[6064 東証マザーズ] アクトコール 日足 時系列データ

[6064 東証マザーズ] アクトコール (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-201559.001559.001508.001510.004090062470100
2017-10-191510.001568.001510.001559.004540070151100
2017-10-181517.001542.001505.001511.003340050806000
2017-10-171548.001559.001505.001517.0066200101414000
2017-10-161583.001593.001550.001568.005260082679700
2017-10-131602.001609.001575.001594.004600073007600
2017-10-121644.001650.001608.001612.005230084996000
2017-10-111670.001679.001640.001644.003430057025200
2017-10-101629.001685.001627.001662.005980099362100
2017-10-061632.001658.001610.001633.003830062411100
2017-10-051601.001670.001589.001643.005810095170500
2017-10-041679.001679.001585.001591.0068600111553700
2017-10-031555.001639.001555.001623.00100100160557500
2017-10-021432.001545.001403.001542.0086400127294100
2017-09-291522.001522.001450.001456.0089800132327300
2017-09-281553.001566.001487.001519.0067000101778100
2017-09-271452.001542.001450.001523.0082000122837000
2017-09-261363.001424.001352.001422.004270059416800
2017-09-251348.001365.001324.001358.002730036792900
2017-09-221371.001380.001316.001338.004410059136000
2017-09-211320.001370.001319.001364.003570048355300
2017-09-201310.001319.001308.001316.001150015116800
2017-09-191320.001320.001294.001303.002450032113800
2017-09-151257.001280.001257.001276.001840023341900
2017-09-141312.001323.001251.001273.003950051224200
2017-09-131284.001308.001270.001293.004380056545700
2017-09-121232.001281.001232.001269.002980037517500
2017-09-111227.001227.001208.001227.001240015172100
2017-09-081192.001221.001184.001197.002510030217100
2017-09-071200.001206.001180.001190.002020024125600
2017-09-061123.001197.001090.001178.0092400104874100
2017-09-051221.001239.001123.001148.008150095310700
2017-09-041280.001289.001218.001240.005260065741200
2017-09-011211.001278.001211.001277.005670071326800
2017-08-311177.001230.001177.001210.005300064033700
2017-08-301141.001176.001140.001170.002650030775400
2017-08-291113.001147.001108.001130.003370038182800
2017-08-281089.001116.001088.001110.001900020975000
2017-08-251063.001082.001063.001075.0076008156900
2017-08-241065.001077.001057.001072.001410015065500
2017-08-231071.001088.001045.001079.003130033272200
2017-08-221097.001124.001072.001077.005180056844900
2017-08-211076.001197.001076.001117.008770098674600
2017-08-181047.001080.001039.001071.005650059913000
2017-08-171015.001044.001015.001039.003370034698900
2017-08-161001.001013.001000.001013.001190011986500
2017-08-15995.001003.00995.001003.0056005595900
2017-08-14990.00998.00985.00998.001630016146900
2017-08-101003.001009.00999.00999.001060010624400
2017-08-091012.001012.00999.001009.001580015861200
2017-08-081002.001012.001001.001012.001070010758300
2017-08-071012.001015.00996.001001.001790017980100
2017-08-041005.001014.001000.001006.001070010761700
2017-08-03994.001019.00988.001010.003450034668500
2017-08-02986.00991.00986.00989.0070006916800
2017-08-01985.00993.00980.00984.001900018705500
2017-07-31991.00996.00988.00989.001410013965800
2017-07-28997.00998.00993.00994.001560015530300
2017-07-271002.001002.00997.00998.0096009591800
2017-07-261000.001003.00997.001002.001250012505300
2017-07-251001.001005.00992.00996.001580015772100
2017-07-24990.001007.00987.00999.001740017329000
2017-07-21998.001000.00986.00990.002540025181600
2017-07-201005.001010.00998.001000.001960019634500
2017-07-19980.001006.00979.00999.006510064656600
2017-07-18972.00978.00965.00974.003300032073800
2017-07-14960.00963.00957.00959.003310031767000
2017-07-13965.00966.00956.00960.0074007115900
2017-07-12959.00967.00954.00961.001830017559200
2017-07-11950.00952.00945.00952.00101009580100
2017-07-10953.00954.00945.00949.001180011218400
2017-07-07931.00952.00927.00941.002110019892300
2017-07-06948.00948.00930.00932.0084007875800
2017-07-05943.00943.00922.00933.001510014075900
2017-07-04963.00968.00943.00943.002870027425900
2017-07-03930.00970.00930.00960.007310069474200
2017-06-30911.00920.00910.00920.001810016547400
2017-06-29910.00916.00910.00912.001260011498700
2017-06-28905.00908.00903.00907.0078007068100
2017-06-27903.00907.00902.00904.0099008963800
