[4700 JQ] アクセス 日足 時系列データ

[4700 JQ] アクセス (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2009-01-2684000.0084000.0076200.0079900.0060448585000
2009-01-2390100.0090100.0083200.0085000.0021618426800
2009-01-2299100.00100000.0091000.0091100.0042240687200
2009-01-2198000.00101000.0096000.00100000.0075974801900
2009-01-2095000.0099000.0094000.0098000.0099196538200
2009-01-1987000.0097000.0087000.0096000.001064100823300
2009-01-1685000.0095000.0085000.0095000.00101493574400
2009-01-1589000.0089000.0084000.0085000.0036631499900
2009-01-1480000.0086000.0080000.0084000.0043336154400
2009-01-1371200.0078000.0071200.0078000.0043332560800
2009-01-0970100.0071800.0068500.0071500.0034724563500
2009-01-0873000.0076000.0070100.0071000.0034825393000
2009-01-0772000.0073000.0072000.0073000.0026118908900
2009-01-0668000.0068000.0065700.0068000.0081255193100
2009-01-0563000.0063000.0063000.0063000.0052733201000
2008-12-3048100.0058000.0048100.0058000.003150156482750
2008-12-2973100.0073100.0073100.0073100.003219300
2008-12-2683000.0083100.0083000.0083100.00181495100
2008-12-2585100.0085100.0082000.0083100.00312561400
2008-12-2483000.0083100.0083000.0083100.00171411900
2008-12-2283000.0083000.0083000.0083000.0011913000
2008-12-1983000.0083500.0082000.0083500.00494056000
2008-12-1883100.0083100.0082000.0082600.00292391300
2008-12-1785000.0085000.0083000.0083000.00141168500
2008-12-1686000.0086000.0085000.0085100.008682500
2008-12-1583000.0086000.0083000.0086000.00121006500
2008-12-1282900.0085000.0081000.0083000.0050041495300
2008-12-1182500.0082800.0081000.0082800.00433527300
2008-12-1080500.0082500.0080500.0082500.00352837400
2008-12-0982100.0082100.0081500.0081500.00191557400
2008-12-0883000.0083000.0082000.0082000.0031626226000
2008-12-0583000.0083000.0082000.0082100.00352894200
2008-12-0482100.0082100.0082000.0082100.006492400
2008-12-0382100.0082100.0081000.0082000.00322621500
2008-12-0285000.0085000.0083000.0083000.00141171000
2008-12-0183000.0087000.0083000.0087000.00322681500
2008-11-2882000.0083100.0082000.0083000.00115695892100
2008-11-2782000.0085000.0082000.0083000.00272243000
2008-11-2685000.0085000.0081600.0082000.00846925800
2008-11-2583600.0085000.0083200.0085000.00715980800
2008-11-2182900.0083000.0082000.0083000.00252073900
2008-11-2083000.0083000.0082000.0083000.00796552100
2008-11-1989000.0089000.0082000.0085000.008676100
2008-11-1885000.0089000.0085000.0089000.005430000
2008-11-1783100.0083300.0083100.0083300.003249500
2008-11-1400
2008-11-1382000.0088100.0082000.0088100.0011914500
2008-11-1287000.0092000.0087000.0092000.009814800
2008-11-1185000.0087500.0085000.0087000.00242092000
2008-11-1073100.0082000.0073100.0082000.00382901000
2008-11-0772500.0072500.0072000.0072000.008577000
2008-11-0671500.0071500.0071000.0071500.00402852500
2008-11-0568000.0070000.0068000.0070000.00221520500
2008-11-0468500.0069000.0066500.0066500.0013874000
2008-10-3169900.0069900.0068000.0068000.00231567100
2008-10-3068000.0070000.0067500.0070000.00765243200
2008-10-2965500.0066500.0065500.0065500.0014918000
2008-10-2867100.0067600.0065500.0067000.00191274600
2008-10-2764100.0064100.0064100.0064100.006384600
2008-10-2469000.0069000.0063100.0068600.0013872200
2008-10-2364800.0064800.0064800.0064800.003194400
2008-10-2265500.0069000.0063500.0069000.00634276600
2008-10-2161000.0065000.0060500.0065000.00935725900
