[5142 東証1部] アキレス 日足 時系列データ

[5142 東証1部] アキレス (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-251756.001787.001756.001778.002470043737600
2017-04-241739.001759.001739.001756.002130037322400
2017-04-211737.001737.001723.001728.002290039612400
2017-04-201713.001719.001710.001716.001240021271400
2017-04-191690.001710.001690.001703.001900032370300
2017-04-181689.001706.001689.001699.001550026302500
2017-04-171665.001688.001665.001685.002260037934600
2017-04-141682.001682.001662.001668.002210036955100
2017-04-131676.001685.001655.001682.002290038276700
2017-04-121695.001695.001681.001691.001480024989900
2017-04-111720.001720.001708.001712.001810030982900
2017-04-101739.001758.001724.001728.001790031006200
2017-04-071698.001770.001698.001729.002240038654700
2017-04-061748.001748.001700.001702.002580044204200
2017-04-051723.001745.001718.001742.002420042017700
2017-04-041733.001739.001717.001722.002700046632200
2017-04-031697.001751.001697.001737.004980085625400
2017-03-311745.001757.001682.001682.003430058492800
2017-03-301769.001771.001729.001729.001680029271600
2017-03-291723.001774.001723.001769.002370041599400
2017-03-281787.001800.001780.001800.005020090193800
2017-03-271784.001784.001768.001768.002090037103200
2017-03-241809.001828.001798.001804.002840051454600
2017-03-231798.001809.001789.001805.002590046575300
2017-03-221804.001812.001795.001798.003230058199400
2017-03-211812.001821.001807.001817.002500045401300
2017-03-171799.001817.001799.001817.004320078150500
2017-03-161800.001807.001793.001806.001920034601400
2017-03-151815.001824.001801.001811.002370042931100
2017-03-141827.001831.001815.001823.002740049969000
2017-03-131828.001832.001822.001827.001040019009200
2017-03-101820.001834.001820.001827.0060500110400400
2017-03-091815.001821.001806.001819.001580028667100
2017-03-081820.001820.001802.001807.001760031804000
2017-03-071824.001824.001818.001819.001490027111000
2017-03-061819.001832.001817.001824.001990036288500
2017-03-031820.001828.001810.001819.001600029111800
2017-03-021822.001833.001808.001818.003290059909300
2017-03-011814.001814.001785.001808.002180039211500
2017-02-281785.001823.001785.001809.003070055603700
2017-02-271808.001808.001776.001787.003540063349600
2017-02-241805.001826.001804.001822.002000036352600
2017-02-231845.001847.001798.001818.003840069720700
2017-02-221828.001843.001820.001840.002960054218000
2017-02-211816.001847.001816.001837.003620066279100
2017-02-201791.001828.001780.001826.003820069133700
2017-02-171771.001806.001771.001802.004200075362300
2017-02-161764.001783.001756.001771.004460079002000
2017-02-151788.001800.001779.001788.003120055804900
2017-02-141766.001835.001765.001788.0071300127759400
2017-02-131702.001767.001702.001763.005190090696900
2017-02-101680.001703.001665.001692.003230054360700
2017-02-091656.001665.001652.001665.001400023211400
2017-02-081658.001668.001653.001667.001380022927900
2017-02-071666.001666.001646.001652.001330021989600
2017-02-061643.001674.001641.001671.002900047996900
2017-02-031646.001670.001642.001643.002180035947300
2017-02-021679.001680.001639.001641.002020033396900
2017-02-011662.001681.001641.001675.002130035377300
2017-01-311677.001685.001665.001673.002140035847700
2017-01-301677.001717.001676.001707.002840048264500
2017-01-271719.001719.001667.001668.0061700104115900
2017-01-261724.001730.001710.001719.003250055971800
2017-01-251697.001723.001686.001714.003940067146700
2017-01-241687.001690.001664.001688.002420040636500
2017-01-231700.001700.001661.001689.003090051894400
2017-01-201697.001703.001674.001700.003390057472800
2017-01-191680.001700.001672.001697.004430074893900
2017-01-181631.001683.001615.001675.003630060083200
2017-01-171641.001643.001634.001636.002080034087900
2017-01-161654.001656.001630.001656.002120034936100
2017-01-131656.001667.001639.001661.001710028306500
2017-01-121674.001674.001651.001663.001690028111100
2017-01-111668.001678.001657.001674.002880048122300
2017-01-101664.001676.001655.001671.004520075370000
2017-01-061662.001677.001661.001674.004960082854200
2017-01-051656.001662.001648.001661.003070050873100
2017-01-041578.001657.001578.001656.004710076855600
2016-12-301562.001569.001548.001568.001100017175100
2016-12-291575.001575.001551.001561.002380037088100