2017-06-26903.00910.00899.00906.001700015358500
2017-06-23903.00903.00895.00895.001360012238100
2017-06-22906.00909.00901.00901.0062005606100
2017-06-21901.00904.00897.00901.0071006391400
2017-06-20914.00916.00898.00898.002130019376200
2017-06-19885.00905.00885.00905.001490013341900
2017-06-16884.00889.00883.00884.0074006553200
2017-06-15885.00888.00882.00885.0099008764400
2017-06-14886.00886.00881.00883.0067005919100
2017-06-13882.00883.00881.00881.0071006263400
2017-06-12882.00883.00881.00883.0057005027400
2017-06-09884.00884.00880.00882.001280011298100
2017-06-08884.00886.00881.00881.0056004953900
2017-06-07881.00886.00880.00884.0046004062900
2017-06-06885.00886.00878.00884.00109009610500
2017-06-05886.00886.00882.00885.0074006541500
2017-06-02880.00884.00878.00878.0094008271900
2017-06-01884.00884.00879.00881.0086007578800
2017-05-31882.00882.00878.00882.0068005988100
2017-05-30887.00887.00877.00882.00100008809700
2017-05-29885.00888.00878.00879.001160010219900
2017-05-26884.00888.00882.00885.0086007606300
2017-05-25885.00888.00884.00887.0069006113900
2017-05-24880.00885.00878.00883.0098008633500
2017-05-23877.00879.00874.00876.0059005171000
2017-05-22875.00878.00874.00874.0038003325400
2017-05-19877.00879.00875.00875.0032002807900
2017-05-18868.00876.00868.00874.0067005832800
2017-05-17876.00879.00872.00877.0055004817000
2017-05-16882.00887.00875.00876.001340011787000
2017-05-15887.00888.00883.00886.00110009738900
2017-05-12890.00890.00886.00887.0090007989100
2017-05-11896.00896.00890.00890.0091008126700
2017-05-10893.00895.00891.00893.0083007417100
2017-05-09890.00894.00885.00887.0092008185400
2017-05-08884.00889.00884.00888.0099008778800
2017-05-02880.00887.00876.00882.0089007839800
2017-05-01878.00882.00873.00880.0055004826200
2017-04-28882.00882.00867.00873.0097008468600
2017-04-27872.00883.00872.00883.0086007554500
2017-04-26874.00878.00870.00872.0080006992600
2017-04-25864.00864.00855.00864.0060005159500
2017-04-24861.00870.00853.00853.0077006614500
2017-04-21866.00873.00860.00860.0049004240000
2017-04-20874.00874.00863.00865.0058005043700
2017-04-19841.00866.00841.00859.0055004730900
2017-04-18844.00852.00831.00850.0065005469400
2017-04-17823.00832.00822.00829.0087007182300
2017-04-14839.00839.00823.00823.00110009108900
2017-04-13830.00843.00829.00843.0087007246800
2017-04-12850.00850.00830.00830.001540012869700
2017-04-11862.00862.00843.00847.001380011728400
2017-04-10850.00862.00850.00858.00112009565900
2017-04-07839.00869.00835.00848.001640013886600
2017-04-06860.00869.00832.00839.001750014825100
2017-04-05850.00864.00845.00858.001890016097800
2017-04-04870.00888.00851.00851.003010026042600
2017-04-03902.00913.00871.00878.003750033494600
2017-03-31920.00922.00898.00921.002120019353100
2017-03-30911.00920.00910.00920.001470013446000
2017-03-29873.00910.00872.00909.002690023999400
2017-03-28856.00866.00856.00865.0086007417800
2017-03-27869.00869.00856.00857.001920016555400
2017-03-24873.00873.00852.00867.002750023703500
2017-03-23888.00888.00871.00871.001340011748600
2017-03-22881.00888.00878.00878.001800015868400
2017-03-21882.00890.00878.00889.001710015076700
2017-03-17881.00889.00880.00882.0068006007200
2017-03-16881.00885.00879.00885.0087007671000
2017-03-15900.00905.00878.00878.003460030666900
2017-03-14903.00914.00897.00900.001700015342200
2017-03-13930.00930.00900.00901.002290020985700
2017-03-10923.00924.00910.00920.002220020396200
2017-03-09895.00914.00894.00908.001780016126100
2017-03-08911.00913.00890.00897.002870025888000
2017-03-07912.00917.00909.00910.001390012677900
2017-03-06925.00927.00911.00911.001790016443600
2017-03-03948.00950.00914.00918.005490050845400
2017-03-02964.00967.00930.00958.003650034672900
2017-03-01975.00976.00913.00951.008000075714200
2017-02-28918.00953.00918.00945.007630071369400
2017-02-27890.00913.00890.00913.004740042720100
2017-02-24885.00889.00866.00886.004290037673400
2017-02-23869.00890.00856.00883.005690049820900
2017-02-22857.00866.00854.00858.003510030176700
2017-02-21859.00859.00845.00846.001300011074600
2017-02-20851.00863.00851.00860.001990017071500
2017-02-17830.00849.00827.00849.001500012581700