2008-10-2058500.0060000.0058500.0060000.00301784300
2008-10-1755000.0056000.0053800.0056000.0011603600
2008-10-1655600.0056000.0055100.0055500.00241335000
2008-10-1555100.0056100.0055000.0056100.0011609100
2008-10-1455500.0056100.0055300.0056100.00291609100
2008-10-1055500.0056000.0055200.0056000.00573170400
2008-10-0956100.0056100.0056000.0056000.0011616600
2008-10-0858000.0058100.0056100.0056100.001196775100
2008-10-0758000.0058100.0056000.0058100.00271560500
2008-10-0659000.0059500.0057000.0058000.0013762000
2008-10-0360500.0061000.0057500.0057500.00211240500
2008-10-0262000.0062000.0062000.0062000.00162000
2008-10-0162000.0062000.0062000.0062000.0013806000
2008-09-3059900.0062000.0058500.0061500.001126765300
2008-09-2960000.0060000.0060000.0060000.003180000
2008-09-2665000.0065000.0060500.0061000.00261681500
2008-09-2561000.0061000.0061000.0061000.003183000
2008-09-2457700.0059000.0057700.0059000.00271566900
2008-09-2260600.0061000.0059000.0059200.001207172300
2008-09-1960200.0061000.0060000.0060700.0012726600
2008-09-1869900.0069900.0060100.0060700.001409485100
2008-09-1765000.0065000.0065000.0065000.00936045000
2008-09-1660100.0060100.0057000.0060000.001378110500
2008-09-1260000.0060100.0060000.0060000.00251500300
2008-09-1162000.0062000.0062000.0062000.003186000
2008-09-1062000.0063500.0062000.0062000.00241498500
2008-09-0960600.0062100.0060500.0062000.001167153300
2008-09-0860800.0061500.0060800.0060900.00462804500
2008-09-0565000.0065000.0061500.0061500.0012752000
2008-09-0463300.0065000.0063300.0065000.00322049500
2008-09-0370000.0070100.0068000.0068300.00402760500
2008-09-0277000.0077000.0073000.0073000.00332487500
2008-09-0181100.0082000.0079000.0079000.00473787000
2008-08-2983000.0083000.0079000.0081000.0012980000
2008-08-2884000.0085000.0084000.0084000.0010846000
2008-08-2781000.0084000.0081000.0084000.00554532000
2008-08-2679000.0081000.0079000.0081000.00201603000
2008-08-2578000.0079400.0078000.0079400.00231811500
2008-08-2273000.0076000.0072100.0076000.00282051400
2008-08-2179000.0079000.0079000.0079000.003237000
2008-08-2072400.0079000.0072400.0079000.0010750000
2008-08-1974800.0075400.0074800.0075400.00161200400
2008-08-1880000.0080000.0075000.0075000.003235000
2008-08-1572000.0074100.0072000.0074100.004292100
2008-08-1474000.0074000.0073000.0073000.006443000
2008-08-1374400.0080000.0074400.0080000.00574492000
2008-08-1277000.0077000.0075000.0075000.002152000
2008-08-1178000.0078000.0074000.0074000.0010772000
2008-08-0868600.0072000.0068600.0070000.00261835200
2008-08-0771900.0072000.0068500.0068500.00372624800
2008-08-0674500.0074500.0068400.0070000.00312192500
2008-08-0574700.0076000.0074000.0074000.00634680700
2008-08-0479500.0079500.0078600.0078600.007552800
2008-08-0182000.0082000.0080000.0080000.0011892000
2008-07-3183100.0084000.0082000.0082000.00322660100
2008-07-3083000.0085900.0083000.0083000.00272292900
2008-07-2982600.0082600.0082600.0082600.009743400
2008-07-2882300.0082500.0082300.0082500.005412300
2008-07-2590000.0091000.0082100.0082100.00322831600
2008-07-2400
2008-07-2381400.0083000.0080000.0083000.00141137100
2008-07-2284000.0084000.0084000.0084000.00322688000
2008-07-1884100.0084100.0083600.0084000.00806709300
2008-07-1785000.0085000.0084100.0084100.00151264400
2008-07-1686000.0086500.0084500.0084500.00141192600