2016-12-281570.001578.001565.001578.00960015119500
2016-12-271589.001589.001568.001571.002340036842800
2016-12-261588.001603.001582.001589.002660042294200
2016-12-221600.001614.001584.001608.003920062892600
2016-12-211652.001655.001637.001640.003360055326200
2016-12-201634.001656.001634.001652.003520057998300
2016-12-191627.001643.001627.001640.001580025847200
2016-12-161646.001648.001621.001643.003860063329100
2016-12-151641.001656.001625.001639.003770061958500
2016-12-141646.001646.001627.001643.001950031937000
2016-12-131634.001646.001625.001646.003360055039600
2016-12-121639.001639.001614.001632.002390038933400
2016-12-091638.001646.001622.001640.004440072678600
2016-12-081646.001660.001632.001637.005170085136600
2016-12-071623.001645.001622.001642.005680092824700
2016-12-061605.001624.001605.001620.004620074744800
2016-12-051600.001605.001594.001601.002090033430000
2016-12-021600.001609.001594.001601.002850045630100
2016-12-011600.001600.001574.001598.0066100105227200
2016-11-301593.001600.001593.001597.002980047594200
2016-11-291587.001590.001581.001590.002240035545900
2016-11-281588.001588.001581.001587.001560024739300
2016-11-251580.001589.001572.001586.003190050552400
2016-11-241560.001577.001552.001576.003130048948000
2016-11-221551.001558.001546.001555.004390068236600
2016-11-211550.001558.001548.001551.003150048954600
2016-11-181546.001554.001534.001550.002600040245000
2016-11-171523.001543.001519.001542.002220034129900
2016-11-161533.001538.001523.001537.001660025435600
2016-11-151535.001537.001520.001529.001920029357200
2016-11-141532.001555.001532.001544.003520054480100
2016-11-111545.001558.001530.001537.004040062331300
2016-11-101510.001545.001500.001544.005720087127500
2016-11-091498.001511.001468.001477.005170077150500
2016-11-081478.001510.001458.001487.002080030867400
2016-11-071477.001484.001465.001478.001580023317100
2016-11-041460.001475.001450.001470.001650024113000
2016-11-021493.001493.001465.001468.002160031857700
2016-11-011511.001511.001489.001501.002130031887100
2016-10-311504.001512.001501.001510.002260034065400
2016-10-281492.001506.001478.001504.004740070921700
2016-10-271492.001492.001480.001488.001370020365600
2016-10-261490.001496.001490.001494.001160017327600
2016-10-251498.001499.001492.001497.002110031580800
2016-10-241492.001495.001482.001495.001110016556300
2016-10-211495.001500.001487.001495.001290019279900
2016-10-201492.001495.001487.001495.001140017008900
2016-10-191481.001490.001481.001488.001100016340500
2016-10-181492.001497.001482.001495.00800011939400
2016-10-171486.001497.001486.001494.001040015516900
2016-10-141488.001496.001478.001490.001210018022300
2016-10-131495.001495.001461.001487.001560023139000
2016-10-121486.001497.001482.001484.001240018446800
2016-10-111490.001499.001490.001496.001310019563800
2016-10-071498.001500.001482.001490.002120031588300
2016-10-061498.001506.001498.001503.003800057049600
2016-10-051497.001498.001489.001492.002510037506600
2016-10-041457.001491.001451.001489.003570052699000
2016-10-031440.001470.001428.001461.003380049031200
2016-09-301417.001432.001413.001423.001840026182300
2016-09-291439.001447.001432.001436.002690038701400
2016-09-281410.001437.001410.001431.001860026551200
2016-09-27140.00142.00140.00142.0028800040695000
2016-09-26141.00142.00141.00142.0019800027955000
2016-09-23142.00142.00141.00142.0020800029475000
2016-09-21139.00142.00139.00142.0021300029982000
2016-09-20140.00140.00138.00139.0032400045045000
2016-09-16139.00140.00139.00140.0019400027057000
2016-09-15140.00140.00139.00139.0020800029070000
2016-09-14140.00140.00139.00140.0010000013958000
2016-09-13141.00142.00140.00140.0015300021485000
2016-09-12142.00142.00140.00141.0010300014550000
2016-09-09143.00143.00142.00142.0016800023991000
2016-09-08143.00143.00141.00143.0015600022191000
2016-09-07141.00143.00140.00143.0028500040328000
2016-09-06142.00142.00141.00142.009100012867000
2016-09-05142.00142.00141.00141.0014500020463000
2016-09-02143.00143.00140.00140.0014000019782000
2016-09-01142.00143.00141.00143.007900011228000
2016-08-31141.00142.00140.00142.0016700023621000
2016-08-30140.00141.00140.00140.0010800015127000
2016-08-29141.00141.00140.00141.007600010675000
2016-08-26140.00140.00139.00139.0019200026714000
2016-08-25139.00141.00139.00140.008300011606000
