[6730 東証1部] アクセル 日足 時系列データ

[6730 東証1部] アクセル (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-23796.00810.00792.00808.003400027251300
2017-10-20788.00797.00788.00789.001760013927200
2017-10-19796.00800.00793.00795.002250017916300
2017-10-18802.00803.00796.00800.00117009348400
2017-10-17805.00806.00801.00802.00106008510100
2017-10-16811.00813.00804.00805.00118009544600
2017-10-13804.00815.00804.00811.001960015890900
2017-10-12804.00808.00801.00806.001860014943900
2017-10-11812.00812.00803.00806.001410011351600
2017-10-10810.00816.00807.00809.002030016464700
2017-10-06810.00824.00809.00810.001960015958400
2017-10-05808.00816.00808.00810.002270018412700
2017-10-04827.00838.00815.00817.004260035029000
2017-10-03834.00834.00818.00827.002940024248500
2017-10-02832.00840.00829.00834.004930041140700
2017-09-29798.00844.00794.00838.0010270084264800
2017-09-28784.00788.00780.00783.00110008616200
2017-09-27788.00789.00780.00786.00118009264400
2017-09-26765.00793.00763.00787.008570066201200
2017-09-25757.00768.00757.00765.001690012901100
2017-09-22760.00769.00757.00761.001710013004200
2017-09-21760.00777.00758.00761.001880014344600
2017-09-20770.00786.00753.00761.004130031748100
2017-09-19760.00770.00747.00766.004210032046500
2017-09-15750.00760.00744.00747.002300017307300
2017-09-14755.00755.00748.00752.0059004431800
2017-09-13751.00753.00744.00749.00118008837600
2017-09-12745.00751.00739.00748.002440018170400
2017-09-11731.00742.00731.00740.001740012845900
2017-09-08735.00738.00727.00731.002850020845900
2017-09-07734.00747.00732.00737.003130023103500
2017-09-06734.00742.00731.00735.002070015214500
2017-09-05741.00746.00731.00734.003540026066200
2017-09-04746.00752.00737.00740.002010014926300
2017-09-01742.00755.00739.00748.002930021925800
2017-08-31741.00751.00741.00744.001490011091000
2017-08-30755.00755.00740.00748.0098007353500
2017-08-29743.00757.00739.00755.001510011332200
2017-08-28749.00751.00739.00748.00118008802400
2017-08-25744.00750.00728.00749.001510011238500
2017-08-24745.00748.00742.00746.0044003279200
2017-08-23739.00748.00739.00740.00131009722800
2017-08-22743.00743.00735.00740.0036002661600
2017-08-21755.00755.00734.00735.001380010267300
2017-08-18741.00755.00733.00740.002130015791800
2017-08-17746.00760.00745.00756.001590011981800
2017-08-16740.00748.00738.00743.001420010545600
2017-08-15742.00745.00734.00740.00109008075800
2017-08-14740.00746.00728.00741.002800020739400
2017-08-10755.00758.00749.00755.001640012359000
2017-08-09757.00763.00746.00763.002470018669600
2017-08-08760.00764.00752.00762.001410010711600
2017-08-07750.00758.00746.00755.001760013238200
2017-08-04752.00754.00745.00750.00107008017100
2017-08-03745.00752.00740.00752.001820013574600
2017-08-02743.00748.00742.00745.001890014077300
2017-08-01746.00746.00734.00743.003820028252500
2017-07-31763.00766.00745.00746.002910021912200
2017-07-28774.00774.00760.00762.003620027742000
2017-07-27779.00784.00774.00776.002430018911400
2017-07-26777.00782.00774.00779.003200024861300
2017-07-25779.00784.00770.00775.006810052787000
2017-07-24790.00802.00790.00797.002180017318600
2017-07-21779.00803.00779.00803.002660021107500
2017-07-20783.00788.00777.00785.002350018430400
2017-07-19782.00794.00778.00787.003030023832300
2017-07-18797.00797.00783.00788.003670029035000
2017-07-14796.00806.00792.00801.003140025131100
2017-07-13799.00803.00796.00799.00119009506800
2017-07-12798.00803.00797.00798.001490011910600
2017-07-11793.00820.00793.00798.003520028178300
2017-07-10807.00812.00805.00806.002330018840600
2017-07-07789.00875.00787.00807.00143000117481000
2017-07-06805.00805.00787.00789.00117009271200
2017-07-05792.00802.00782.00799.001560012393700
2017-07-04789.00791.00783.00789.001280010079600
2017-07-03791.00794.00785.00790.002720021507900
2017-06-30801.00801.00781.00787.002600020420500
2017-06-29789.00805.00788.00799.001850014715700
2017-06-28785.00795.00785.00789.001380010897800
2017-06-27801.00801.00792.00793.001520012108100
2017-06-26798.00805.00798.00801.00121009702800
2017-06-23797.00804.00796.00798.00106008480100
