[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 
2017-12-112367.002378.002359.002378.001980046904900
2017-12-082340.002392.002340.002375.003070072344000
2017-12-072346.002395.002346.002390.001760041957700
2017-12-062357.002357.002336.002337.001920044940600
2017-12-052361.002372.002337.002358.002100049393300
2017-12-042412.002417.002372.002372.001270030424000
2017-12-012420.002442.002406.002411.003360081247600
2017-11-302412.002433.002383.002426.003550085811200
2017-11-292400.002434.002400.002412.002020048883100
2017-11-282380.002410.002380.002400.002930070291300
2017-11-272369.002395.002369.002389.002120050570300
2017-11-242312.002384.002307.002369.003620085230600
2017-11-222315.002337.002315.002331.002060047958900
2017-11-212292.002330.002292.002316.0053500123633300
2017-11-202268.002298.002258.002292.001400031995200
2017-11-172270.002296.002262.002268.002570058415000
2017-11-162241.002295.002241.002277.002260051353500
2017-11-152275.002286.002246.002257.0050900115149300
2017-11-142299.002303.002282.002292.001880043119100
2017-11-132316.002317.002295.002300.001770040777200
2017-11-102307.002339.002307.002320.002020046808500
2017-11-092300.002346.002300.002324.0053900125331300
2017-11-082288.002300.002267.002289.002860065339800
2017-11-072249.002290.002246.002290.001970044791500
2017-11-062259.002272.002254.002258.001560035247900
2017-11-022278.002278.002257.002262.001080024479700
2017-11-012289.002290.002272.002278.001540035152400
2017-10-312238.002287.002238.002282.001660037770400
2017-10-302242.002259.002227.002251.0064000143892300
2017-10-272244.002260.002241.002243.002510056381800
2017-10-262263.002268.002240.002242.002430054668300
2017-10-252306.002318.002265.002272.002390054717500
2017-10-242272.002321.002267.002321.0044100101369600
2017-10-232230.002276.002225.002273.002730061712300
2017-10-202234.002243.002211.002215.002860063642600
2017-10-192261.002269.002246.002248.002880064877100
2017-10-182280.002280.002265.002271.002030046091000
2017-10-172256.002281.002242.002281.003280074212400
2017-10-162284.002290.002257.002262.002610059281500
2017-10-132288.002299.002282.002286.003210073460700
2017-10-122275.002297.002265.002286.003360076643200
2017-10-112265.002275.002249.002275.002260051158500
2017-10-102275.002283.002260.002277.002840064508100
2017-10-062287.002290.002254.002273.001760039962700
2017-10-052272.002287.002262.002287.002990068079300
2017-10-042269.002272.002254.002272.001450032864200
2017-10-032275.002285.002258.002280.002170049317100
2017-10-022266.002278.002247.002272.002660060264600
2017-09-292256.002263.002210.002259.002090047052900
2017-09-282243.002278.002228.002265.0059700134972900
2017-09-272212.002250.002172.002248.002670059625600
2017-09-262163.002210.002163.002210.002870063093100
2017-09-252202.002211.002157.002164.003010065526200
2017-09-222203.002215.002187.002192.002660058335500
2017-09-212213.002226.002205.002212.002370052425400
2017-09-202260.002260.002217.002224.002760061636900
2017-09-192240.002270.002236.002263.003090069614100
2017-09-152200.002239.002200.002239.0047800106495300
2017-09-142208.002222.002184.002219.002810061940200
2017-09-132200.002219.002200.002215.001610035600300
2017-09-122211.002218.002194.002199.002330051299300
2017-09-112200.002220.002182.002197.002240049276900
2017-09-082188.002209.002187.002192.002640057853200
2017-09-072160.002191.002160.002188.002050044681000
2017-09-062130.002163.002130.002156.002290049132900
2017-09-052158.002171.002136.002139.003190068387700
2017-09-042211.002211.002159.002163.002380051865600
2017-09-012175.002227.002163.002223.004420096981600
2017-08-312162.002189.002156.002189.003250070633300
2017-08-302171.002175.002154.002171.002350050914000
2017-08-292136.002171.002135.002171.001920041373100
2017-08-282148.002151.002137.002145.001570033611900
2017-08-252158.002158.002140.002147.001030022120000
2017-08-242136.002149.002136.002144.001370029321600
2017-08-232161.002170.002138.002146.001890040636400
2017-08-222143.002159.002132.002152.001260027095000
2017-08-212140.002148.002130.002143.001250026728500
2017-08-182138.002145.002125.002140.002700057673900
