[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 
2017-11-241006.001014.00996.001008.00348400350998100
2017-11-22982.001007.00981.001001.00703000701183600
2017-11-21972.00985.00963.00979.00374200366449400
2017-11-20961.00973.00957.00971.00391900378644400
2017-11-17930.00954.00925.00946.00263800247805500
2017-11-16920.00933.00913.00922.00275000254883700
2017-11-15938.00943.00905.00910.00450000414278300
2017-11-14946.00956.00940.00941.00273600259048300
2017-11-13947.00959.00935.00946.00256300243430900
2017-11-10925.00947.00924.00947.00231700216961200
2017-11-09949.00959.00925.00936.00417200393832100
2017-11-08946.00947.00931.00946.00343500322454500
2017-11-07950.00963.00944.00946.00328800313325200
2017-11-06968.00976.00942.00946.00442400422291600
2017-11-02986.00987.00967.00968.00355000346317200
2017-11-01987.00989.00976.00985.00334300328431500
2017-10-31984.00995.00976.00976.00362900357166600
2017-10-30960.00995.00957.00989.00894100876192600
2017-10-27949.00962.00944.00952.00289300275725000
2017-10-26946.00961.00942.00942.00282800268861000
2017-10-25959.00970.00945.00946.00694000666355400
2017-10-24926.00955.00924.00946.00641600605934100
2017-10-23923.00938.00922.00926.00256800238822200
2017-10-20916.00921.00912.00921.00155800142817800
2017-10-19916.00924.00910.00916.00219200200546000
2017-10-18920.00923.00908.00914.00197400180388200
2017-10-17942.00943.00916.00916.00376700349824800
2017-10-16925.00950.00922.00941.00534700502703600
2017-10-13925.00929.00918.00926.00224200207075800
2017-10-12910.00932.00910.00927.00436700402781600
2017-10-11913.00920.00906.00911.00226800207196000
2017-10-10915.00922.00903.00913.00234600214626100
2017-10-06901.00924.00899.00919.00292400267399900
2017-10-05905.00910.00897.00902.00273200246397300
2017-10-04911.00917.00906.00907.00201000182959000
2017-10-03922.00925.00908.00915.00322700295119900
2017-10-02923.00937.00910.00921.00338400311893000
2017-09-29905.00932.00902.00920.00582500535367400
2017-09-28916.00916.00901.00907.00211200191829500
2017-09-27900.00911.00896.00911.00209100189480500
2017-09-26911.00912.00892.00896.00270200243118300
2017-09-25909.00922.00909.00917.00160000146507600
2017-09-22920.00925.00905.00910.00467400426029900
2017-09-21906.00923.00906.00911.00318300291485400
2017-09-20895.00906.00895.00902.00340800306850100
2017-09-19888.00899.00881.00895.00446000397323300
2017-09-15852.00880.00852.00880.00499300434324600
2017-09-14870.00873.00847.00852.00470300401848100
2017-09-13871.00883.00866.00870.00347800303552600
2017-09-12862.00865.00855.00861.00232000199477600
2017-09-11860.00870.00852.00853.00229400197199300
2017-09-08860.00867.00843.00851.00363500310776800
2017-09-07885.00887.00858.00864.00279200242988400
2017-09-06860.00882.00852.00871.00360700313060000
2017-09-05911.00921.00871.00875.00712200632654900
2017-09-04921.00928.00889.00909.00557900507820700
2017-09-01941.00945.00923.00932.00483400449983600
2017-08-31946.00959.00933.00948.00705100665123500
2017-08-30958.00959.00937.00951.001029800975750600
2017-08-29934.00976.00933.00960.0023623002263162700
2017-08-28933.00940.00917.00928.00580500538815800
2017-08-25924.00936.00919.00930.00568600527846100
2017-08-24909.00915.00898.00911.00390500353981600
2017-08-23896.00919.00892.00905.00536400487059400
2017-08-22861.00895.00861.00895.00342800303811400
2017-08-21882.00891.00865.00866.00319200280329100
2017-08-18875.00879.00865.00878.00353600308690100
2017-08-17879.00886.00873.00885.00156100137486200
2017-08-16860.00882.00857.00880.00291100254601300
2017-08-15854.00862.00854.00859.00204500175467400
2017-08-14840.00851.00833.00843.00192900162305200
2017-08-10852.00865.00841.00852.00230700196007900
2017-08-09864.00865.00847.00857.00219600187635100
2017-08-08858.00863.00850.00863.00196700168576200
2017-08-07863.00863.00847.00851.00156900133882600
2017-08-04848.00858.00845.00856.00188600160831600
2017-08-03860.00860.00839.00848.00535600454710400
2017-08-02845.00863.00845.00859.00301900259015300
2017-08-01881.00881.00845.00850.00538500461498900
2017-07-31875.00888.00861.00882.00281600246434900
2017-07-28899.00899.00875.00882.00408400360806300
2017-07-27895.00899.00886.00897.00248500222276400
2017-07-26889.00892.00882.00889.00229900203822300
2017-07-25897.00897.00883.00892.00199500177761900
