[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 
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
2016-06-203355.003820.003320.003620.0019894007179353500
2016-06-173620.003625.003165.003295.0012746004321588500
2016-06-164095.004110.003390.003390.0019090006983764500
2016-06-154230.004400.003850.004090.0023541009761963000
2016-06-145000.005110.004155.004300.00399900018310403500
2016-06-134720.004955.004530.004815.00328200015711036000
2016-06-104320.004770.004220.004720.00268710012309312000
2016-06-094270.004460.004095.004270.0011430004867289500
2016-06-084330.004430.004230.004250.006301002726018500
2016-06-074460.004485.004270.004300.006872003000508500
2016-06-064200.004420.004080.004310.0010507004472584000
2016-06-034235.004480.004205.004340.0010616004620683500
2016-06-024460.004570.004150.004195.009722004222523500
2016-06-014795.004850.004450.004530.0014826006934019000
2016-05-315100.005250.004840.004975.00337710017008039500
2016-05-304360.004890.004280.004830.00466500021605393000
2016-05-274390.004700.004130.004190.00290540012806910000
2016-05-264920.004950.004290.004290.00299460013639017500
2016-05-255470.005550.004960.004990.0017230009081326500
2016-05-245600.005790.005340.005390.0014900008337442000
2016-05-235840.006150.005550.005550.00186060010873789000
2016-05-205620.006180.005200.006040.00396920022933780000
2016-05-196500.006620.005750.005820.00339410020722672000
2016-05-187200.007430.005550.006600.00823560054052027000
2016-05-175750.006550.005620.006550.00293880018333534000
2016-05-166330.006330.005390.005550.0014804008914894000
2016-05-135150.005330.004980.005330.0012270006396537000
2016-05-124500.004815.004410.004625.0014847006910072000
2016-05-114330.004560.004280.004560.007292003248305000
2016-05-104330.004415.004215.004240.003809001638667500
2016-05-094520.004600.004310.004330.006871003069870500
2016-05-064280.004490.004150.004480.009032003932320000
2016-05-024035.004425.004035.004180.0010231004346795500
2016-04-284490.004570.004100.004190.0012499005444291000
2016-04-274630.004820.004475.004585.00244110011424883000
2016-04-264410.004625.003915.004500.0017591007569595000
2016-04-254835.005030.004550.004550.00288290013943265000
2016-04-224420.004845.004265.004700.00450080020739533500
2016-04-214210.004375.004105.004375.0015458006578648000
2016-04-204030.004200.003870.004115.0013585005470123000
2016-04-194200.004420.004100.004100.00233940010012707500
2016-04-183930.004325.003685.004090.00259540010486335500
2016-04-154430.004685.003905.003930.00286230012333258500
2016-04-144345.004880.004310.004570.00482220022390503500
2016-04-133895.004550.003800.004485.00519300021911442000
2016-04-123910.004070.003620.003935.00305230011872102500
2016-04-114010.004100.003725.003870.00279040010987957500
2016-04-083165.003940.003120.003700.00644380023576065500
2016-04-072837.003260.002772.003260.00450930013441832700
2016-04-063100.003280.002631.002760.00470380013501883500
2016-04-053770.004060.003280.003280.00288470010361771000
2016-04-044100.004395.003555.003980.00627420024979705000
2016-04-013630.004050.003450.004050.00562660021165703000
2016-03-313100.003350.003085.003350.009482003060094500
2016-03-302450.002868.002330.002848.0038174009971338400
2016-03-292405.002554.002323.002368.00447000010933810700
2016-03-282055.002269.001989.002222.0023925005218929400
2016-03-252000.002187.001978.001978.0012581002590474000
2016-03-242253.002345.002020.002120.0027007005978464600
2016-03-232050.002343.001985.002123.00753630016378022200
2016-03-221585.001945.001550.001945.0017100003072076900
2016-03-181775.001786.001506.001545.0010566001701539300
2016-03-171775.001935.001761.001802.0034932006460216500

   ※ 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