[6730 JQ] アクセル 日足 時系列データ

[6730 JQ] アクセル (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2008-12-25319000.00319000.00319000.00319000.0051595000
2008-12-24335000.00335000.00334000.00334000.002669000
2008-12-22354000.00356000.00353000.00354000.007125172000
2008-12-1900
2008-12-18366000.00366000.00355000.00355000.0062141000
2008-12-17370000.00370000.00370000.00370000.0041480000
2008-12-16370000.00372000.00370000.00372000.0062226000
2008-12-1500
2008-12-1200
2008-12-11352000.00363000.00352000.00363000.00145004000
2008-12-10351000.00353000.00351000.00353000.00175981000
2008-12-09353000.00353000.00352000.00353000.00113878000
2008-12-08354000.00355000.00354000.00355000.0031063000
2008-12-05350000.00354000.00348000.00348000.0082806000
2008-12-04370000.00372000.00351000.00351000.005118556000
2008-12-03366000.00371000.00364000.00371000.00124426000
2008-12-02355000.00361000.00355000.00358000.0072508000
2008-12-01355000.00370000.00355000.00365000.009032876000
2008-11-28332000.00349000.00332000.00349000.0012743942000
2008-11-27327000.00334000.00324000.00332000.0022173074000
2008-11-26300000.00329000.00300000.00322000.0020363917000
2008-11-25286500.00299900.00286500.00296500.0021562635700
2008-11-21278500.00288000.00278000.00286400.009927837600
2008-11-20294000.00294000.00281000.00287000.0012334985800
2008-11-19300000.00300000.00288100.00297000.005516158400
2008-11-18297000.00302000.00293100.00300000.004914621900
2008-11-17303000.00303000.00294000.00302000.0011434223900
2008-11-14303000.00312000.00295000.00303000.0032698562100
2008-11-13299000.00303000.00280100.00299800.0022365410500
2008-11-12274900.00295000.00272200.00295000.00385109719900
2008-11-11268000.00273000.00267000.00270100.0020455110300
2008-11-10265200.00269900.00265200.00265500.0014338123400
2008-11-07263000.00268000.00261000.00268000.0018950125200
2008-11-06275000.00275100.00270000.00275000.0018149333800
2008-11-05282000.00284000.00275100.00278000.0016546175200
2008-11-04266100.00274600.00266000.00272800.0019552737900
2008-10-31255000.00265000.00254000.00261500.0023360462400
2008-10-30250000.00252000.00246800.00251000.0024460747700
2008-10-29260000.00268000.00245200.00247500.00436110661600
2008-10-28238100.00249900.00237200.00249500.00454109181700
2008-10-27241000.00242000.00223300.00237000.00457107973600
2008-10-24259100.00259200.00248000.00254000.0016742018700
2008-10-23247000.00259000.00245700.00259000.0013433408500
2008-10-22275500.00275500.00249000.00255000.00457118147800
2008-10-21280000.00285000.00275100.00275400.0017649029900
2008-10-20263000.00284000.00263000.00274000.008723795800
2008-10-17279000.00279000.00257000.00265000.0027974882000
2008-10-16263000.00273900.00263000.00271000.009826298500
2008-10-15257000.00284700.00256000.00283900.0016444160500
2008-10-14261700.00267000.00250000.00265000.0018046538800
2008-10-10216900.00233700.00216500.00233700.0020846213100
2008-10-09232100.00248000.00232100.00240900.0026262725800
2008-10-08235100.00245000.00233400.00236100.00494117151700
2008-10-07245000.00266000.00244000.00255100.0030877470600
2008-10-06278500.00278500.00259900.00273400.0025668949100
2008-10-03282200.00285000.00279000.00284400.00455127902300
2008-10-02306000.00308000.00290000.00290200.00401120200200
2008-10-01324000.00324000.00308000.00310000.0013441937000
2008-09-30303000.00325000.00300000.00325000.007322540000
2008-09-29315000.00329000.00306000.00321000.0014947405000
2008-09-26321000.00322000.00315000.00317000.009831136000
2008-09-25328000.00328000.00321000.00321000.007223426000
2008-09-24328000.00337000.00326000.00335000.0011638431000
2008-09-22332000.00335000.00325000.00330000.0012641414000
