[3932 東証マザーズ] アカツキ 日足 時系列データ

[3932 東証マザーズ] アカツキ (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-268770.009400.008610.009330.00127600011720704000
2017-06-239450.009580.008370.008830.00192430017228284000
2017-06-228880.009240.008710.009240.00120230010833112000
2017-06-218700.008890.008700.008770.005720005018985000
2017-06-208730.008960.008670.008820.009850008627547000
2017-06-198240.008670.008210.008570.0010202008673389000
2017-06-168050.008480.008000.008290.00132930011028182000
2017-06-158200.008240.007910.007980.0010801008726336000
2017-06-147740.008370.007650.008270.00238650019019473000
2017-06-137310.007910.007280.007770.00249160019119925000
2017-06-127170.007390.007040.007220.009080006559666000
2017-06-097250.007420.006990.007300.0012857009303971000
2017-06-087300.007460.007050.007080.00173270012587900000
2017-06-076300.007150.006240.007150.00341840023460403000
2017-06-066360.006370.006110.006150.004935003068779000
2017-06-056080.006350.006010.006350.007033004368398000
2017-06-026140.006320.005960.006000.007597004664143000
2017-06-016120.006210.006020.006060.004036002466755000
2017-05-315830.006120.005740.006120.004716002816612000
2017-05-305840.005910.005640.005790.003928002261432000
2017-05-296180.006190.005810.005820.006119003651673000
2017-05-266130.006230.006060.006150.004306002646226000
2017-05-256250.006270.006150.006180.003081001906790000
2017-05-246170.006350.006170.006280.004419002771877000
2017-05-236240.006330.006110.006170.004390002735077000
2017-05-226280.006310.006170.006210.003407002125347000
2017-05-196260.006420.006070.006160.008992005627637000
2017-05-185900.006290.005780.006270.008489005163390000
2017-05-176050.006140.006000.006070.003217001949644000
2017-05-166190.006320.006010.006100.007052004335829000
2017-05-155710.006180.005700.006180.0010772006428795000
2017-05-126600.006620.005780.005810.00224100013925534000
2017-05-116280.006540.006160.006500.007840004991594000
2017-05-106520.006560.006280.006440.007051004524660000
2017-05-096490.006720.006450.006520.0010521006921902000
2017-05-086390.006610.006310.006550.0010670006910194000
2017-05-026370.006380.006190.006290.009084005712381000
2017-05-016190.006450.006140.006420.00199470012533599000
2017-04-285990.006110.005790.005990.0014392008563832000
2017-04-275740.006260.005720.005900.00357790021306461000
2017-04-265600.005800.005510.005540.0013426007588525000
2017-04-255260.005560.005180.005510.008030004366544000
2017-04-245460.005520.005260.005270.004306002308033000
2017-04-215550.005580.005240.005470.007283003950095000
2017-04-205550.005870.005350.005350.00266590014956315000
2017-04-195010.005580.005010.005450.0018348009877036000
2017-04-185220.005500.005030.005100.00238320012598606000
2017-04-174655.005010.004530.005010.0010727005149206500
2017-04-144200.004450.004170.004310.003788001630862500
2017-04-134115.004330.004055.004270.004327001822022500
2017-04-124370.004435.004185.004190.004642001984474000
2017-04-114400.004600.004255.004510.005164002294260500
2017-04-104605.004680.004410.004445.003451001552924000
2017-04-074585.004730.004005.004590.0010484004746055000
2017-04-064790.004790.004560.004560.004426002059480500
2017-04-054855.004890.004530.004845.006881003238670000
2017-04-044900.005120.004710.004850.009782004849612000
2017-04-035000.005000.004770.004770.005943002900912000
2017-03-314725.004765.004650.004680.00149700703760000
2017-03-304760.004880.004710.004710.002434001165431500
2017-03-294710.004815.004630.004760.002765001315086000
2017-03-284935.004940.004650.004675.007085003368912500
2017-03-275060.005070.004900.004925.003739001855199500
2017-03-245370.005380.005070.005160.004419002281249000
2017-03-235440.005550.005250.005300.004607002471399000
2017-03-225400.005530.005380.005390.005203002829275000
2017-03-215370.005580.005320.005570.007228003954843000
2017-03-175480.005550.005200.005290.006081003258164000
2017-03-165100.005400.005090.005400.004533002391418000
2017-03-155240.005360.005050.005120.005162002693196000
2017-03-145090.005320.004990.005180.005287002747095500
2017-03-135050.005270.005030.005090.004388002256060000
2017-03-105100.005210.004985.005010.003184001614663500
2017-03-095210.005250.005120.005170.002226001153948000
2017-03-085350.005410.005220.005250.003163001684226000
2017-03-075230.005360.005180.005340.003356001768265000
2017-03-065210.005370.005180.005240.004381002300061000
2017-03-035480.005690.005260.005310.00228400012535312000
2017-03-025350.005360.005080.005120.004676002434146000
2017-03-015040.005330.004965.005280.007370003799259000
2017-02-285340.005410.005050.005060.008085004198146000
2017-02-275570.005680.005360.005380.007073003898480000
