[4589 東証マザーズ外国] アキュセラ・インク 日足 時系列データ

[4589 東証マザーズ外国] アキュセラ・インク (医薬品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-11-251061.001090.001053.001080.00139300148595000
2016-11-241165.001178.001073.001078.00164000183628800
2016-11-221084.001150.001075.001145.00341600385730500
2016-11-211040.001087.001030.001069.00136700143832200
2016-11-181036.001057.001034.001040.00116200121473000
2016-11-171016.001034.001013.001034.008990092090200
2016-11-161006.001033.001001.001014.00119600121105300
2016-11-151012.001021.001004.001016.008900089922000
2016-11-141019.001038.001010.001010.008820089940600
2016-11-111042.001055.001013.001049.007350075749700
2016-11-101040.001056.001025.001044.0096100100054200
2016-11-091033.001042.00985.001010.00238000238291800
2016-11-081073.001082.001031.001036.008780092058100
2016-11-071090.001100.001060.001073.0097400104949000
2016-11-041068.001150.001050.001077.00258600282785700
2016-11-02999.001213.00995.001050.009858001101890800
2016-11-011005.001014.00992.001000.00150800151194500
2016-10-311011.001035.001006.001016.00113300114899300
2016-10-281029.001035.001022.001033.006610068081400
2016-10-271053.001058.001022.001022.00107000110974300
2016-10-261054.001066.001050.001059.008220086855500
2016-10-251119.001120.001066.001078.00112700122823600
2016-10-241150.001160.001121.001122.007470084912000
2016-10-211160.001188.001150.001150.0096100111788100
2016-10-201160.001169.001150.001151.007840090696700
2016-10-191165.001188.001162.001170.0087800102645600
2016-10-181195.001202.001176.001188.007080084087800
2016-10-171144.001200.001142.001200.007830092545500
2016-10-141157.001163.001122.001163.00116700133260400
2016-10-131196.001205.001172.001176.008140096495500
2016-10-121200.001205.001185.001194.0087000103938700
2016-10-111266.001270.001185.001200.00212300256379300
2016-10-071335.001348.001234.001240.00351300448364100
2016-10-061230.001330.001222.001315.00568100730428700
2016-10-051201.001210.001170.001210.00116900139277400
2016-10-041235.001236.001175.001213.00228000274826100
2016-10-031206.001250.001152.001192.00332300397879800
2016-09-301240.001264.001190.001205.00263600321430500
2016-09-291329.001341.001261.001270.00436300566349400
2016-09-281188.001361.001179.001288.0011324001453915600
2016-09-271263.001330.001154.001192.0011129001398652000
2016-09-261395.001425.001280.001383.0021828003013150800
2016-09-23983.001125.00981.001125.00723000780777200
2016-09-21972.00975.00960.00975.00106400102752700
2016-09-20972.00998.00963.00971.00124700121922200
2016-09-16991.00992.00956.00987.00196600191822800
2016-09-151003.001021.00996.00996.009470095149300
2016-09-141002.001015.001002.001003.00105400106048300
2016-09-131015.001027.001001.001012.009500095927600
2016-09-121004.001012.001000.001003.00207200208165500
2016-09-091015.001046.001009.001030.00165900170356700
2016-09-081031.001034.001012.001015.00132800135504900
2016-09-071033.001038.001025.001035.006860070771900
2016-09-061049.001054.001025.001037.00120000124852100
2016-09-051022.001055.001011.001037.00183200188031900
2016-09-021013.001026.001007.001021.00118500120267800
2016-09-011024.001030.001015.001015.00117000119373500
2016-08-311083.001083.001022.001030.00169300175272600
2016-08-301010.001084.001003.001055.00190100199631200
2016-08-291019.001024.001005.001010.009760098856700
2016-08-261016.001027.001010.001012.00133600135818500
2016-08-251042.001044.001021.001032.009220094931000
2016-08-241054.001075.001035.001040.00106000110603000
2016-08-231037.001098.001030.001058.00145200152933100
2016-08-221090.001147.001077.001086.00268100296791400
2016-08-191055.001072.001025.001060.00208300217343600
2016-08-181119.001120.001053.001054.00296600320751700
2016-08-171152.001170.001122.001135.0095100108770200
2016-08-161100.001186.001100.001147.00222000252959100
2016-08-151096.001147.001090.001120.00162300180072300
2016-08-121185.001187.001140.001150.00227300262774600
2016-08-101242.001244.001196.001215.007370090231100
2016-08-091190.001226.001180.001206.00166300198504500
2016-08-081261.001261.001181.001188.00227600275780200
2016-08-051285.001302.001257.001260.00114400145695000
2016-08-041342.001344.001283.001287.00143600187212400
2016-08-031290.001377.001270.001282.00225100296478100
2016-08-021310.001350.001280.001300.00206400271555500
2016-08-011288.001331.001272.001301.00222000287595300
2016-07-291267.001406.001263.001347.00727600965275100
2016-07-281345.001350.001211.001222.00323000409066000
2016-07-271379.001407.001337.001338.00171300233230500
2016-07-261419.001438.001380.001381.00131700183974600