2008-09-19321000.00322000.00319000.00322000.0013141978000
2008-09-18311000.00315000.00307000.00314000.0020563805000
2008-09-17329000.00335000.00318000.00323000.0012741560000
2008-09-16311000.00324000.00311000.00324000.0024878325000
2008-09-12334000.00341000.00334000.00336000.009632344000
2008-09-11349000.00349000.00335000.00339000.0016656481000
2008-09-10349000.00353000.00349000.00352000.006924208000
2008-09-09360000.00360000.00352000.00353000.009634055000
2008-09-08360000.00363000.00355000.00360000.009634608000
2008-09-05354000.00359000.00351000.00355000.0014049769000
2008-09-04370000.00372000.00366000.00366000.008932950000
2008-09-03369000.00376000.00365000.00373000.0016962827000
2008-09-02373000.00377000.00368000.00370000.0013650520000
2008-09-01366000.00373000.00360000.00373000.0014854120000
2008-08-29368000.00373000.00365000.00366000.0012546066000
2008-08-28357000.00373000.00357000.00369000.00290106239000
2008-08-27343000.00355000.00341000.00355000.0024083737000
2008-08-26333000.00344000.00330000.00342000.0028294380000
2008-08-25335000.00339000.00328000.00332000.0029296690000
2008-08-22336000.00337000.00332000.00332000.0012341109000
2008-08-21342000.00348000.00339000.00339000.0019165467000
2008-08-20351000.00351000.00344000.00345000.0013847890000
2008-08-19352000.00353000.00345000.00351000.0014650858000
2008-08-18348000.00357000.00348000.00357000.0010737638000
2008-08-15335000.00353000.00334000.00353000.0024483848000
2008-08-14335000.00345000.00329000.00335000.0020067271000
2008-08-13343000.00348000.00330000.00331000.00419140603000
2008-08-12362000.00364000.00344000.00348000.00321113550000
2008-08-11371000.00375000.00362000.00363000.0020976341000
2008-08-08370000.00375000.00367000.00374000.0017263831000
2008-08-07378000.00381000.00372000.00373000.0019874333000
2008-08-06381000.00385000.00375000.00377000.0019272804000
2008-08-05389000.00389000.00380000.00382000.0010841516000
2008-08-04390000.00393000.00386000.00392000.009235798000
2008-08-01397000.00399000.00393000.00395000.0011143934000
2008-07-31400000.00403000.00397000.00399000.007630384000
2008-07-30403000.00405000.00398000.00398000.006726807000
2008-07-29399000.00401000.00397000.00398000.0017469390000
2008-07-28414000.00415000.00393000.00395000.00320127956000
2008-07-25406000.00422000.00406000.00414000.0016166993000
2008-07-24405000.00419000.00405000.00415000.0023898324000
2008-07-23415000.00415000.00406000.00406000.0018776812000
2008-07-22405000.00415000.00396000.00414000.00253101736000
2008-07-18412000.00413000.00404000.00405000.0020483208000
2008-07-17415000.00415000.00407000.00409000.0023797554000
2008-07-16415000.00417000.00406000.00412000.0019580642000
2008-07-15425000.00426000.00417000.00424000.0022193204000
2008-07-14425000.00428000.00423000.00425000.0014461248000
2008-07-11420000.00433000.00417000.00430000.00614260938000
2008-07-10409000.00430000.00406000.00427000.00788328950000
2008-07-09405000.00412000.00403000.00411000.00436178407000
2008-07-08399000.00405000.00398000.00402000.00381153369000
2008-07-07389000.00401000.00387000.00400000.00258102306000
2008-07-04384000.00385000.00380000.00385000.0011343286000
2008-07-03373000.00383000.00373000.00380000.0011443162000
2008-07-02378000.00378000.00372000.00373000.0017866534000
2008-07-01370000.00380000.00370000.00379000.0012547202000
2008-06-30392000.00392000.00375000.00379000.0010640270000
2008-06-27375000.00387000.00375000.00387000.009636556000
2008-06-26385000.00393000.00380000.00381000.0014756766000
2008-06-25387000.00394000.00366000.00384000.00844318773000
2008-06-24396000.00401000.00391000.00391000.0014757907000