2017-08-172130.002174.002130.002169.003020065158600
2017-08-162137.002143.002130.002130.001250026672800
2017-08-152142.002149.002127.002135.002930062662300
2017-08-142110.002142.002105.002127.003490074073000
2017-08-102157.002173.002145.002152.003520075897900
2017-08-092117.002189.002116.002152.0071000152336600
2017-08-082027.002143.001989.002141.0074400156194000
2017-08-072010.002034.002007.002028.002010040613200
2017-08-041999.002008.001989.001998.001100021992900
2017-08-031999.001999.001989.001999.00610012164900
2017-08-021982.002001.001976.002000.001060021123600
2017-08-011946.001974.001946.001974.001690033213800
2017-07-311963.001987.001945.001946.001460028577100
2017-07-281994.001994.001957.001980.001890037324000
2017-07-271982.002008.001969.001989.002510049897000
2017-07-262006.002025.001971.001982.003080061443300
2017-07-252049.002064.002036.002041.003850078844100
2017-07-241999.002039.001996.002039.002510050677500
2017-07-212005.002013.001998.002007.001490029886800
2017-07-201970.002018.001970.002007.004220084280800
2017-07-191961.001964.001947.001964.001160022719800
2017-07-181953.001969.001934.001962.002980058231000
2017-07-141921.001949.001921.001949.001960038032500
2017-07-131925.001936.001917.001921.001750033685700
2017-07-121936.001936.001922.001922.001010019457700
2017-07-111939.001939.001925.001936.001280024746600
2017-07-101934.001940.001924.001933.003220062270300
2017-07-071906.001929.001906.001912.002280043676900
2017-07-061912.001932.001912.001923.001500028842100
2017-07-051896.001925.001896.001914.001870035689300
2017-07-041920.001922.001897.001909.002010038396700
2017-07-031902.001916.001902.001910.001710032616700
2017-06-301908.001908.001882.001885.002650050220100
2017-06-291939.001953.001932.001939.002470047967000
2017-06-281949.001955.001936.001939.001360026451500
2017-06-271944.001950.001940.001948.001010019658300
2017-06-261938.001949.001922.001948.002220043173400
2017-06-231938.001943.001906.001939.001390026914400
2017-06-221936.001948.001917.001938.002130041304500
2017-06-211920.001940.001918.001922.001280024668500
2017-06-201906.001936.001906.001933.001960037759100
2017-06-191929.001929.001902.001908.001790034202000
2017-06-161896.001925.001893.001925.002890055279700
2017-06-151895.001915.001894.001901.001910036310800
2017-06-141914.001923.001895.001895.001620030860300
2017-06-131902.001927.001902.001906.002470047274900
2017-06-121892.001908.001891.001902.002370045006100
2017-06-091883.001910.001877.001891.002810053088300
2017-06-081899.001903.001886.001886.001690031973000
2017-06-071897.001903.001885.001897.002350044568600
2017-06-061916.001916.001883.001884.002080039381100
2017-06-051919.001928.001909.001916.001640031466800
2017-06-021884.001939.001884.001937.0052600101003100
2017-06-011852.001892.001852.001884.002050038521700
2017-05-311853.001865.001839.001847.003950073095700
2017-05-301859.001876.001843.001867.001530028468500
2017-05-291877.001878.001859.001859.00660012320200
2017-05-261900.001908.001876.001876.002130040236200
2017-05-251915.001930.001905.001905.002760052890500
2017-05-241910.001927.001910.001920.003010057750800
2017-05-231881.001910.001877.001899.003280062278700
2017-05-221877.001887.001867.001885.002470046441800
2017-05-191839.001875.001835.001875.003340062052700
2017-05-181816.001842.001816.001839.002590047395600
2017-05-171849.001853.001839.001850.001910035303700
2017-05-161846.001856.001838.001856.003370062254000
2017-05-151849.001849.001833.001843.002510046258500
2017-05-121793.001850.001793.001850.004100075148100
2017-05-111826.001840.001826.001833.001430026224000
2017-05-101824.001838.001824.001835.002240041009900
2017-05-091830.001833.001822.001833.002300042062600
2017-05-081818.001839.001815.001837.004250077829300
2017-05-021800.001820.001790.001795.002970053548200
2017-05-011790.001799.001775.001798.00950017033400
2017-04-281792.001794.001788.001790.001210021665500
2017-04-271780.001797.001771.001792.002100037569200
2017-04-261787.001796.001766.001782.001540027502700
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

   ※ 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