2017-06-22793.00803.00789.00797.00119009473100
2017-06-21808.00834.00791.00792.008880071899600
2017-06-20779.00844.00768.00823.00236000189155500
2017-06-19789.00795.00771.00777.002910022675400
2017-06-16777.00795.00777.00791.002390018820600
2017-06-15782.00782.00772.00774.003710028761400
2017-06-14780.00783.00777.00778.001870014584700
2017-06-13776.00780.00768.00778.001740013503800
2017-06-12768.00773.00761.00771.002560019622300
2017-06-09772.00779.00765.00768.003030023356600
2017-06-08786.00787.00777.00780.001340010462900
2017-06-07778.00790.00777.00786.001720013473100
2017-06-06783.00789.00778.00778.002670020904100
2017-06-05792.00796.00791.00792.00109008638300
2017-06-02797.00803.00789.00801.002260018040300
2017-06-01796.00801.00791.00796.001740013869600
2017-05-31800.00800.00790.00792.001790014186100
2017-05-30806.00807.00796.00800.001980015846100
2017-05-29794.00806.00793.00798.001490011916300
2017-05-26788.00795.00788.00791.0092007276000
2017-05-25797.00797.00783.00788.001290010188500
2017-05-24796.00801.00791.00797.001630012974000
2017-05-23792.00800.00790.00796.00116009224200
2017-05-22789.00795.00785.00792.001630012898100
2017-05-19789.00795.00784.00789.00103008121100
2017-05-18801.00801.00780.00789.002070016317400
2017-05-17819.00819.00803.00807.00116009369700
2017-05-16815.00818.00805.00813.002750022342900
2017-05-15820.00852.00801.00819.00121500100108600
2017-05-12797.00798.00781.00792.001680013298200
2017-05-11790.00804.00784.00800.002640021014000
2017-05-10799.00808.00789.00790.004260033946500
2017-05-09778.00792.00776.00788.002830022286600
2017-05-08780.00782.00767.00778.002840022048600
2017-05-02773.00777.00745.00766.003310025432500
2017-05-01735.00762.00735.00760.002850021435500
2017-04-28739.00745.00732.00733.002520018546700
2017-04-27731.00745.00727.00745.003810028111300
2017-04-26755.00768.00730.00731.0011710087194300
2017-04-25753.00780.00745.00761.004480034288000
2017-04-24776.00776.00751.00756.002350017833900
2017-04-21730.00764.00730.00761.003140023651200
2017-04-20746.00754.00725.00728.002970021793400
2017-04-19728.00748.00728.00746.003580026673900
2017-04-18732.00745.00719.00721.003930028813500
2017-04-17721.00727.00714.00717.001710012268000
2017-04-14718.00720.00714.00715.002620018789600
2017-04-13714.00726.00706.00718.003690026488400
2017-04-12715.00730.00715.00726.003030021939200
2017-04-11750.00750.00710.00727.004830035301100
2017-04-10715.00760.00715.00744.005310038707300
2017-04-07726.00726.00708.00715.004050028956800
2017-04-06751.00756.00706.00708.0010620077187500
2017-04-05808.00813.00744.00751.0010080077693700
2017-04-04810.00814.00800.00804.002260018195700
2017-04-03801.00812.00800.00807.003300026533800
2017-03-31818.00824.00811.00811.001230010024100
2017-03-30824.00826.00808.00824.0071005841100
2017-03-29815.00824.00815.00824.0072005902700
2017-03-28811.00827.00811.00823.001750014361800
2017-03-27817.00824.00808.00811.006980056609100
2017-03-24805.00823.00805.00817.00121009855200
2017-03-23825.00825.00804.00810.002160017563100
2017-03-22835.00838.00818.00818.002350019381700
2017-03-21840.00845.00836.00839.002580021681400
2017-03-17855.00856.00837.00844.002950024882400
2017-03-16848.00853.00846.00851.00110009362000
2017-03-15855.00855.00841.00848.001430012129100
2017-03-14865.00865.00852.00856.00114009779400
2017-03-13862.00868.00859.00865.002390020652600
2017-03-10864.00865.00858.00862.002500021552200
2017-03-09849.00857.00847.00855.0095008087400
2017-03-08861.00861.00841.00848.002540021648500
2017-03-07843.00861.00838.00859.002960025269400
2017-03-06843.00844.00842.00843.0035002951600
2017-03-03848.00848.00842.00842.0082006928600
2017-03-02845.00847.00840.00845.001960016554100
2017-03-01839.00842.00833.00837.001650013822500
2017-02-28833.00845.00833.00834.001230010299800
2017-02-27835.00841.00831.00836.002420020246800
2017-02-24834.00837.00832.00835.001320011016500
2017-02-23829.00839.00829.00838.0099008255300
2017-02-22844.00845.00826.00829.001690014057200
2017-02-21839.00845.00837.00843.002990025186400
2017-02-20829.00840.00828.00839.0077006431100