2008-06-23391000.00399000.00389000.00396000.009035485000
2008-06-20397000.00400000.00393000.00394000.0015561365000
2008-06-19398000.00398000.00391000.00392000.0020982073000
2008-06-18399000.00409000.00393000.00398000.00589236226000
2008-06-17402000.00408000.00400000.00403000.0020281440000
2008-06-16402000.00410000.00402000.00405000.0016466535000
2008-06-13407000.00407000.00395000.00401000.0013855705000
2008-06-12388000.00395000.00387000.00392000.008031244000
2008-06-11398000.00398000.00392000.00396000.0010039436000
2008-06-10403000.00405000.00399000.00400000.0010240974000
2008-06-09406000.00406000.00396000.00403000.00391157189000
2008-06-06409000.00415000.00406000.00412000.0014961126000
2008-06-05410000.00417000.00408000.00408000.0011446850000
2008-06-04408000.00417000.00408000.00415000.0010744108000
2008-06-03415000.00417000.00410000.00412000.0012049537000
2008-06-02420000.00429000.00418000.00420000.00590249694000
2008-05-30406000.00417000.00405000.00416000.00350144193000
2008-05-29412000.00412000.00406000.00406000.006024508000
2008-05-28402000.00413000.00402000.00412000.00256104804000
2008-05-27406000.00407000.00401000.00403000.006626653000
2008-05-26408000.00409000.00401000.00405000.0010843705000
2008-05-23415000.00415000.00406000.00408000.0011346278000
2008-05-22405000.00415000.00401000.00414000.0021989818000
2008-05-21410000.00410000.00405000.00406000.0012249843000
2008-05-20400000.00409000.00400000.00407000.0023193690000
2008-05-19399000.00401000.00396000.00401000.00265105755000
2008-05-16408000.00408000.00401000.00404000.0013655015000
2008-05-15409000.00409000.00402000.00406000.008233213000
2008-05-14409000.00410000.00404000.00407000.008835710000
2008-05-13412000.00413000.00403000.00404000.0012852127000
2008-05-12400000.00414000.00399000.00414000.00375152585000
2008-05-09405000.00405000.00391000.00395000.0018072033000
2008-05-08408000.00413000.00405000.00413000.0014559394000
2008-05-07406000.00417000.00404000.00415000.00695286176000
2008-05-02397000.00403000.00397000.00400000.00585234084000
2008-05-01384000.00407000.00384000.00400000.00829328936000
2008-04-30384000.00384000.00375000.00382000.00456173180000
2008-04-28396000.00399000.00384000.00386000.00596232414000
2008-04-25385000.00397000.00376000.00396000.001024393426000
2008-04-24415000.00418000.00393000.00397000.00729295832000
2008-04-23403000.00421000.00398000.00412000.002272932144000
2008-04-22390000.00412000.00388000.00405000.001618647346000
2008-04-21378000.00397000.00377000.00389000.001327514566000
2008-04-18375000.00376000.00365000.00374000.00552206267000
2008-04-17378000.00379000.00376000.00377000.00401151314000
2008-04-16369000.00378000.00369000.00376000.00578216733000
2008-04-15359000.00370000.00357000.00370000.00691251723000
2008-04-14350000.00354000.00345000.00354000.0023381627000
2008-04-11350000.00355000.00348000.00352000.00382134208000
2008-04-10351000.00352000.00342000.00347000.00460159557000
2008-04-09360000.00372000.00340000.00346000.001387495339000
2008-04-08352000.00353000.00345000.00348000.0018263343000
2008-04-07347000.00354000.00347000.00351000.0023181062000
2008-04-04348000.00349000.00346000.00347000.0015654234000
2008-04-03346000.00349000.00343000.00349000.0017359836000
2008-04-02353000.00355000.00340000.00340000.0021172804000
2008-04-01356000.00356000.00346000.00347000.0019267136000
2008-03-31339000.00360000.00336000.00360000.0016355730000
2008-03-28344000.00345000.00336000.00341000.0015051249000
2008-03-27348000.00348000.00342000.00345000.0015453154000
2008-03-26343000.00350000.00341000.00350000.0017760907000
2008-03-25357000.00363000.00350000.00351000.0021074834000
2008-03-24350000.00359000.00340000.00354000.0019066426000
