[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 
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
2016-10-171400.001419.001389.001419.001320018594900
2016-10-141403.001418.001371.001386.001060014789500
2016-10-131360.001399.001346.001399.001720023540100
2016-10-121300.001350.001280.001340.003650048154300
2016-10-111408.001416.001385.001388.001730024146800
2016-10-071418.001437.001382.001402.002160030475100
2016-10-061399.001417.001382.001411.002370033184000
2016-10-051328.001394.001328.001370.002880039089200
2016-10-041310.001335.001303.001328.001250016504400
2016-10-031306.001325.001298.001303.001450018933200
2016-09-301330.001330.001284.001300.002000026110900
2016-09-291304.001332.001304.001330.001520020039800
2016-09-281278.001349.001275.001296.003320043339200
2016-09-271250.001270.001248.001270.001990025034200
2016-09-261239.001269.001234.001243.002730034175100
2016-09-231210.001226.001200.001226.001080013092800
2016-09-211210.001210.001196.001203.0064007703700
2016-09-201184.001213.001184.001198.001350016172600
2016-09-161173.001187.001173.001176.0023002707500
2016-09-151170.001187.001170.001173.0057006707800
2016-09-141199.001199.001166.001166.0081009611800
2016-09-131179.001195.001175.001191.0051006036200
2016-09-121158.001195.001158.001177.0050005887900
2016-09-091150.001180.001150.001180.00860010013400
2016-09-081239.001239.001121.001179.002800033327400
2016-09-071247.001247.001214.001237.001290015853900
2016-09-061175.001248.001174.001248.003320040591000
2016-09-051150.001198.001150.001180.002540029873400
2016-09-021125.001136.001125.001129.0062007009600
2016-09-011121.001125.001117.001118.0048005381600
2016-08-311117.001124.001112.001118.0059006592000
2016-08-301121.001125.001116.001117.0044004921200
2016-08-291123.001130.001115.001117.002270025381900
2016-08-261152.001152.001120.001122.001100012494900
2016-08-251165.001165.001152.001152.0049005683900
2016-08-241166.001172.001150.001165.001270014745200
2016-08-231191.001191.001168.001183.00890010478300
2016-08-221180.001196.001160.001175.001300015247600
2016-08-191136.001150.001113.001150.001020011527000
2016-08-181171.001197.001124.001136.002710031732800
2016-08-171076.001218.001076.001159.005730066100600
2016-08-161080.001091.001051.001070.001820019434500
2016-08-151021.001055.001021.001051.001680017485400
2016-08-121010.001027.001010.001011.001220012445500
2016-08-101013.001013.001003.001006.0039003933900
2016-08-091000.001012.00999.001001.001080010832100
2016-08-081006.001019.001000.001000.0099009958300
2016-08-051010.001020.001000.001001.001310013178000
2016-08-041021.001028.001002.001002.001020010316000
2016-08-031050.001051.001016.001016.001480015281600
2016-08-021035.001036.001016.001036.001100011330000
2016-08-011009.001030.001006.001024.001290013084300
2016-07-291004.001009.00994.001002.001610016085500
2016-07-281018.001026.001001.001001.001590016073700
2016-07-271014.001036.001006.001015.001610016432500
2016-07-261039.001039.00989.001001.001630016411200
2016-07-251090.001090.001007.001009.005000052890700
2016-07-22975.00989.00971.00988.00100009817800
2016-07-21975.00988.00960.00981.001970019173300
2016-07-20990.00996.00965.00975.002130020761400
2016-07-19999.001065.00982.00989.004230042848800
2016-07-151010.001025.00991.00991.003380033891100
2016-07-141017.001032.001000.001032.003010030465800
2016-07-131023.001032.001006.001011.002540025769400
2016-07-121044.001066.001024.001028.004140042943200
2016-07-111064.001070.001005.001055.005500057197400
2016-07-081043.001055.00996.001013.005920060340700
2016-07-071110.001177.001043.001073.00144300158937800
2016-07-061229.001406.001068.001178.00613700767599200