2008-07-1588800.0089000.0084200.0085000.00625336300
2008-07-1491000.0093000.0091000.0092000.00605522000
2008-07-1191000.0091000.0090000.0091000.008725000
2008-07-1000
2008-07-0989000.0092000.0089000.0092000.00111005000
2008-07-0889100.0089500.0089100.0089200.009802600
2008-07-0789200.0090000.0089200.0090000.0010896000
2008-07-0490400.0091000.0090000.0091000.00201806700
2008-07-0390000.0091000.0090000.0091000.0010901000
2008-07-0290000.0090000.0089200.0089200.005448500
2008-07-0192000.0092000.0090800.0092000.00363277200
2008-06-3092000.0092000.0090800.0090800.00242201600
2008-06-2792000.0093500.0091200.0093500.00302743700
2008-06-2692900.0092900.0092800.0092800.00222043600
2008-06-2591800.0092900.0091800.0092900.00211939000
2008-06-2492200.0093100.0091400.0091400.00686290000
2008-06-2394800.0094800.0093000.0093200.00141316300
2008-06-2092800.0094800.0092800.0094800.00333107200
2008-06-1994000.0094000.0093800.0093800.0010939100
2008-06-1892500.0094500.0092500.0094500.00514767900
2008-06-1792000.0093000.0091900.0092500.0011310412400
2008-06-1692600.0094500.0092500.0092900.00252327500
2008-06-1393000.0093000.0092500.0092800.00232133700
2008-06-1292100.0092700.0092000.0092700.00302776200
2008-06-1192000.0092500.0091200.0092000.00696350800
2008-06-1093000.0095000.0091000.0092100.00302800900
2008-06-0993900.0093900.0091000.0091500.00181652100
2008-06-0695000.0095000.0094000.0094000.00635931100
2008-06-0594200.0095000.0094000.0095000.00262459700
2008-06-0492500.0095000.0092500.0095000.00323020700
2008-06-0393600.0094000.0093000.0093400.00545037000
2008-06-0293200.0095000.0093100.0094000.00696467500
2008-05-3093000.0095200.0090600.0095200.0036433771600
2008-05-2990500.0094400.0090500.0093800.0052548409400
2008-05-2897000.0097000.0093000.0094500.0031630009400
2008-05-27106000.00107000.00102000.00105000.00808425000
2008-05-2695900.00101000.0095900.00100000.00969467100
2008-05-2394000.0099900.0093100.0099900.0021720767800
2008-05-2295000.0096100.0094000.0095200.0011010453300
2008-05-2195000.0095500.0094000.0095000.0017016120600
2008-05-2095100.0096000.0095100.0095400.00424003400
2008-05-1992100.0097500.0090500.0095000.0031929685700
2008-05-1697700.0097700.0093100.0096500.00767268700
2008-05-1596000.0098100.0096000.0096700.0014513988200
2008-05-1497000.00100000.0096000.0097000.0039037808400
2008-05-1390000.00100000.0090000.00100000.0025324867400
2008-05-1285400.0093000.0084600.0090000.0028925640700
2008-05-0985000.0085300.0084500.0085000.0017614964400
2008-05-0886500.0086500.0085000.0085100.0023720283800
2008-05-0780000.0087000.0080000.0087000.001359114241900
2008-05-0263000.0081900.0063000.0078000.007169488043300
2008-05-0179000.0079000.0079000.0079000.00826478000
2008-04-3089000.0089000.0089000.0089000.006534000
2008-04-2899000.0099000.0099000.0099000.009891000
2008-04-25121000.00121000.00119000.00119000.00252994000
2008-04-24119000.00121000.00119000.00120000.0091081000
2008-04-23122000.00123000.00118000.00119000.0026732025000
2008-04-22124000.00124000.00124000.00124000.00101240000
2008-04-21123000.00125000.00123000.00124000.00394843000
2008-04-18121000.00124000.00121000.00122000.00678249000
2008-04-17124000.00124000.00121000.00121000.00364409000
2008-04-16121000.00122000.00120000.00122000.00425098000
2008-04-15122000.00122000.00120000.00121000.00101207000
2008-04-14124000.00124000.00121000.00122000.00364389000