2017-02-245460.005700.005350.005470.008872004892188000
2017-02-235470.005620.005370.005510.0010193005580241000
2017-02-225720.005930.005530.005610.00235740013475887000
2017-02-215500.005930.005460.005810.00519700029953694000
2017-02-205050.005340.004990.005340.00265150013727514000
2017-02-174860.004910.004625.004635.0015139007212269500
2017-02-164650.005120.004585.004925.00276270013592974000
2017-02-154740.004890.004525.004650.00249650011826289000
2017-02-144625.004625.004595.004625.006096002818188500
2017-02-133870.003965.003730.003925.003464001341972500
2017-02-103930.004000.003840.003880.003693001447214000
2017-02-093965.004015.003905.003950.00246400977139500
2017-02-083900.004040.003825.003960.007919003138512500
2017-02-073880.004065.003755.003955.008362003290474500
2017-02-063790.003890.003590.003855.006929002600463500
2017-02-033950.004010.003620.003725.009551003652378000
2017-02-024100.004165.003895.004020.0017885007261481500
2017-02-013785.004175.003580.003910.00338090013287912000
2017-01-313285.003805.003250.003795.0010814003918558000
2017-01-303250.003360.003200.003315.00144900477486000
2017-01-273330.003375.003200.003250.00186800609670000
2017-01-263370.003420.003295.003340.00207700694008500
2017-01-253550.003555.003385.003405.00214600742866000
2017-01-243345.003500.003335.003490.003258001114156500
2017-01-233185.003345.003185.003310.00196000642188000
2017-01-203150.003300.003105.003250.00203800650586500
2017-01-193335.003355.003155.003180.00213000689361500
2017-01-183300.003345.003205.003265.00288500941910500
2017-01-173455.003720.003340.003370.008527003012214000
2017-01-163440.003460.003315.003340.00172900581507500
2017-01-133225.003570.003205.003480.003922001346940500
2017-01-123285.003385.003170.003290.003773001236379000
2017-01-113600.003610.003265.003335.003970001363298000
2017-01-103650.003700.003565.003600.00160900584017000
2017-01-063570.003770.003520.003715.003319001201688000
2017-01-053710.003780.003635.003640.00231700857716000
2017-01-043850.003975.003780.003780.002815001083575000
2016-12-303700.003945.003655.003780.003356001277027500
2016-12-293740.003825.003570.003780.003396001257383500
2016-12-283820.003950.003760.003780.00220300840611500
2016-12-273780.003895.003755.003820.004073001554464000
2016-12-264150.004270.003885.003910.0017073006990119500
2016-12-223740.004090.003500.004055.0015409005819779000
2016-12-214105.004185.003855.003880.0016057006471218000
2016-12-203820.003960.003695.003920.0013083005023580000
2016-12-193745.004060.003650.003875.00440500016951977000
2016-12-163080.003465.003060.003465.0018223006049542000
2016-12-152902.003025.002901.002963.006613001954103900
2016-12-143135.003140.002881.002934.0018424005504466100
2016-12-133000.003205.002950.003070.00349440010808758100
2016-12-122280.002702.002260.002702.008438002145733100
2016-12-092130.002214.002125.002202.00111300242105800
2016-12-082174.002206.002160.002160.00142100309563400
2016-12-072132.002245.002129.002224.00241300527557400
2016-12-062130.002168.002112.002123.00161000343842900
2016-12-052212.002217.002121.002135.00154000332325300
2016-12-022200.002280.002200.002212.00159600356641300
2016-12-012265.002276.002180.002201.00228900509153200
2016-11-302355.002357.002262.002270.00298200685454600
2016-11-292390.002393.002360.002362.00138100327980300
2016-11-282411.002425.002376.002408.00131400315059800
2016-11-252450.002464.002412.002423.00109600267119900
2016-11-242473.002523.002456.002461.00151500377639500
2016-11-222450.002470.002430.002454.00165400405015500
2016-11-212469.002487.002450.002472.00138400341230600
2016-11-182480.002565.002465.002482.00253900636234000
2016-11-172483.002500.002452.002480.00161300398718500
2016-11-162540.002606.002475.002504.00300900756161300
2016-11-152660.002675.002495.002564.005978001546323500
2016-11-142796.002910.002757.002910.003572001014677600
2016-11-112743.002830.002711.002720.00285600790162500
2016-11-102661.002730.002597.002715.00271000726089500
2016-11-092655.002719.002390.002511.00336100848122300
2016-11-082601.002726.002600.002685.00187200501470800
2016-11-072500.002632.002487.002623.00127000326503800
2016-11-042400.002448.002385.002440.0094800228240200
2016-11-022545.002579.002450.002481.00126800317340100
2016-11-012571.002649.002569.002606.0076200199204400
2016-10-312598.002620.002530.002573.0092800238510000
2016-10-282700.002708.002577.002625.00175100462643600
2016-10-272730.002742.002660.002700.00133200359489600
2016-10-262642.002770.002630.002690.003850001041901600
2016-10-252715.002809.002630.002640.0015684004266255400
2016-10-242429.002635.002429.002624.00330900840855000