2016-07-051270.001330.001105.001136.00607900760589700
2016-07-041036.001036.001036.001036.001190012328400
2016-07-01868.00886.00868.00886.0059005160100
2016-06-30867.00883.00860.00867.001570013728000
2016-06-29850.00874.00850.00867.001490012855000
2016-06-28817.00840.00806.00840.00111009167100
2016-06-27783.00829.00783.00816.001950015670600
2016-06-24838.00856.00780.00783.003820030732300
2016-06-23869.00869.00839.00844.0073006212900
2016-06-22866.00883.00851.00854.001590013758700
2016-06-21829.00854.00829.00854.00107008998500
2016-06-20815.00842.00815.00824.00120009908000
2016-06-17813.00825.00810.00812.001440011709900
2016-06-16829.00850.00805.00810.003240026571000
2016-06-15837.00850.00811.00846.001440012022000
2016-06-14898.00898.00810.00848.005280044434100
2016-06-13931.00931.00882.00891.003770034151500
2016-06-10956.00972.00925.00933.003160029800600
2016-06-09999.001048.00922.00949.00131900128960800
2016-06-08903.001026.00900.00952.00301700290706800
2016-06-07854.00878.00854.00876.002220019193700
2016-06-06843.00860.00843.00857.002610022172500
2016-06-03863.00870.00850.00859.004390037647600
2016-06-02871.00885.00855.00858.004840041830000
2016-06-01903.00909.00870.00871.005480048697700
2016-05-31938.00938.00895.00904.005700051915700
2016-05-30937.00945.00926.00928.003960037003300
2016-05-27935.00940.00924.00933.004950046089900
2016-05-262804.002860.002775.002825.001940054669500
2016-05-252850.002888.002772.002804.002060058306800
2016-05-242751.002950.002710.002837.0040300113414200
2016-05-232720.002720.002602.002659.001530040663700
2016-05-202688.002825.002664.002729.002090057209300
2016-05-192920.002940.002640.002788.0040900114582300
2016-05-182960.003100.002421.002620.0068900191013300
2016-05-173150.003245.002700.003100.0082600244361300
2016-05-163265.003320.002850.003150.00171200551753000
2016-05-132349.002818.002265.002818.00151500416299200
2016-05-122333.002494.002220.002318.00103400240600000
2016-05-112378.002378.002378.002378.0070000166460000
2016-05-102020.002065.001927.001978.0089600178861100
2016-05-091855.002215.001852.002215.0091400189296900
2016-05-061675.001819.001611.001815.002640045675300
2016-05-021700.001756.001649.001699.001980033724400
2016-04-281614.001739.001614.001725.001740029070700
2016-04-271649.001649.001601.001605.0049007920900
2016-04-261580.001611.001575.001610.00820013019800
2016-04-251584.001597.001557.001557.0042006597900
2016-04-221561.001591.001531.001550.0034005270000
2016-04-211539.001650.001539.001570.001100017571600
2016-04-201531.001537.001515.001520.0046007007200
2016-04-191547.001547.001521.001521.0015002298400
2016-04-181528.001550.001507.001507.0027004129100
2016-04-151511.001511.001505.001505.0014002112800
2016-04-141518.001530.001500.001505.0052007845100
2016-04-131514.001515.001490.001501.00670010077800
2016-04-121510.001530.001453.001530.00770011551400
2016-04-111520.001554.001520.001550.0036005534600
2016-04-081500.001549.001500.001520.0022003342000
2016-04-071505.001520.001505.001520.00200302500
2016-04-061491.001526.001491.001504.0025003768500
2016-04-051593.001594.001505.001525.0040006188400
2016-04-041556.001588.001550.001550.0027004229300
2016-04-011622.001622.001563.001573.0013002059400
2016-03-311621.001621.001585.001621.0025004046100
2016-03-301605.001623.001605.001623.0012001932400
2016-03-291588.001610.001554.001599.0038006055100
2016-03-281608.001608.001558.001588.0011001744300
2016-03-251625.001625.001570.001590.0026004130300
2016-03-241625.001625.001560.001625.0020003211300
2016-03-231613.001630.001613.001618.0017002758900
2016-03-221630.001630.001600.001610.0019003064300
2016-03-181572.001600.001560.001600.0013002040400
