681000256191400
2016-01-29352.00360.00338.00344.0016130055482300
2016-01-28351.00358.00339.00348.0014790051534200
2016-01-27338.00346.00337.00339.0010400035416000
2016-01-26335.00342.00333.00334.0016510055346900
2016-01-25340.00357.00340.00343.0013940048380100
2016-01-22337.00343.00329.00341.0019550065644800
2016-01-21351.00367.00327.00328.0022070076320300
2016-01-20413.00417.00351.00359.00387900150296800
2016-01-19415.00443.00400.00405.001343600565945900
2016-01-18350.00422.00347.00394.001347300532217400
2016-01-15358.00405.00351.00374.00601000227483500
2016-01-14341.00347.00331.00342.0014540049005900
2016-01-13336.00360.00336.00349.0010370036295100
2016-01-12367.00367.00338.00340.0015660054452500
2016-01-08356.00370.00350.00366.0011570041531400
2016-01-07358.00372.00354.00356.0012970046988300
2016-01-06380.00384.00364.00367.0012490046858800
2016-01-05388.00390.00374.00380.0012560047877000
2016-01-04384.00401.00382.00390.0013200051825900
2015-12-30392.00399.00381.00392.0022430087822300
2015-12-29377.00388.00368.00376.0021740082024700
2015-12-28346.00408.00343.00385.00591500223628800
2015-12-25326.00342.00325.00332.00404200133815700
2015-12-24362.00365.00333.00348.00372100130832500
2015-12-22375.00395.00372.00374.0016920063963900
2015-12-21400.00401.00380.00383.0019830077024100
2015-12-18406.00409.00401.00401.0010780043619700
2015-12-17406.00414.00403.00407.0014750060157200
2015-12-16405.00410.00400.00400.0011290045608800
2015-12-15416.00426.00402.00403.0016600068772500
2015-12-14427.00428.00415.00419.0016600070025200
2015-12-11435.00438.00431.00431.009820042587100
2015-12-10436.00443.00431.00432.0016530071820700
2015-12-09439.00444.00437.00439.0013290058446100
2015-12-08468.00472.00442.00446.00268100121819000
2015-12-07450.00469.00449.00467.00484200223295900
2015-12-04434.00463.00434.00448.00558300252093700
2015-12-03444.00444.00437.00440.009480041723100
2015-12-02446.00446.00439.00441.009300041133100
2015-12-01442.00444.00438.00439.0013510059477800
2015-11-30446.00450.00440.00443.0011480050853800
2015-11-27446.00450.00440.00440.0013800061257800
2015-11-26462.00465.00448.00449.00251700114606800

   ※ 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