2017-02-16836.00845.00829.00830.001250010458800
2017-02-15845.00845.00830.00835.001970016493800
2017-02-14848.00850.00830.00832.003180026704900
2017-02-13869.00874.00848.00850.003100026591800
2017-02-10880.00887.00855.00861.003300028881300
2017-02-09873.00875.00867.00875.001290011254000
2017-02-08870.00879.00866.00866.002530022068800
2017-02-07861.00863.00855.00863.001480012708400
2017-02-06869.00872.00851.00856.005580048029200
2017-02-03857.00872.00847.00855.003300028335400
2017-02-02846.00868.00846.00853.003050026231700
2017-02-01850.00857.00840.00846.003550030087600
2017-01-31876.00881.00855.00862.005070043813300
2017-01-30919.00931.00861.00891.0010530095095400
2017-01-27855.00899.00852.00899.007800067474500
2017-01-26828.00848.00820.00844.007270060776500
2017-01-25809.00825.00804.00816.005260042766600
2017-01-24789.00808.00787.00802.005160041240100
2017-01-23786.00786.00776.00786.003030023696000
2017-01-20783.00786.00777.00778.001580012332300
2017-01-19785.00787.00775.00783.004710036757500
2017-01-18777.00782.00770.00781.003860029991600
2017-01-17785.00785.00765.00777.004870037849000
2017-01-16818.00818.00762.00787.00212200168026700
2017-01-13731.00735.00730.00733.00124009075300
2017-01-12735.00749.00730.00730.002400017609100
2017-01-11744.00748.00733.00735.002800020698200
2017-01-10745.00752.00740.00744.002150016015200
2017-01-06734.00741.00730.00737.002240016491900
2017-01-05728.00735.00728.00730.004070029747700
2017-01-04726.00735.00722.00726.0012880093814100
2016-12-30753.00765.00748.00761.001770013368700
2016-12-29766.00766.00746.00753.002000015093000
2016-12-28751.00775.00751.00764.003070023443600
2016-12-27740.00752.00739.00752.004360032437700
2016-12-26738.00744.00737.00739.003520026027600
2016-12-22750.00752.00738.00738.003170023616500
2016-12-21755.00757.00750.00750.003780028470700
2016-12-20759.00759.00753.00755.001930014583700
2016-12-19753.00761.00752.00757.002450018502000
2016-12-16760.00763.00753.00753.003130023686700
2016-12-15775.00776.00759.00759.003790028989800
2016-12-14776.00782.00766.00773.005620043543900
2016-12-13763.00786.00762.00785.005910045775800
2016-12-12764.00764.00754.00759.003350025440100
2016-12-09760.00761.00751.00754.004560034405700
2016-12-08785.00793.00760.00764.005060039326700
2016-12-07808.00808.00781.00785.006660052663000
2016-12-06805.00811.00801.00801.004020032400100
2016-12-05806.00824.00805.00809.004970040408600
2016-12-02809.00819.00805.00807.005200042093100
2016-12-01856.00859.00818.00820.0011830098535200
2016-11-30884.00884.00850.00864.008250071148800
2016-11-29902.00910.00888.00888.007470066964400
2016-11-28885.00915.00880.00910.00185100165819100
2016-11-251908.002000.001905.001990.00115300226253700
2016-11-242122.002130.001905.001929.00213600426548500
2016-11-222412.002465.002195.002214.00153200351951400
2016-11-212127.002483.002107.002462.00208300482820700
2016-11-181790.002152.001786.002045.00171500343666700
2016-11-171751.001770.001710.001755.005040087798900
2016-11-161704.001748.001651.001748.00162300275523200
2016-11-151551.001553.001535.001544.001230018985400
2016-11-141553.001569.001542.001550.001280019930800
2016-11-111569.001572.001501.001533.002430037554400
2016-11-101598.001598.001560.001568.001700026764000
2016-11-091584.001584.001470.001528.004010060950000
2016-11-081560.001580.001558.001568.001520023821100
2016-11-071535.001557.001533.001549.001590024532100
2016-11-041570.001576.001531.001542.002580040011500
2016-11-021591.001612.001558.001566.004000063349400
2016-11-011560.001591.001545.001591.003310052049400
2016-10-311529.001543.001518.001542.001720026335600
2016-10-281526.001526.001499.001505.001510022769200
2016-10-271468.001500.001468.001499.001560023209700
2016-10-261470.001488.001461.001465.001670024566700
2016-10-251545.001545.001450.001488.003450051762500
2016-10-241531.001549.001520.001535.001500022997000
2016-10-211550.001555.001508.001513.002890044324700
2016-10-201498.001548.001498.001517.002640040159800
2016-10-191449.001509.001449.001490.002440036242500
2016-10-181425.001449.001406.001449.002090029909800

   ※ 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