2008-03-21350000.00350000.00343000.00349000.0013346083000
2008-03-19356000.00356000.00340000.00350000.0016858533000
2008-03-18346000.00348000.00339000.00347000.0024584312000
2008-03-17351000.00351000.00332000.00339000.00536181629000
2008-03-14362000.00363000.00350000.00354000.0025591621000
2008-03-13369000.00375000.00361000.00367000.0023987933000
2008-03-12363000.00371000.00358000.00371000.0027399112000
2008-03-11351000.00357000.00347000.00353000.00333117083000
2008-03-10370000.00371000.00358000.00361000.00336122537000
2008-03-07370000.00377000.00370000.00374000.0022684601000
2008-03-06380000.00381000.00370000.00379000.00438165327000
2008-03-05380000.00384000.00377000.00380000.00557211897000
2008-03-04368000.00382000.00364000.00380000.001625606378000
2008-03-03346000.00377000.00343000.00372000.00622222239000
2008-02-29335000.00348000.00335000.00348000.00372128040000
2008-02-28331000.00338000.00331000.00338000.0014247611000
2008-02-27328000.00334000.00328000.00331000.0013946079000
2008-02-26330000.00334000.00326000.00326000.0016554273000
2008-02-25333000.00333000.00328000.00330000.009732046000
2008-02-22333000.00336000.00327000.00329000.0026988746000
2008-02-21338000.00340000.00332000.00338000.0025585727000
2008-02-20339000.00341000.00334000.00338000.0028295182000
2008-02-19339000.00346000.00339000.00342000.0026992089000
2008-02-18342000.00345000.00338000.00338000.0027292988000
2008-02-15332000.00342000.00331000.00342000.0012742724000
2008-02-14345000.00349000.00336000.00337000.00298101494000
2008-02-13350000.00356000.00334000.00340000.00923323870000
2008-02-12335000.00342000.00335000.00342000.00416141250000
2008-02-08326000.00338000.00326000.00336000.00456152324000
2008-02-07330000.00333000.00325000.00329000.0018058984000
2008-02-06326000.00332000.00323000.00328000.0022774262000
2008-02-05328000.00337000.00326000.00336000.00592197164000
2008-02-04327000.00328000.00322000.00326000.0025282014000
2008-02-01331000.00333000.00318000.00327000.00417135245000
2008-01-31335000.00351000.00321000.00330000.001398472853000
2008-01-30336000.00336000.00336000.00336000.008026880000
2008-01-29306000.00307000.00294000.00296000.0031694605000
2008-01-28297000.00308000.00297000.00307000.00332100215000
2008-01-25287000.00296000.00283000.00296000.0033496663000
2008-01-24266000.00280000.00266000.00278000.0026472068000
2008-01-23275000.00275000.00254000.00259000.00396104884000
2008-01-22278000.00278000.00266000.00266000.0025970864000
2008-01-21288000.00292000.00280000.00292000.0013839739000
2008-01-18270000.00288000.00270000.00287000.007621185000
2008-01-17269000.00280000.00263000.00278000.0020755941000
2008-01-16260000.00276000.00254000.00265000.0027071361000
2008-01-15290000.00290000.00273000.00276000.0020256857000
2008-01-11303000.00303000.00280000.00290000.0022565687000
2008-01-10306000.00306000.00300000.00303000.0016148653000
2008-01-09305000.00307000.00302000.00305000.0018556342000
2008-01-08305000.00308000.00305000.00307000.0027383471000
2008-01-07306000.00307000.00301000.00305000.0031796717000
2008-01-04307000.00309000.00302000.00308000.0022267828000
2007-12-28322000.00322000.00314000.00318000.0011937985000
2007-12-27311000.00328000.00309000.00323000.00343108138000
2007-12-26309000.00310000.00307000.00309000.008325634000
2007-12-25307000.00311000.00305000.00305000.00492151520000
2007-12-21312000.00312000.00305000.00307000.0022870431000
2007-12-20310000.00314000.00305000.00305000.0016651370000
2007-12-19308000.00314000.00308000.00310000.00362112221000
2007-12-18308000.00308000.00302000.00306000.008024487000

   ※ 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