2016-07-251400.001500.001360.001419.00240600340639000
2016-07-221461.001470.001414.001427.00227400325496800
2016-07-211566.001620.001491.001491.00402500626420700
2016-07-201440.001650.001422.001530.008740001374035100
2016-07-191469.001488.001375.001410.00338400477620400
2016-07-151520.001536.001450.001480.00400100592861200
2016-07-141642.001694.001553.001576.00403200654759800
2016-07-131697.001717.001602.001613.00377700621847600
2016-07-121723.001790.001683.001710.006405001108189900
2016-07-111638.001755.001635.001671.008612001463007000
2016-07-081754.001773.001529.001571.0010622001733856900
2016-07-072024.002054.001790.001790.008075001541722400
2016-07-061858.002120.001845.001986.0022618004565847400
2016-07-051941.001977.001824.001898.0016643003160607000
2016-07-042201.002298.002000.002021.0014757003140444700
2016-07-012490.002500.002123.002301.0021519004966838300
2016-06-302610.002728.002215.002340.0031874007864187700
2016-06-293150.003250.002339.002390.00591160016695195600
2016-06-282700.002810.002672.002810.0021957006055442100
2016-06-272100.002310.002060.002310.0038537008560054100
2016-06-242025.002082.001611.001910.0040028007668351900
2016-06-231859.002120.001790.001817.00841850016762247200
2016-06-221572.001780.001572.001720.0036214006184929900
2016-06-211638.001792.001550.001606.0052206008796606200
2016-06-201628.001718.001555.001718.0046969007859498900
2016-06-171230.001418.001120.001418.0065611008602171000
2016-06-161250.001350.001100.001118.0044115005404812500
2016-06-15953.001230.00953.001160.00979630010313325600
2016-06-141253.001253.001253.001253.006510081570300
2016-06-131774.001809.001626.001653.0050208008555562700
2016-06-101750.002050.001737.001814.001368920026047443400
2016-06-091641.001761.001570.001761.001096390018771138900
2016-06-081311.001461.001288.001461.001534010020919564800
2016-06-071070.001297.001065.001161.001582340018768706500
2016-06-06990.001088.00986.001028.0043826004515623800
2016-06-031175.001200.001042.001042.001004600011122573700
2016-06-021100.001400.001014.001175.004330610050547081300
2016-06-011190.001190.001190.001190.008020095438000
2016-05-311990.001990.001990.001990.001870037213000
2016-05-303390.003390.003390.003390.00720024408000
2016-05-274090.004090.004090.004090.00580023722000
2016-05-264790.004790.004790.004790.001960093884000
2016-05-256890.007700.005790.005790.00361350025331653000
2016-05-246130.007050.006120.006790.00335970022344584000
2016-05-235800.006060.005630.006060.00198670011817140000
2016-05-204495.005060.004450.005060.00293170014135119500
2016-05-194045.004390.004025.004355.0011372004768303500
2016-05-184095.004170.003900.003990.007055002844234500
2016-05-173840.004090.003830.004030.004024001595426000
2016-05-164005.004075.003900.003910.003898001547137500
2016-05-133970.004040.003900.003985.003299001311781500
2016-05-124130.004200.003995.004045.003635001492420500
2016-05-113990.004275.003860.004080.006777002775274500
2016-05-103800.003995.003695.003945.005134001974980500
2016-05-094130.004145.003875.003895.005646002241761000
2016-05-064180.004190.004030.004060.004494001849379500
2016-05-024040.004200.004015.004100.006236002566499500
2016-04-283910.003950.003695.003940.005574002157004500
2016-04-273715.003915.003635.003830.005480002077133500
2016-04-263880.003975.003420.003745.0014584005447823000
2016-04-254205.004280.004000.004020.004933002039335000
2016-04-224000.004195.003850.004195.009068003610263000
2016-04-214240.004265.003900.004135.009439003880670500
2016-04-204500.004570.003990.004165.0016117007037002000
2016-04-194165.004185.004040.004090.007293002994375500
2016-04-183945.004145.003860.003995.007732003106396500
2016-04-154000.004280.003910.003965.0014850006057168000
2016-04-143440.004010.003435.003900.0014121005176383500
2016-04-133140.003380.003140.003380.005913001936514500
2016-04-123260.003450.003100.003205.0012062004006590500
2016-04-113070.003240.002980.003215.008052002504861500
2016-04-082860.003000.002800.003000.007968002335190500
2016-04-072820.002948.002815.002935.007460002155020800
2016-04-062780.002800.002720.002778.00319100883292700
2016-04-052880.002920.002657.002807.006575001846591200
2016-04-042820.002848.002782.002811.003632001020573700
2016-04-012820.002820.002612.002780.005091001394481000
2016-03-312848.002876.002735.002770.007906002226698100
2016-03-302600.002797.002560.002720.0011370003029554500
2016-03-292500.002525.002447.002520.004534001131628500
2016-03-282399.002499.002324.002436.00326000789828400
