[4813 東証マザーズ] ACCESS 日足 時系列データ

[4813 東証マザーズ] ACCESS (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-24963.00983.00931.00978.00998700960918700
2017-03-23971.00994.00948.00963.0021539002090709500
2017-03-22940.00983.00926.00957.0022666002156863400
2017-03-21915.00985.00913.00955.0054203005174129400
2017-03-17850.00854.00811.00849.0015962001330499600
2017-03-16836.00894.00826.00839.0063872005473527400
2017-03-15771.00791.00765.00765.00627300487323000
2017-03-14770.00781.00765.00773.00287300221795400
2017-03-13775.00784.00771.00771.00258300200608900
2017-03-10783.00795.00769.00771.00462300359731800
2017-03-09765.00818.00763.00780.0019286001523337800
2017-03-08756.00776.00754.00756.00528300404241900
2017-03-07780.00789.00746.00754.001123300862824400
2017-03-06781.00798.00758.00770.0035608002767077400
2017-03-03700.00796.00697.00796.0069750005431442800
2017-03-02702.00702.00693.00696.0011730081803700
2017-03-01695.00701.00688.00696.0013470093230300
2017-02-28705.00712.00694.00694.00175800123005300
2017-02-27716.00723.00699.00701.00292700207436800
2017-02-24691.00760.00690.00713.0015335001124023300
2017-02-23687.00697.00685.00694.007450051546500
2017-02-22693.00698.00687.00687.007110049127500
2017-02-21691.00695.00689.00693.006770046810500
2017-02-20693.00696.00689.00690.005010034634200
2017-02-17699.00703.00691.00696.0011430079482900
2017-02-16702.00707.00698.00700.0011060077565500
2017-02-15700.00704.00698.00699.006920048474100
2017-02-14700.00705.00698.00698.009170064224100
2017-02-13689.00705.00687.00700.00151100105497600
2017-02-10690.00690.00682.00684.007730052996900
2017-02-09679.00691.00678.00683.008920061069800
2017-02-08675.00686.00673.00681.006540044439900
2017-02-07679.00679.00672.00673.005150034726000
2017-02-06678.00681.00674.00679.004270028912100
2017-02-03675.00681.00675.00676.005550037660200
2017-02-02690.00695.00673.00674.0014180096773500
2017-02-01697.00697.00681.00688.0011060075993400
2017-01-31692.00698.00690.00690.008130056282700
2017-01-30715.00715.00695.00696.009120063973600
2017-01-27705.00710.00701.00705.0010090071238600
2017-01-26704.00726.00700.00705.00193400137405400
2017-01-25701.00704.00697.00698.009280064983200
2017-01-24702.00702.00692.00694.0010810075292900
2017-01-23701.00706.00693.00701.0011020077081900
2017-01-20700.00702.00696.00696.007150049931300
2017-01-19707.00710.00695.00697.009130063982600
2017-01-18702.00708.00692.00702.00170900119457800
2017-01-17731.00731.00703.00709.00173600124099100
2017-01-16727.00757.00720.00722.00380000279233400
2017-01-13737.00737.00720.00725.00218500158485100
2017-01-12728.00740.00723.00731.00168700123188600
2017-01-11745.00748.00732.00737.00186600138136500
2017-01-10746.00750.00740.00744.0012660094194100
2017-01-06756.00760.00741.00746.00212700159708100
2017-01-05731.00762.00730.00754.00359800268909900
2017-01-04718.00731.00718.00725.00147000106844900
2016-12-30708.00725.00707.00717.0011400082022600
2016-12-29720.00727.00711.00715.0013640097731300
2016-12-28717.00731.00717.00726.0012500090868400
2016-12-27710.00727.00710.00716.00293900211701900
2016-12-26700.00716.00699.00710.00292900207836100
2016-12-22702.00707.00695.00703.00231800162582300
2016-12-21720.00724.00702.00706.00264100187875300
2016-12-20730.00733.00720.00724.00151400109848000
2016-12-19747.00749.00715.00733.00353100258771700
2016-12-16770.00773.00730.00747.00349300262154500
2016-12-15754.00772.00748.00764.00267400202900000
2016-12-14758.00772.00748.00753.00396500300660700
2016-12-13745.00755.00740.00753.00267200199868800
2016-12-12755.00756.00732.00749.00480600357839600
2016-12-09710.00757.00707.00753.001003300739607700
2016-12-08704.00720.00697.00707.00513100362263400
2016-12-07667.00730.00663.00695.001120100779225200
2016-12-06659.00664.00653.00660.00175500115629300
2016-12-05650.00673.00649.00653.00403000265890100
2016-12-02643.00649.00630.00644.00267800171459300
2016-12-01651.00658.00632.00643.00671900430734900
2016-11-30677.00683.00662.00673.00189100127249600
2016-11-29668.00684.00668.00677.00327600222372200
2016-11-28655.00672.00655.00668.00264100175083400
2016-11-25665.00665.00652.00655.0012310080923000
2016-11-24666.00667.00650.00665.00263300173703000
