[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 
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
2016-10-18799.00813.00799.00808.003340026896700
2016-10-17782.00795.00779.00794.002900022841600
2016-10-14773.00782.00773.00778.001500011670300
2016-10-13770.00779.00770.00773.001720013315600
2016-10-12770.00781.00766.00773.002090016189000
2016-10-11785.00798.00766.00773.003330026038100
2016-10-07766.00782.00764.00777.003910030231700
2016-10-06730.00770.00730.00762.005470041008800
2016-10-05729.00732.00726.00729.00122008904900
2016-10-04730.00730.00721.00728.001450010513000
2016-10-03730.00734.00725.00728.00114008306600
2016-09-30725.00733.00723.00730.0073005329500
2016-09-29719.00736.00719.00735.001530011170800
2016-09-28743.00743.00719.00724.002510018245000
2016-09-27718.00735.00713.00735.003210023219600
2016-09-26733.00733.00720.00729.003490025386500
2016-09-23740.00740.00729.00733.003410025019000
2016-09-21720.00740.00716.00737.006410046657900
2016-09-20703.00726.00702.00724.009740069739600
2016-09-16764.00764.00706.00718.00532700391735500
2016-09-15672.00673.00660.00664.002420016095400
2016-09-14677.00677.00670.00672.00108007272200
2016-09-13675.00682.00675.00677.0096006516100
2016-09-12685.00686.00670.00675.002430016493100
2016-09-09685.00697.00685.00688.001900013054400
2016-09-08685.00690.00684.00688.00126008648400
2016-09-07685.00691.00683.00688.00123008444100
2016-09-06685.00688.00685.00685.0040002745700
2016-09-05693.00693.00684.00685.0087005972900
2016-09-02685.00686.00683.00683.0047003214700
2016-09-01697.00697.00680.00686.001700011620100
2016-08-31697.00697.00691.00694.0089006169400
2016-08-30683.00695.00683.00689.0072004967000
2016-08-29682.00688.00680.00683.0061004165400
2016-08-26680.00684.00677.00682.00140009516300
2016-08-25679.00687.00677.00679.0089006055400
2016-08-24678.00682.00677.00679.0046003128000
2016-08-23681.00684.00676.00677.00137009300100
2016-08-22675.00688.00675.00683.00104007114200
2016-08-19673.00689.00673.00685.0042002878100
2016-08-18682.00688.00673.00673.00126008581700
2016-08-17683.00691.00682.00683.00117008021500
2016-08-16695.00700.00683.00683.00125008652100
2016-08-15703.00703.00690.00700.0076005296200
2016-08-12703.00709.00698.00698.0072005049400
2016-08-10686.00705.00684.00705.00110007671900
2016-08-09688.00689.00680.00686.0050003427400
2016-08-08679.00693.00673.00678.002160014718000
2016-08-05677.00690.00677.00678.0088006004000
2016-08-04679.00689.00676.00686.00122008306400
2016-08-03681.00687.00673.00681.0089006049600
2016-08-02691.00693.00681.00681.001470010076600
2016-08-01711.00711.00688.00695.001450010068300
2016-07-29702.00712.00685.00710.001630011398400
2016-07-28710.00710.00698.00702.002030014268800
2016-07-27723.00729.00704.00707.002510017938900
2016-07-26727.00734.00713.00721.003470025130800
2016-07-25705.00728.00705.00727.00124008920300
2016-07-22704.00725.00704.00715.001820012992500
2016-07-21715.00733.00705.00719.003160022673100
2016-07-20726.00730.00716.00721.001460010528800
2016-07-19737.00739.00717.00726.002410017519800
2016-07-15730.00744.00727.00737.002040014992000
2016-07-14717.00729.00715.00717.001840013254500
2016-07-13711.00725.00705.00720.001950013938700
2016-07-12695.00716.00692.00711.003050021462800
2016-07-11656.00688.00655.00685.002690018264800
2016-07-08662.00670.00653.00653.002570016979100
2016-07-07674.00680.00666.00667.002130014311100
2016-07-06680.00680.00662.00680.001960013210400
2016-07-05695.00698.00672.00682.004690031900000
2016-07-04691.00697.00685.00689.003040021028400
2016-07-01675.00697.00668.00693.002600017831500
2016-06-30676.00683.00672.00675.002700018302100