2016-10-212445.002490.002425.002429.00136300334705800
2016-10-202441.002449.002418.002427.0068900167490100
2016-10-192440.002484.002395.002462.00123500301370000
2016-10-182375.002445.002370.002432.00132400320260100
2016-10-172375.002395.002350.002367.0058200137864800
2016-10-142370.002425.002330.002375.0081000192004200
2016-10-132415.002446.002372.002383.0094300225582400
2016-10-122505.002529.002400.002417.00174200426917600
2016-10-112385.002550.002383.002538.00243200602533600
2016-10-072403.002434.002357.002388.00101500242916400
2016-10-062460.002537.002402.002407.00234500578005200
2016-10-052360.002480.002357.002446.00191400462541400
2016-10-042325.002444.002286.002379.00416800983963700
2016-10-032410.002412.002346.002358.00190600452489300
2016-09-302477.002480.002416.002420.00158900387896300
2016-09-292350.002460.002316.002427.006295001504278600
2016-09-282542.002597.002523.002539.00194400496025000
2016-09-272505.002627.002455.002585.00266000675644700
2016-09-262675.002728.002528.002532.003846001012250800
2016-09-232637.002717.002576.002650.004569001206822800
2016-09-212675.002675.002440.002537.006429001621102200
2016-09-202830.002838.002612.002675.00333800897509600
2016-09-162903.002968.002860.002889.00127500367875000
2016-09-153005.003035.002920.002926.00146400434565600
2016-09-143075.003095.003000.003030.00140400427628000
2016-09-133155.003195.003080.003100.00153600480719500
2016-09-123130.003160.003085.003125.00102200319036500
2016-09-093150.003185.003135.003185.0077900246177500
2016-09-083190.003240.003135.003150.00114300362710000
2016-09-073110.003215.003110.003210.00123900393579000
2016-09-063190.003190.003115.003130.0082000257580000
2016-09-053100.003210.003075.003180.00179500563933000
2016-09-023155.003195.003100.003105.00132600415862500
2016-09-013175.003275.003135.003205.00215400688432000
2016-08-313115.003210.003100.003115.00107300337168500
2016-08-303105.003130.003070.003100.0048700151155500
2016-08-293095.003135.003060.003130.0061200189021000
2016-08-263060.003075.003040.003050.0085900262459000
2016-08-253120.003150.003095.003100.0053500166373000
2016-08-243210.003225.003120.003130.0086900275587500
2016-08-233030.003280.003015.003220.00212300673348000
2016-08-223115.003125.003035.003060.00118400363140500
2016-08-193130.003190.003090.003130.00135500423304500
2016-08-183250.003280.003115.003150.00175500558931000
2016-08-173480.003510.003235.003300.003403001148513000
2016-08-163280.003485.003215.003450.005865001989678000
2016-08-153200.003295.003085.003250.004085001305784000
2016-08-123100.003365.003100.003355.003947001285155000
2016-08-103080.003080.003005.003030.0072900221776000
2016-08-093050.003080.002981.003065.00150900456546900
2016-08-083210.003270.003085.003100.00187700597827500
2016-08-053180.003230.003130.003180.00174700557339000
2016-08-043090.003175.003030.003110.00119800370263000
2016-08-033200.003250.003030.003050.00226600714164500
2016-08-023305.003345.003220.003250.003249001068305500
2016-08-013000.003210.002975.003210.00255800801853800
2016-07-292950.003050.002910.003050.00190300564951700
2016-07-282950.003040.002935.003020.00135500402447300
2016-07-272929.003125.002910.002991.00240600725772300
2016-07-262970.003010.002904.002930.00131300387531100
2016-07-252986.003055.002918.002979.00210000628915500
2016-07-223000.003085.002915.002950.00242800722445300
2016-07-213130.003270.003070.003110.003195001006259500
2016-07-202874.003220.002870.003220.006574002007645900
2016-07-193010.003055.002802.002850.004697001376261800
2016-07-153120.003270.003035.003130.003533001102278500
2016-07-143295.003305.003190.003250.00267200865211500
2016-07-133350.003355.003180.003305.004146001352948500
2016-07-123535.003630.003300.003305.008212002811207500
2016-07-113560.003655.003430.003495.0013021004604647500
2016-07-083325.003360.003105.003175.0012124003933640500
2016-07-073160.003165.002995.003015.003350001034877600
2016-07-063120.003210.002980.003175.004608001427810200
2016-07-053485.003485.003230.003285.003479001154906000
2016-07-043410.003530.003360.003435.006689002305951500
2016-07-013600.003770.003510.003550.0011883004325552500
2016-06-303430.003620.003365.003530.009196003212020500
2016-06-293455.003500.003295.003325.005665001916775000
2016-06-283375.003540.003150.003350.0017430005852243000
2016-06-272912.003145.002833.003005.0015108004519331200
2016-06-243380.003495.002539.002812.0016082004710304900
2016-06-233260.003295.003080.003225.005161001638700500
2016-06-223475.003520.003250.003270.005554001870467500
2016-06-213500.003600.003370.003450.0010408003622078500

   ※ 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