2016-11-22670.00675.00649.00660.00295600195176200
2016-11-21643.00666.00643.00664.00390500257289300
2016-11-18635.00642.00635.00641.00179300114535200
2016-11-17636.00642.00631.00635.00256900163594900
2016-11-16623.00638.00623.00634.00229500145191100
2016-11-15623.00626.00615.00621.00179000111384900
2016-11-14602.00628.00602.00615.00175100107751200
2016-11-11606.00610.00600.00600.00165600100148500
2016-11-10597.00607.00595.00601.0014690088198900
2016-11-09607.00611.00572.00581.00441600259262500
2016-11-08620.00623.00606.00611.0014140086859600
2016-11-07624.00626.00613.00616.00212800132016500
2016-11-04618.00632.00614.00618.00559700347356900
2016-11-02613.00620.00604.00609.00198100121047600
2016-11-01605.00621.00603.00618.00387600236735900
2016-10-31600.00611.00593.00603.00288900174357900
2016-10-28592.00601.00590.00600.0011980071269700
2016-10-27589.00595.00589.00590.005790034198300
2016-10-26587.00595.00587.00591.0010050059353400
2016-10-25595.00596.00588.00590.00185700109798200
2016-10-24598.00599.00593.00595.006470038565200
2016-10-21600.00604.00597.00598.0010320061938400
2016-10-20601.00611.00601.00602.0015930096245200
2016-10-19591.00604.00591.00601.0013850082815900
2016-10-18591.00597.00590.00594.0010010059344700
2016-10-17596.00600.00592.00595.009040053781400
2016-10-14594.00599.00593.00597.0010600063120700
2016-10-13605.00608.00595.00597.00166600100086800
2016-10-12605.00610.00604.00605.007400044888100
2016-10-11617.00620.00608.00608.0011930072986400
2016-10-07620.00623.00612.00616.009680059742500
2016-10-06618.00628.00616.00620.0015540096674900
2016-10-05609.00618.00609.00616.007210044226400
2016-10-04606.00612.00606.00609.0011830072097700
2016-10-03614.00617.00603.00605.00196800119568500
2016-09-30616.00626.00613.00615.009170056673400
2016-09-29630.00632.00621.00624.0011960074959000
2016-09-28608.00628.00608.00622.00193400119962100
2016-09-27608.00612.00601.00611.0012650076699700
2016-09-26620.00626.00610.00612.0012470076782600
2016-09-23615.00628.00615.00620.00214300132802600
2016-09-21610.00623.00605.00619.00194500119304500
2016-09-20605.00627.00603.00612.00212900130783100
2016-09-16604.00614.00604.00608.0016220098606400
2016-09-15606.00610.00602.00607.008100049038000
2016-09-14622.00623.00602.00606.00321900197329300
2016-09-13611.00633.00609.00628.00229900142110200
2016-09-12609.00638.00607.00607.00640700395014600
2016-09-09619.00624.00614.00620.0014500089808400
2016-09-08630.00630.00612.00617.00343200211849200
2016-09-07641.00644.00620.00631.00307300193547200
2016-09-06635.00663.00635.00645.00625100406612100
2016-09-05631.00652.00619.00641.001088000694884900
2016-09-02591.00601.00591.00601.00180500108026200
2016-09-01605.00611.00591.00592.00609300365246400
2016-08-31575.00588.00571.00587.0016100093146500
2016-08-30577.00579.00572.00575.007480043089500
2016-08-29576.00580.00573.00577.008730050303900
2016-08-26570.00580.00570.00573.0013130075165500
2016-08-25576.00578.00569.00572.0017130098235100
2016-08-24584.00584.00575.00579.009560055302000
2016-08-23587.00592.00581.00584.008140047653400
2016-08-22586.00589.00584.00588.004260024990200
2016-08-19582.00591.00574.00588.0011190065146400
2016-08-18585.00585.00576.00579.0013820080283100
2016-08-17594.00595.00581.00587.009110053467300
2016-08-16599.00600.00587.00595.0012540074656400
2016-08-15593.00603.00592.00597.009980059540200
2016-08-12592.00598.00591.00597.00174000103312500
2016-08-10589.00595.00588.00593.007830046345600
2016-08-09588.00595.00586.00592.009380055446600
2016-08-08589.00594.00584.00591.0012570074041400
2016-08-05588.00597.00584.00587.0013320078649500
2016-08-04580.00589.00577.00588.0016510096351500
2016-08-03592.00603.00575.00579.00489300288701800
2016-08-02591.00601.00588.00598.00241900144284900
2016-08-01584.00592.00578.00588.0014690086039800
2016-07-29572.00594.00565.00586.00295900170956000
2016-07-28574.00578.00568.00575.00190800109113800
2016-07-27580.00584.00576.00578.0012080069864500
2016-07-26573.00585.00568.00577.00216600124562900
2016-07-25579.00587.00573.00574.00355300205631200
2016-07-22590.00608.00577.00578.00377800221856400
2016-07-21598.00598.00585.00588.00195500115537300
2016-07-20601.00601.00581.00593.00260600153466700