2016-08-24140.00141.00139.00139.0019500027272000
2016-08-23141.00141.00139.00139.0017300024178000
2016-08-22140.00142.00140.00141.0015800022293000
2016-08-19138.00140.00138.00140.0011700016262000
2016-08-18139.00139.00137.00137.0027700038233000
2016-08-17138.00140.00138.00139.0019100026489000
2016-08-16140.00141.00138.00138.0023900033249000
2016-08-15142.00142.00140.00140.0023800033506000
2016-08-12142.00142.00141.00141.0018100025647000
2016-08-10140.00141.00140.00141.0023900033625000
2016-08-09144.00144.00140.00140.0034800049224000
2016-08-08137.00144.00136.00143.00879000124041000
2016-08-05136.00137.00134.00135.0018300024763000
2016-08-04136.00137.00135.00136.0016300022109000
2016-08-03138.00138.00135.00136.0027100036968000
2016-08-02139.00139.00138.00139.0011700016194000
2016-08-01139.00140.00137.00139.0024800034423000
2016-07-29140.00141.00138.00141.0022300031109000
2016-07-28142.00142.00140.00140.0024900035071000
2016-07-27140.00143.00140.00143.0035600050278000
2016-07-26140.00142.00139.00140.0050400070608000
2016-07-25145.00147.00140.00141.001028000147289000
2016-07-22139.00142.00138.00142.0056500079485000
2016-07-21140.00140.00138.00138.0020900029003000
2016-07-20141.00142.00138.00139.0054900076726000
2016-07-19143.00146.00139.00143.001234000176439000
2016-07-15141.00141.00138.00140.0059100082771000
2016-07-14136.00139.00135.00139.0056700077961000
2016-07-13136.00137.00135.00136.0027700037630000
2016-07-12135.00138.00134.00134.0067700091652000
2016-07-11128.00134.00127.00133.00954000124485000
2016-07-08125.00126.00124.00124.0031400039112000
2016-07-07126.00126.00124.00124.0024100030029000
2016-07-06125.00125.00124.00125.0013000016245000
2016-07-05125.00126.00125.00125.0013300016651000
2016-07-04128.00129.00125.00126.0030800039082000
2016-07-01126.00129.00125.00128.0014800018870000
2016-06-30126.00127.00125.00125.0015600019659000
2016-06-29126.00128.00125.00126.0014500018304000
2016-06-28125.00128.00123.00125.0027400034372000
2016-06-27127.00127.00124.00125.0020400025534000
2016-06-24131.00132.00123.00124.0030000037816000
2016-06-23128.00131.00128.00130.0022900029629000
2016-06-22128.00128.00127.00128.008100010346000
2016-06-21127.00129.00126.00128.0017100021917000
2016-06-20127.00129.00127.00128.0013500017243000
2016-06-17127.00128.00124.00126.0057400072240000
2016-06-16130.00130.00125.00125.0032200040880000
2016-06-15129.00131.00129.00130.009400012199000
2016-06-14131.00132.00128.00129.0035800046564000
2016-06-13133.00134.00130.00130.0031600041590000
2016-06-10135.00135.00133.00135.0034700046721000
2016-06-09135.00135.00134.00134.00630008480000
2016-06-08135.00136.00134.00135.009000012134000
2016-06-07136.00136.00134.00134.00590007949000
2016-06-06134.00135.00134.00135.0010700014407000
2016-06-03135.00135.00133.00134.0011200015049000
2016-06-02136.00136.00134.00134.0016400022184000
2016-06-01136.00137.00135.00135.0013600018539000
2016-05-31135.00137.00135.00137.0018300025001000
2016-05-30135.00136.00135.00136.008500011499000
2016-05-27135.00135.00134.00135.0013200017797000
2016-05-26135.00136.00135.00135.0011800015999000
2016-05-25136.00136.00134.00135.0015700021235000
2016-05-24134.00135.00133.00135.0015200020334000
2016-05-23135.00135.00133.00133.0036800049273000
2016-05-20135.00136.00135.00135.00550007435000
2016-05-19134.00135.00134.00135.0011900016024000
2016-05-18134.00134.00132.00134.0022000029329000
2016-05-17134.00134.00133.00134.0013400017923000
2016-05-16134.00135.00132.00133.0023500031380000
2016-05-13137.00138.00132.00132.00769000103466000
2016-05-12138.00140.00136.00137.0028300039208000
2016-05-11140.00141.00138.00138.0015600021698000
2016-05-10137.00139.00136.00139.0039800054776000
2016-05-09138.00138.00136.00136.0019300026387000
2016-05-06137.00137.00135.00136.0020900028478000
2016-05-02137.00138.00136.00136.0020400027904000
2016-04-28142.00143.00139.00139.0017800025011000
2016-04-27143.00143.00141.00141.0013800019541000
2016-04-26144.00144.00142.00143.0021300030464000
2016-04-25146.00147.00144.00145.0013400019460000
2016-04-22145.00146.00144.00146.0015400022355000
2016-04-21144.00145.00144.00145.0027000038973000
2016-04-20144.00145.00142.00142.0013500019303000
2016-04-19144.00145.00143.00144.0014300020583000

   ※ 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