2016-06-29685.00702.00657.00676.0011220076248300
2016-06-28682.00700.00668.00685.002340016050800
2016-06-27660.00700.00660.00688.007100047503000
2016-06-24715.00717.00660.00663.004760032519800
2016-06-23713.00740.00711.00715.002480017862100
2016-06-22740.00740.00720.00722.002900021042900
2016-06-21729.00751.00729.00747.0085006300400
2016-06-20723.00747.00722.00733.002350017215600
2016-06-17726.00738.00710.00723.007950057628800
2016-06-16770.00770.00728.00728.002670019934200
2016-06-15770.00799.00765.00767.002200016940600
2016-06-14781.00793.00771.00774.001950015156900
2016-06-13806.00806.00787.00787.001890015023100
2016-06-10831.00848.00803.00806.004610037954800
2016-06-09837.00849.00832.00833.002000016733100
2016-06-08847.00851.00838.00850.0095008040300
2016-06-07849.00860.00849.00856.0084007176500
2016-06-06838.00856.00826.00853.001940016342300
2016-06-03835.00850.00831.00843.0097008140700
2016-06-02860.00860.00834.00839.001260010630500
2016-06-01875.00875.00863.00865.0080006938600
2016-05-31871.00884.00860.00867.0080006967400
2016-05-30862.00873.00862.00870.0076006609300
2016-05-27865.00869.00848.00854.00105009007400
2016-05-26878.00878.00857.00859.001240010742600
2016-05-25854.00896.00854.00878.00110009651900
2016-05-24847.00950.00833.00853.007030061887700
2016-05-23845.00860.00833.00848.0099008392500
2016-05-20830.00855.00830.00845.0098008259200
2016-05-19832.00847.00826.00830.001380011511800
2016-05-18845.00855.00830.00832.001620013561900
2016-05-17846.00849.00835.00838.001250010517100
2016-05-16832.00860.00832.00841.0098008296300
2016-05-13884.00884.00843.00843.002670022806000
2016-05-12871.00893.00850.00893.001970017247900
2016-05-11861.00876.00845.00873.001750015127400
2016-05-10802.00848.00802.00846.002040016999100
2016-05-09814.00822.00799.00804.0087007029700
2016-05-06826.00826.00784.00796.003170025347100
2016-05-02840.00855.00818.00823.002060017155400
2016-04-28892.00892.00840.00844.002950025478200
2016-04-27901.00910.00888.00892.004160037226400
2016-04-26905.00905.00879.00900.003950035395600
2016-04-25891.00896.00855.00865.001400012197800
2016-04-22858.00896.00858.00879.001630014222100
2016-04-21857.00873.00850.00871.001710014801900
2016-04-20850.00850.00835.00848.0094007960600
2016-04-19811.00840.00811.00837.00106008806400
2016-04-18827.00836.00797.00807.00117009540300
2016-04-15838.00862.00827.00842.00104008826800
2016-04-14815.00839.00815.00838.001640013623100
2016-04-13794.00840.00794.00830.001630013463600
2016-04-12777.00806.00777.00789.001600012686200
2016-04-11774.00790.00760.00785.001760013620100
2016-04-08770.00790.00763.00775.002250017450200
2016-04-07785.00798.00778.00779.002150016856800
2016-04-06780.00809.00780.00786.001650013004000
2016-04-05815.00827.00780.00781.002270018117600
2016-04-04814.00845.00812.00816.0087007182900
2016-04-01860.00860.00811.00812.002650021853600
2016-03-31883.00889.00835.00845.004010034322100
2016-03-30867.00867.00853.00853.0084007209100
2016-03-29889.00889.00866.00869.001830015989300
2016-03-28892.00902.00870.00902.002020017943200
2016-03-25875.00892.00869.00891.001280011258100
2016-03-24883.00893.00868.00877.001590013968000
2016-03-23883.00904.00879.00883.001210010777800
2016-03-22860.00897.00860.00883.002090018364900
2016-03-18851.00883.00843.00847.00145500123454600
2016-03-17892.00911.00854.00862.002110018406600
2016-03-16908.00916.00890.00890.003060027447400
2016-03-15935.00948.00905.00922.001890017470800
2016-03-14928.00944.00913.00932.001630015179000
2016-03-11893.00913.00877.00909.002860025642000
2016-03-10894.00911.00885.00893.002400021533800