2017-07-24900.00902.00888.00898.00194800174103900
2017-07-21910.00916.00901.00904.00188000170724200
2017-07-20905.00912.00899.00908.00287400260124500
2017-07-19895.00906.00893.00905.00206400185944600
2017-07-18903.00908.00888.00898.00722500645207900
2017-07-14923.00928.00902.00909.00469000426988400
2017-07-13943.00946.00913.00928.00601000559666900
2017-07-12945.00961.00928.00940.00636700600930500
2017-07-11950.00952.00936.00939.00510500480893600
2017-07-10915.00956.00907.00954.0011974001129195900
2017-07-07901.00917.00896.00908.00491300445834400
2017-07-06920.00931.00896.00907.00558600508856600
2017-07-05896.00927.00890.00920.0017679001610928700
2017-07-04873.00876.00858.00866.00416400360785900
2017-07-03872.00877.00864.00872.00259900226159500
2017-06-30860.00885.00853.00872.00661200574140100
2017-06-29877.00881.00863.00873.00269400234791200
2017-06-28881.00896.00867.00867.00643000564204700
2017-06-27890.00905.00880.00893.00764800683260100
2017-06-26864.00893.00863.00891.00693300612467500
2017-06-23880.00886.00850.00863.00604900526634100
2017-06-22876.00882.00871.00880.00406600356975900
2017-06-21877.00885.00865.00869.00556300485978700
2017-06-20878.00891.00867.00875.00979200860170800
2017-06-19846.00869.00841.00866.00693800594964200
2017-06-16849.00849.00827.00840.00569500478652900
2017-06-15821.00852.00816.00834.00861500719468800
2017-06-14818.00825.00811.00820.00279500228611100
2017-06-13814.00822.00808.00811.00354400288098400
2017-06-12820.00824.00817.00817.00333600273577000
2017-06-09828.00838.00806.00831.00550500452592100
2017-06-08823.00827.00814.00814.00343600281992800
2017-06-07810.00830.00806.00823.00534400436603900
2017-06-06847.00848.00811.00817.00691000571702700
2017-06-05842.00861.00839.00843.00634000537534200
2017-06-02850.00857.00834.00849.0013209001117469300
2017-06-01911.00914.00838.00843.0025908002223665800
2017-05-31900.00918.00885.00897.0012514001128804100
2017-05-30883.00909.00874.00900.00823700733602500
2017-05-29889.00897.00876.00878.00456400402813300
2017-05-26866.00890.00855.00885.00667700584055400
2017-05-25874.00875.00863.00867.00354900308028600
2017-05-24866.00883.00854.00869.00847300736269700
2017-05-23865.00877.00851.00852.00508900439077000
2017-05-22837.00865.00837.00860.00526200448221700
2017-05-19839.00841.00822.00832.00442600367484700
2017-05-18838.00847.00821.00827.00939700781480400
2017-05-17905.00923.00866.00867.0013849001238275800
2017-05-16867.00891.00866.00886.00606900533129500
2017-05-15871.00871.00840.00862.00535400458320100
2017-05-12890.00896.00857.00863.00749400654359300
2017-05-11912.00922.00896.00900.00706400641056400
2017-05-10860.00931.00857.00919.0017845001606035800
2017-05-09860.00862.00845.00850.00449800383669200
2017-05-08870.00879.00850.00850.00684200589746200
2017-05-02831.00873.00831.00852.00983200839818400
2017-05-01827.00838.00821.00823.00396400328660400
2017-04-28837.00837.00803.00812.00453400371349200
2017-04-27838.00844.00827.00828.00551700459520300
2017-04-26820.00847.00813.00842.00969000805055100
2017-04-25793.00813.00792.00809.00423900341247200
2017-04-24812.00817.00786.00796.00603700482006900
2017-04-21808.00819.00802.00810.00481800389473100
2017-04-20825.00833.00800.00801.00644400526383200
2017-04-19808.00828.00802.00820.00563700461206900
2017-04-18829.00834.00808.00812.00604200494101100
2017-04-17792.00822.00792.00810.00574300464721300
2017-04-14805.00836.00794.00796.00673100546356700
2017-04-13802.00822.00797.00813.00558800452561500
2017-04-12827.00840.00806.00813.00617500504537900
2017-04-11857.00860.00821.00834.00924800772008000
2017-04-10885.00887.00863.00871.00526700459945200
2017-04-07903.00916.00848.00878.0013076001148890400
2017-04-06922.00929.00884.00903.00908800823847900
2017-04-05939.00957.00905.00929.00731700678067800
2017-04-041018.001019.00902.00937.0012691001213742900
2017-04-031000.001026.00986.001026.00577200580236200
2017-03-311040.001045.001003.001012.00632500645873400
2017-03-301027.001055.001011.001029.00943800974267900
2017-03-291061.001063.001027.001028.0011609001209001100
2017-03-28986.001065.00986.001061.0021270002195751600
2017-03-27989.001038.00975.00985.0020964002117629900
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

   ※ 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。 

Twitter