2016-03-171620.001624.001572.001572.0053008481200
2016-03-161656.001656.001615.001620.0012001952800
2016-03-151640.001650.001612.001616.0054008785700
2016-03-141619.001670.001579.001632.001620026372700
2016-03-111551.001579.001543.001579.0026004055600
2016-03-101526.001597.001520.001595.0021003252000
2016-03-091515.001540.001515.001540.0015002296800
2016-03-081522.001579.001522.001534.0014002159300
2016-03-071550.001550.001530.001550.0021003244700
2016-03-041565.001565.001516.001558.0035005387500
2016-03-031579.001589.001550.001565.0035005514800
2016-03-021596.001600.001522.001539.00730011319600
2016-03-011726.001800.001520.001575.004620075173600
2016-02-291660.001660.001660.001660.0028004648000
2016-02-261406.001406.001351.001360.0030004099700
2016-02-251440.001440.001325.001349.0056007672000
2016-02-241335.001350.001335.001350.00700937500
2016-02-231384.001384.001335.001340.0039005289100
2016-02-221370.001379.001342.001353.0022002989900
2016-02-191358.001369.001304.001342.0041005496500
2016-02-181311.001345.001301.001328.0032004213100
2016-02-171317.001322.001289.001293.00770010097400
2016-02-161325.001345.001314.001326.0047006246900
2016-02-151353.001365.001300.001313.00780010404100
2016-02-121313.001313.001230.001299.00970012346500
2016-02-101500.001500.001360.001403.00750010649600
2016-02-091580.001580.001480.001500.001090016640800
2016-02-081601.001620.001600.001620.0010001609300
2016-02-051670.001670.001600.001600.0026004266600
2016-02-041670.001675.001651.001651.0021003497500
2016-02-031729.001729.001669.001685.0026004363100
2016-02-021752.001755.001697.001739.0025004315400
2016-02-011730.001730.001670.001712.00790013391700
2016-01-291659.001659.001605.001650.0031005051500
2016-01-281590.001619.001582.001619.0021003351300
2016-01-271625.001677.001611.001616.0035005737000
2016-01-261620.001677.001580.001601.0014002277800
2016-01-251677.001677.001620.001638.0010001633400
2016-01-221528.001597.001528.001597.0031004852700
2016-01-211635.001635.001550.001550.0036005765500
2016-01-201695.001698.001602.001602.00730011902400
2016-01-191698.001798.001698.001735.0025004313000
2016-01-181677.001690.001631.001658.0034005641200
2016-01-151805.001805.001705.001717.001470025721100
2016-01-141655.001730.001566.001685.001400023035400
2016-01-131899.001900.001800.001804.00970018109600
2016-01-121890.001890.001668.001681.00630011128000
2016-01-081910.001910.001860.001874.00680012820900
2016-01-071975.001975.001852.001919.0044008412800
2016-01-061980.002002.001900.001915.001000019594700
2016-01-051876.001983.001874.001980.00560010774800
2016-01-041930.001930.001804.001851.00820015246500
2015-12-301882.001915.001821.001899.00540010126200
2015-12-291800.001882.001800.001882.0051009420600
2015-12-281742.001799.001730.001798.0039006850300
2015-12-251803.001803.001722.001742.0043007603300
2015-12-241802.001839.001750.001803.00570010135600
2015-12-221781.001802.001779.001802.0025004474800
2015-12-211790.001845.001780.001780.0042007615600
2015-12-181799.001824.001790.001800.0022003973200
2015-12-171783.001824.001783.001799.0019003411700
2015-12-161780.001808.001768.001808.0024004293900
2015-12-151800.001806.001761.001770.0043007657000
2015-12-141773.001837.001773.001796.0047008519400
2015-12-111770.001830.001770.001830.0051009195400
2015-12-101782.001824.001761.001761.0037006611400
2015-12-091803.001825.001783.001800.0036006487400
2015-12-081835.001835.001806.001809.00710012892900
2015-12-071782.001835.001782.001835.0031005610800
2015-12-041750.001810.001738.001772.00660011655800
2015-12-031819.001830.001731.001770.001350023939100

   ※ 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