2016-03-09855.00882.00855.00876.002560022213300
2016-03-08853.00866.00845.00855.00116009912200
2016-03-07854.00868.00852.00856.001950016736300
2016-03-04843.00865.00843.00854.002170018559600
2016-03-03843.00880.00840.00843.002780023708900
2016-03-02840.00873.00840.00855.001700014529900
2016-03-01863.00872.00833.00838.001740014771800
2016-02-29911.00918.00866.00867.002590022991400
2016-02-26848.00931.00848.00896.002940026435900
2016-02-25815.00852.00815.00847.001680014066000
2016-02-24825.00829.00812.00815.001380011317800
2016-02-23861.00866.00827.00830.001710014357000
2016-02-22872.00885.00845.00860.002240019398100
2016-02-19852.00867.00816.00827.002190018370300
2016-02-18878.00884.00851.00870.002230019331300
2016-02-17851.00893.00835.00863.001870016134300
2016-02-16840.00890.00810.00864.002670022949400
2016-02-15810.00860.00804.00840.002610021647500
2016-02-12851.00866.00792.00795.004960041022900
2016-02-10956.00963.00883.00896.004320039503900
2016-02-09980.00991.00956.00960.003190030922400
2016-02-08977.001038.00976.001032.002810028208600
2016-02-05988.001016.00988.00999.001100010992900
2016-02-04987.001000.00985.00988.001170011596800
2016-02-031000.001000.00991.00991.001870018596300
2016-02-021020.001034.001007.001029.001700017387900
2016-02-011005.001042.00987.001036.005270053118500
2016-01-291051.001065.00981.001005.006290063715700
2016-01-281069.001079.001051.001062.001160012343100
2016-01-271057.001112.001040.001064.002770029591500
2016-01-261114.001114.001038.001045.002290024475100
2016-01-251100.001120.001080.001114.002440026933100
2016-01-221044.001058.001036.001054.002070021729700
2016-01-211031.001082.001031.001036.002270024005000
2016-01-201084.001130.001050.001058.001870020171100
2016-01-191085.001090.001057.001074.00980010561600
2016-01-181084.001092.001056.001075.002730029452600
2016-01-151155.001177.001125.001126.001190013583300
2016-01-141146.001204.001127.001155.002470028484300
2016-01-131151.001178.001133.001174.001610018667000
2016-01-121155.001172.001123.001126.002520028842200
2016-01-081162.001181.001151.001169.002300026797300
2016-01-071216.001220.001157.001162.002360028021500
2016-01-061222.001230.001209.001216.002150026140000
2016-01-051206.001244.001206.001229.001750021499800
2016-01-041225.001246.001201.001205.001990024325500
2015-12-301250.001250.001232.001235.001460018109800
2015-12-291207.001261.001207.001250.003920048820200
2015-12-281206.001232.001202.001221.001910023211500
2015-12-251252.001260.001193.001202.004100049787600
2015-12-241328.001328.001253.001266.002850036859000
2015-12-221342.001347.001325.001327.002820037726300
2015-12-211357.001357.001340.001347.001960026408000
2015-12-181385.001392.001358.001365.001870025641100
2015-12-171395.001399.001388.001398.002050028644800
2015-12-161387.001390.001371.001380.001430019704200
2015-12-151363.001400.001363.001394.004370060656700
2015-12-141370.001375.001348.001349.002440033146300
2015-12-111372.001391.001372.001377.002240030841500
2015-12-101384.001396.001372.001372.001520020957600
2015-12-091398.001398.001373.001380.002220030722800
2015-12-081393.001402.001390.001398.001480020648800
2015-12-071408.001412.001392.001398.001150016125200
2015-12-041398.001410.001393.001408.001400019639500
2015-12-031419.001420.001399.001409.002140030065800
2015-12-021420.001420.001400.001419.001990028216700
2015-12-011400.001418.001398.001417.001660023460900
2015-11-301402.001428.001400.001407.001090015341800
2015-11-271417.001429.001414.001415.00810011495600
2015-11-261413.001438.001413.001417.001450020665200

   ※ 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