2008-04-11122000.00125000.00122000.00124000.00364442000
2008-04-10120000.00122000.00119000.00121000.0010312426000
2008-04-09120000.00120000.00119000.00119000.00141670000
2008-04-08119000.00120000.00119000.00119000.00101194000
2008-04-07120000.00120000.00119000.00119000.00111313000
2008-04-04121000.00121000.00120000.00120000.00121443000
2008-04-03120000.00121000.00120000.00121000.00435191000
2008-04-02120000.00121000.00120000.00121000.00698308000
2008-04-01119000.00120000.00119000.00120000.00293469000
2008-03-31119000.00120000.00119000.00120000.00333942000
2008-03-28119000.00119000.00118000.00119000.00252965000
2008-03-27118000.00118000.00117000.00118000.00182123000
2008-03-26120000.00122000.00118000.00119000.00455388000
2008-03-25119000.00119000.00118000.00119000.0013916533000
2008-03-24119000.00120000.00118000.00118000.009711522000
2008-03-21118000.00119000.00117000.00119000.008510064000
2008-03-19120000.00120000.00118000.00119000.008510112000
2008-03-18119000.00120000.00116000.00120000.0016319323000
2008-03-17119000.00119000.00115000.00115000.00475468000
2008-03-14118000.00120000.00117000.00119000.00354145000
2008-03-13119000.00119000.00116000.00116000.00718389000
2008-03-12121000.00122000.00120000.00120000.00293515000
2008-03-11120000.00120000.00117000.00119000.00333886000
2008-03-10122000.00123000.00120000.00120000.00313748000
2008-03-07126000.00126000.00122000.00122000.00475833000
2008-03-06127000.00127000.00126000.00127000.005633000
2008-03-05127000.00127000.00125000.00127000.00131637000
2008-03-04126000.00127000.00125000.00127000.00151887000
2008-03-03130000.00130000.00126000.00127000.00415189000
2008-02-29131000.00133000.00130000.00130000.00101322000
2008-02-28133000.00133000.00126000.00132000.00222844000
2008-02-27127000.00132000.00127000.00132000.00192483000
2008-02-26128000.00128000.00125000.00127000.00344310000
2008-02-25133000.00135000.00127000.00127000.00557215000
2008-02-22136000.00140000.00136000.00139000.00456236000
2008-02-21138000.00146000.00135000.00135000.00517145000
2008-02-20130000.00139000.00128000.00135000.00476307000
2008-02-19129000.00130000.00126000.00126000.00303879000
2008-02-18128000.00128000.00128000.00128000.004512000
2008-02-15125000.00126000.00125000.00126000.004501000
2008-02-14124000.00125000.00124000.00124000.00242997000
2008-02-13124000.00125000.00124000.00125000.00435373000
2008-02-12125000.00125000.00122000.00125000.00232838000
2008-02-08129000.00133000.00125000.00125000.00415352000
2008-02-07128000.00132000.00128000.00129000.00324131000
2008-02-06129000.00129000.00127000.00127000.00131675000
2008-02-05130000.00130000.00130000.00130000.005650000
2008-02-04130000.00130000.00130000.00130000.00121560000
2008-02-01131000.00131000.00130000.00130000.00111436000
2008-01-31133000.00133000.00125000.00125000.00394961000
2008-01-30134000.00134000.00133000.00133000.0081071000
2008-01-29135000.00136000.00134000.00134000.0091215000
2008-01-28139000.00139000.00130000.00130000.00486511000
2008-01-25131000.00135000.00131000.00135000.00445897000
2008-01-24123000.00130000.00123000.00130000.00303826000
2008-01-23121000.00123000.00121000.00121000.008210052000
2008-01-22124000.00125000.00121000.00121000.0011914613000
2008-01-21122000.00124000.00122000.00124000.00334067000

   ※ 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