2017-02-17826.00832.00825.00831.0095007879400
2017-02-16837.00837.00828.00831.002090017363900
2017-02-15844.00844.00835.00837.00118009893500
2017-02-14840.00843.00832.00835.002460020628700
2017-02-13836.00848.00831.00837.003230027153700
2017-02-10830.00830.00823.00830.002590021440800
2017-02-09816.00825.00814.00817.001880015381000
2017-02-08815.00817.00813.00815.003760030640000
2017-02-07817.00821.00815.00815.004670038152300
2017-02-06819.00830.00816.00817.003140025728500
2017-02-03826.00830.00819.00819.005640046425700
2017-02-02837.00844.00826.00826.006030050286300
2017-02-01839.00844.00832.00837.006060050747600
2017-01-31867.00867.00835.00839.00157700133971500
2017-01-30899.00918.00879.00890.00154800139246400
2017-01-27980.00980.00965.00974.001870018202500
2017-01-26975.00984.00965.00980.002700026344100
2017-01-25951.00968.00940.00965.003540033726400
2017-01-24971.00973.00945.00946.003130030032900
2017-01-23983.00990.00970.00970.002740026794000
2017-01-201004.001014.00987.001004.002290022942100
2017-01-191004.001006.00981.001004.002250022422400
2017-01-18985.00991.00973.00984.001500014715700
2017-01-171015.001015.00998.00998.001360013634500
2017-01-161005.001021.00992.001015.001480014974800
2017-01-131014.001025.00990.001020.001690017130200
2017-01-121023.001023.001010.001020.001630016572700
2017-01-111030.001036.001024.001030.0094009678200
2017-01-101014.001031.001012.001024.001620016590100
2017-01-061020.001028.001008.001023.001650016789000
2017-01-051020.001028.001013.001026.001850018928600
2017-01-04989.001017.00989.001008.002010020147100
2016-12-30966.00988.00966.00980.001710016752200
2016-12-29993.00993.00968.00979.002350022938100
2016-12-28989.001003.00989.001000.0078007793900
2016-12-27994.00994.00974.00988.002440024087100
2016-12-26996.001000.00989.00992.001770017611500
2016-12-221003.001005.00997.001004.001480014829400
2016-12-211010.001015.001008.001012.001700017195200
2016-12-20993.001013.00993.001010.001740017503400
2016-12-191011.001015.001002.001005.001650016622300
2016-12-161044.001044.001000.001026.003340033994000
2016-12-151012.001045.001010.001044.003960040746500
2016-12-141030.001030.001000.001012.004650047125100
2016-12-131009.001014.00990.001010.002620026325500
2016-12-121040.001042.00990.001016.004230043016700
2016-12-09990.001039.00989.001038.008590087564400
2016-12-08979.001030.00966.00990.009100090483200
2016-12-07909.00993.00909.00970.00109200104826500
2016-12-06854.00897.00853.00894.004950043469700
2016-12-05853.00856.00841.00853.001820015468700
2016-12-02855.00857.00849.00854.001760015032900
2016-12-01850.00863.00846.00856.003190027291000
2016-11-30856.00856.00847.00850.001460012424500
2016-11-29850.00860.00839.00856.008930075891800
2016-11-28821.00838.00818.00835.002150017747000
2016-11-25814.00818.00813.00818.00104008485600
2016-11-24814.00818.00812.00814.001500012224700
2016-11-22807.00815.00802.00814.001260010206000
2016-11-21806.00807.00803.00807.0091007334900
2016-11-18802.00804.00797.00799.001270010174600
2016-11-17790.00792.00781.00790.0099007804000
2016-11-16785.00792.00782.00790.001970015518300
2016-11-15790.00790.00777.00783.00127009940200
2016-11-14760.00790.00760.00782.00123009571000
2016-11-11781.00786.00761.00764.002890022325900
2016-11-10767.00788.00760.00773.002900022496800
2016-11-09767.00772.00723.00734.004040030119200
2016-11-08775.00779.00762.00767.00119009157200
2016-11-07783.00794.00780.00782.001770013889600
2016-11-04779.00787.00758.00783.003800029425100
2016-11-02804.00804.00788.00792.002930023234600
2016-11-01824.00825.00810.00815.002230018188200
2016-10-31834.00840.00816.00824.003480028835500
2016-10-28844.00849.00843.00846.004110034754200
2016-10-27863.00864.00839.00844.002820023884100
2016-10-26845.00863.00836.00859.003700031466900
2016-10-25866.00875.00840.00845.004910041899900
2016-10-24860.00869.00860.00866.002540021980700
2016-10-21841.00862.00841.00861.002400020515900
2016-10-20838.00850.00832.00841.003040025563000
2016-10-19811.00835.00811.00831.003160025983800

   ※ 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