2016-03-252455.002469.002381.002420.00154700374382200
2016-03-242450.002479.002430.002450.00176200431467600
2016-03-232440.002493.002412.002474.00213900524809800
2016-03-222305.002420.002305.002418.00195600463465700
2016-03-182417.002429.002282.002303.00345700805652600
2016-03-172480.002670.002364.002367.0010515002640839600
2016-03-162430.002437.002260.002341.00409600960662800
2016-03-152481.002490.002402.002452.00227100555355900
2016-03-142516.002532.002451.002476.00355700888610600
2016-03-112222.002490.002221.002426.004509001052369700
2016-03-102450.002550.002208.002357.007305001739522800
2016-03-092453.002523.002421.002435.004281001051995500
2016-03-082530.002630.002400.002553.007508001918320600
2016-03-072460.002545.002391.002536.006418001593218900
2016-03-042400.002460.002335.002460.005815001406303400
2016-03-032270.002365.002260.002353.00423300984175500
2016-03-022237.002329.002150.002239.007601001716650500
2016-03-012040.002198.002032.002198.00462800977662500
2016-02-292030.002080.002006.002028.00213400434964900
2016-02-262070.002100.001976.002021.00345900707711400
2016-02-251997.002090.001988.002040.00415300848237600
2016-02-241898.001957.001842.001957.00271000516126200
2016-02-231985.002033.001920.001953.00354100694412800
2016-02-221950.002100.001950.001985.007936001596636500
2016-02-191807.001920.001800.001870.00455000854732300
2016-02-181800.001840.001756.001792.00336300605256500
2016-02-171780.001794.001620.001725.00220800376319900
2016-02-161613.001780.001612.001726.00328500565011000
2016-02-151590.001600.001517.001591.00234000368606500
2016-02-121410.001523.001360.001490.00228100328589800
2016-02-101552.001613.001411.001484.00230300346533200
2016-02-091420.001566.001420.001525.00241100358441400
2016-02-081450.001565.001300.001534.00422700600567600
2016-02-051661.001662.001410.001487.00635000961433700
2016-02-041693.001849.001677.001729.00500900872311200
2016-02-031720.001950.001680.001813.008973001625167200
2016-02-021430.001720.001424.001720.00579800938666100
2016-02-011530.001550.001420.001420.00417400620123000
2016-01-291392.001420.001303.001419.00306200418862000
2016-01-281400.001540.001390.001402.00586400847955600
2016-01-271240.001380.001240.001343.00424200560150800
2016-01-261137.001227.001130.001210.00195700232673800
2016-01-251144.001200.001126.001190.00170500200220100
2016-01-221080.001092.001030.001086.007930084535100
2016-01-21999.001100.00999.001025.00129400135928700
2016-01-201058.001101.00992.00992.00133600140306300
2016-01-191030.001070.00998.001037.00128200131474300
2016-01-18981.001076.00957.001060.00206200206836100
2016-01-151099.001173.001031.001056.00365400403958700
2016-01-141102.001118.001055.001100.00173400189151300
2016-01-131130.001160.001080.001147.00298900340353200
2016-01-121170.001170.001020.001112.00294600323427500
2016-01-081250.001269.001102.001199.00538100640578400
2016-01-071196.001316.001172.001285.0015542001965048300
2016-01-06880.001016.00868.001016.00498200489556300
2016-01-05860.00868.00835.00866.00140300119671300
2016-01-04848.00880.00840.00863.00245300211028800
2015-12-30815.00840.00807.00833.0011690096392300
2015-12-29802.00845.00794.00810.00176600144327900
2015-12-28729.00799.00728.00799.00323900247908500
2015-12-25710.00717.00699.00699.00280700198702300
2015-12-24722.00722.00705.00705.00187200133372300
2015-12-22713.00727.00712.00715.004110029508100
2015-12-21720.00730.00711.00713.008200058935000
2015-12-18720.00729.00714.00720.004330031211700
2015-12-17732.00740.00721.00723.005030036660700
2015-12-16719.00735.00719.00722.003580026009900
2015-12-15717.00725.00703.00712.006650047499000
2015-12-14725.00730.00712.00725.002150015511000
2015-12-11730.00745.00730.00732.001400010284400
2015-12-10725.00750.00719.00730.001970014454000
2015-12-09731.00765.00716.00726.004350031798200
2015-12-08750.00750.00720.00730.004990036552700
2015-12-07809.00820.00751.00751.006610051620700
2015-12-04769.00839.00751.00794.00235200188314700
2015-12-03721.00771.00721.00770.0012530093268300
2015-12-02705.00719.00703.00716.003010021419500
2015-12-01700.00708.00699.00705.001720012064500
2015-11-30701.00710.00694.00703.003090021673400
2015-11-27724.00724.00700.00700.002810019849600
2015-11-26693.00734.00693.00726.009700069326800
2015-11-25684.00695.00682.00693.002910020060600
2015-11-24685.00700.00681.00686.004870033525400
2015-11-20685.00693.00681.00688.002690018458200
2015-11-19685.00694.00685.00687.001600011008700
2015-11-18686.00696.00685.00686.002950020329800

   ※ 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