[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 
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
2016-04-18142.00142.00141.00142.0012100017161000
2016-04-15145.00148.00144.00146.0027700040368000
2016-04-14142.00144.00142.00144.0019800028344000
2016-04-13139.00141.00139.00141.009900013850000
2016-04-12136.00139.00136.00137.0017300023789000
2016-04-11137.00137.00135.00136.0013900018918000
2016-04-08134.00138.00133.00137.0032800044583000
2016-04-07135.00137.00135.00135.0019000025815000
2016-04-06137.00137.00135.00135.0010600014442000
2016-04-05138.00139.00135.00136.0015100020626000
2016-04-04138.00139.00137.00139.0021200029312000
2016-04-01143.00143.00135.00136.0060800084160000
2016-03-31146.00146.00144.00144.0016300023554000
2016-03-30148.00148.00145.00145.0016400023947000
2016-03-29147.00148.00146.00148.0019000027922000
2016-03-28150.00151.00149.00151.0013600020428000
2016-03-25151.00152.00149.00149.0016800025236000
2016-03-24149.00151.00149.00151.0015000022542000
2016-03-23153.00153.00149.00149.0024900037424000
2016-03-22153.00153.00149.00152.0024400036917000
2016-03-18151.00151.00150.00151.0017300026025000
2016-03-17151.00152.00148.00151.0044400066547000
2016-03-16153.00153.00151.00151.009700014723000
2016-03-15153.00153.00151.00152.0032400049444000
2016-03-14152.00153.00151.00153.0023700036093000
2016-03-11149.00151.00148.00151.0049000073181000
2016-03-10150.00150.00148.00149.0019900029712000
2016-03-09147.00148.00146.00148.0016500024288000
2016-03-08148.00149.00146.00147.0027600040709000
2016-03-07148.00149.00148.00148.008700012889000
2016-03-04147.00149.00147.00148.0028000041313000
2016-03-03146.00148.00146.00148.0013100019241000
2016-03-02146.00148.00146.00146.0016200023689000
2016-03-01145.00145.00144.00144.0014300020661000
2016-02-29145.00146.00144.00145.0025600037130000
2016-02-26146.00146.00145.00145.00640009334000
2016-02-25144.00146.00144.00146.0016200023475000
2016-02-24142.00145.00141.00144.0026400037767000
2016-02-23146.00146.00143.00143.0018500026644000
2016-02-22140.00146.00140.00146.0036800052877000
2016-02-19142.00143.00141.00141.0012700018003000
2016-02-18142.00145.00142.00143.0018100025887000
2016-02-17140.00142.00139.00140.0017500024521000
2016-02-16138.00143.00138.00141.0031100043783000
2016-02-15139.00141.00137.00140.0044600062048000
2016-02-12133.00137.00132.00134.0043100058024000
2016-02-10138.00138.00132.00135.0038700052280000
2016-02-09137.00138.00134.00135.0037400050689000
2016-02-08136.00140.00136.00140.0024000033285000
2016-02-05138.00140.00137.00138.0017700024406000
2016-02-04140.00140.00139.00139.0020000027915000
2016-02-03143.00143.00139.00139.0043400060998000
2016-02-02145.00146.00145.00145.0017100024852000
2016-02-01146.00147.00145.00146.0019800028881000
2016-01-29142.00145.00141.00145.0037000052940000
2016-01-28142.00144.00141.00142.0041300058767000
2016-01-27141.00144.00141.00144.0026300037374000
2016-01-26141.00143.00139.00139.0022300031355000
2016-01-25143.00144.00142.00143.0023400033439000
2016-01-22137.00140.00135.00140.0032400044584000
2016-01-21135.00136.00132.00133.0057900077989000
2016-01-20138.00138.00135.00135.0031300042740000
2016-01-19138.00138.00136.00137.0023200031799000
2016-01-18137.00139.00136.00137.0025400034784000
2016-01-15142.00142.00139.00139.0020100028174000
2016-01-14140.00140.00137.00139.0040300055973000
2016-01-13142.00144.00141.00142.0047000066990000
2016-01-12144.00145.00139.00140.0053400075484000
2016-01-08145.00146.00144.00145.00695000100351000
2016-01-07148.00148.00145.00146.0023400034220000
2016-01-06148.00150.00145.00148.0056200082645000
2016-01-05150.00150.00147.00148.00726000107695000
2016-01-04154.00156.00151.00151.0038200058372000
2015-12-30154.00156.00153.00156.0014700022723000
2015-12-29152.00154.00151.00154.0019800030232000
2015-12-28148.00152.00148.00152.0024500036851000
2015-12-25150.00150.00148.00149.0035000052101000
2015-12-24151.00151.00149.00151.0030000045125000
2015-12-22151.00152.00151.00151.0013000019682000
2015-12-21153.00153.00150.00151.0051600078060000
2015-12-18157.00157.00154.00154.0038200059311000
2015-12-17156.00157.00155.00156.0035000054631000
2015-12-16155.00156.00153.00154.0027900043150000
2015-12-15158.00158.00154.00155.0029200045549000
2015-12-14155.00158.00154.00157.0031100048537000
2015-12-11154.00156.00154.00156.0045100069698000
2015-12-10155.00157.00153.00154.0040000061940000
2015-12-09156.00156.00155.00155.0023000035797000
2015-12-08158.00158.00156.00156.0017100026809000
2015-12-07158.00159.00157.00158.0020700032689000
2015-12-04157.00158.00157.00157.0026300041359000
2015-12-03159.00160.00159.00160.0018200028981000
2015-12-02161.00161.00159.00160.0027500044146000
2015-12-01159.00161.00159.00161.0022400035810000
2015-11-30157.00159.00157.00159.0043100068064000
2015-11-27161.00161.00157.00158.0025900040998000
2015-11-26161.00163.00159.00160.001032000166437000

   ※ 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