2016-07-19600.00633.00586.00595.00818000497121200
2016-07-15609.00609.00577.00587.00473300279228900
2016-07-14588.00605.00588.00597.00348300207821200
2016-07-13597.00609.00588.00589.00356800213569100
2016-07-12582.00595.00581.00590.00227700133986600
2016-07-11580.00590.00572.00576.00250900145060500
2016-07-08573.00581.00560.00568.00259100147365700
2016-07-07586.00594.00574.00579.0016490096085000
2016-07-06589.00594.00576.00590.00300800175707900
2016-07-05625.00626.00590.00595.00407300246006400
2016-07-04615.00625.00608.00618.00252400155959900
2016-07-01602.00634.00601.00623.00394200244455900
2016-06-30604.00609.00598.00600.0014000084544000
2016-06-29595.00609.00595.00598.00185800111876600
2016-06-28567.00604.00565.00585.00346200202449500
2016-06-27552.00580.00552.00572.00309500176439400
2016-06-24591.00597.00503.00558.00924500510069500
2016-06-23587.00601.00581.00586.00295300173864800
2016-06-22592.00598.00584.00593.00183700108368900
2016-06-21596.00602.00589.00598.00194300115837500
2016-06-20587.00600.00583.00588.00182800107947300
2016-06-17584.00594.00575.00581.00250400146026600
2016-06-16582.00594.00564.00570.00521800298236500
2016-06-15575.00592.00574.00587.00250000145969700
2016-06-14609.00609.00567.00575.00667600387817300
2016-06-13620.00621.00604.00610.00325000198707900
2016-06-10644.00651.00630.00634.00311300197745400
2016-06-09664.00675.00642.00645.00369100243163800
2016-06-08633.00684.00629.00654.001097500725274800
2016-06-07631.00658.00629.00633.00345500221219900
2016-06-06630.00637.00620.00631.00262900164818300
2016-06-03640.00648.00637.00640.00199800128071400
2016-06-02660.00672.00635.00639.00598900388025400
2016-06-01686.00706.00658.00658.00877700596829600
2016-05-31714.00734.00713.00731.00283200204999000
2016-05-30692.00715.00691.00712.00252400178764600
2016-05-27683.00702.00682.00682.00162600111940700
2016-05-26703.00705.00682.00682.00270500187268300
2016-05-25709.00714.00703.00703.00142200100718900
2016-05-24713.00717.00699.00699.00178800126488100
2016-05-23695.00724.00695.00723.00209700148841500
2016-05-20689.00702.00689.00695.00196500136649000
2016-05-19700.00709.00691.00695.00184100128942800
2016-05-18727.00727.00687.00694.00448500315882200
2016-05-17698.00729.00698.00715.00172800122745900
2016-05-16710.00723.00697.00702.00278800197208400
2016-05-13726.00734.00701.00713.00252000179728700
2016-05-12734.00742.00724.00729.00246000180051400
2016-05-11741.00753.00736.00744.00225000167517000
2016-05-10771.00772.00737.00737.00465500349385100
2016-05-09730.00769.00730.00756.00931400704293300
2016-05-06700.00735.00692.00718.00361200257827500
2016-05-02689.00705.00688.00695.00225100156609700
2016-04-28736.00744.00708.00712.00453200326854500
2016-04-27743.00750.00725.00735.00288800212637700
2016-04-26770.00775.00720.00736.00658100487650400
2016-04-25804.00804.00767.00776.00497200388857200
2016-04-22820.00833.00781.00800.00880500706358300
2016-04-21773.00827.00769.00805.001187000952852500
2016-04-20777.00790.00759.00766.00627600483557300
2016-04-19785.00811.00773.00782.00833500657810800
2016-04-18805.00818.00762.00784.001152400914626500
2016-04-15757.00843.00755.00822.0030236002425687500
2016-04-14782.00782.00738.00743.001273200969197700
2016-04-13700.00782.00691.00771.0027416002045051300
2016-04-12665.00701.00665.00683.00561200384032700
2016-04-11665.00671.00648.00670.00249600164409700
2016-04-08657.00670.00651.00666.00326500216117200
2016-04-07627.00708.00627.00663.001460500979402000
2016-04-06617.00636.00617.00632.00226900141678700
2016-04-05669.00669.00616.00625.00423800268337800
2016-04-04662.00679.00654.00659.00209400139392000
2016-04-01698.00708.00666.00669.00556800380681300
2016-03-31670.00693.00666.00688.00637400434074900
2016-03-30665.00669.00660.00666.00360100239713600
2016-03-29638.00661.00638.00657.00184400120376500
2016-03-28641.00650.00635.00644.00174900112358600
2016-03-25649.00656.00642.00646.00203400131669900
2016-03-24655.00661.00642.00653.00154400100694200
2016-03-23669.00671.00655.00659.00169600112093000
2016-03-22677.00677.00656.00667.00219600146109600
2016-03-18644.00663.00640.00658.00266800173325300
2016-03-17663.00670.00632.00640.00384200250568900

   ※ 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