[6730 東証2部] アクセル 日足 時系列データ (2009年)

[6730 東証2部] アクセル (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2009-12-303310.003340.003280.003280.00920030549000
2009-12-293340.003340.003310.003320.0023007649000
2009-12-283340.003350.003290.003340.00420013987000
2009-12-253300.003320.003280.003290.00770025408000
2009-12-243310.003350.003310.003340.001550051700000
2009-12-223260.003320.003230.003310.001430046834000
2009-12-213210.003240.003200.003230.00980031474000
2009-12-183200.003240.003200.003210.001740055912000
2009-12-173200.003230.003200.003200.001490047766000
2009-12-163210.003250.003190.003200.00780025087000
2009-12-153210.003240.003190.003240.00870027966000
2009-12-143210.003280.003190.003220.00930029968000
2009-12-113190.003210.003180.003200.00830026458000
2009-12-103160.003200.003160.003190.00640020355000
2009-12-093200.003200.003160.003160.00810025733000
2009-12-083230.003250.003180.003190.001120035864000
2009-12-073330.003340.003230.003280.001260041229000
2009-12-043300.003350.003270.003350.001650054785000
2009-12-033310.003340.003230.003330.002560084469000
2009-12-023190.003300.003170.003280.002190070671000
2009-12-013090.003180.003070.003120.002000062343000
2009-11-303050.003120.003050.003070.001520046737000
2009-11-273050.003060.003040.003060.00710021680000
2009-11-263140.003140.003060.003070.002650081816000
2009-11-253110.003120.003070.003090.0035600110245000
2009-11-243230.003230.003110.003110.001980062577000
2009-11-203170.003200.003170.003200.00580018447000
2009-11-193190.003200.003150.003200.001150036541000
2009-11-183180.003260.003180.003190.001480047620000
2009-11-173190.003270.003160.003230.001450046371000
2009-11-163230.003290.003190.003220.001040033448000
2009-11-133210.003240.003200.003230.0031600101388000
2009-11-123320.003320.003250.003260.001110036335000
2009-11-113310.003360.003300.003300.001050034861000
2009-11-103330.003340.003300.003300.001200039758000
2009-11-093320.003360.003320.003330.00670022324000
2009-11-063350.003390.003330.003360.00960032182000
2009-11-053380.003400.003330.003390.002870096495000
2009-11-043440.003440.003390.003430.001210041469000
2009-11-023390.003430.003350.003420.001100037395000
2009-10-303450.003460.003370.003440.0051600175978000
2009-10-293490.003560.003450.003560.002660093849000
2009-10-283400.003490.003400.003470.00950032774000
2009-10-273500.003530.003420.003420.002490086261000
2009-10-263570.003590.003480.003500.002480087480000
2009-10-233630.003640.003550.003560.002180078336000
2009-10-223600.003630.003560.003620.002500089934000
2009-10-213600.003600.003550.003550.002090074767000
2009-10-203590.003650.003510.003650.0038600139132000
2009-10-193420.003560.003420.003560.0063800222634000
2009-10-163330.003440.003320.003400.002550085804000
2009-10-153410.003410.003310.003330.0069200232502000
2009-10-143410.003410.003320.003360.0049900167348000
2009-10-133440.003460.003410.003440.0045000154915000
2009-10-093670.003670.003490.003540.00107600382895000
2009-10-083790.003790.003720.003720.001240046544000
2009-10-073860.003880.003760.003790.001880071442000
2009-10-063810.003870.003770.003860.001820069635000
2009-10-053750.003780.003680.003770.00930034746000
2009-10-023850.003850.003730.003740.002380089975000
2009-10-013800.003900.003780.003890.0030400116631000
2009-09-303810.003810.003700.003780.0030300113073000
2009-09-293810.003890.003790.003790.0030100115706000
2009-09-283870.003890.003720.003790.002580098975000
2009-09-253960.003960.003890.003960.001540060525000
2009-09-243970.004040.003970.004020.0040100160266000
2009-09-184020.004060.003960.004040.0050800203600000
2009-09-174040.004070.003980.004020.0031000124400000
2009-09-164040.004080.003950.004080.0057800232470000
2009-09-153860.004000.003810.004000.0050400198010000
2009-09-143890.003910.003780.003810.002210085285000
2009-09-113870.003920.003790.003890.0027900107523000
2009-09-103780.003870.003750.003870.001960074893000
2009-09-093770.003830.003700.003780.0040900154100000
2009-09-083700.003830.003680.003820.0027400102898000
2009-09-073660.003700.003650.003700.001390051125000
2009-09-043670.003690.003640.003660.001550056843000
2009-09-033600.003670.003590.003670.00820029792000
2009-09-023590.003620.003570.003600.00790028374000
2009-09-013660.003700.003560.003610.002770099959000
2009-08-313660.003700.003640.003690.001130041503000
2009-08-283590.003650.003590.003650.001710062057000
2009-08-273650.003680.003590.003600.001770064172000
2009-08-263670.003700.003660.003660.001560057353000
2009-08-253620.003660.003620.003660.00590021434000
2009-08-243660.003700.003600.003640.001500054915000
2009-08-213610.003700.003590.003630.001170042512000
2009-08-203580.003620.003570.003620.00740026533000
2009-08-193600.003720.003600.003610.001690061581000
2009-08-183550.003600.003550.003580.00710025377000
2009-08-173580.003620.003560.003620.00960034365000
2009-08-143570.003620.003570.003610.00920033115000
2009-08-133530.003620.003520.003560.001540054986000
2009-08-123520.003530.003470.003480.001760061626000
2009-08-113550.003570.003520.003570.002580091488000
2009-08-103570.003660.003570.003590.001090039133000
2009-08-073620.003630.003530.003550.0030600109118000
2009-08-063600.003640.003570.003630.001170042080000
2009-08-053750.003810.003630.003650.0050500187178000
2009-08-043590.003930.003580.003790.00250600947011000
2009-08-033380.003660.003380.003590.00134500472492000
2009-07-313260.003320.003230.003300.001570051245000
2009-07-303310.003310.003240.003260.002110068893000
2009-07-293350.003350.003200.003310.0061700202335000
2009-07-283280.003370.003280.003320.0036200120008000
2009-07-273240.003280.003210.003260.002720088376000
2009-07-243190.003200.003180.003190.001460046640000
2009-07-233200.003220.003170.003170.002600082815000
2009-07-223200.003220.003160.003180.001830058443000
2009-07-213200.003220.003150.003170.001550049205000
2009-07-173230.003230.003160.003190.001190037961000
2009-07-163220.003260.003200.003220.002190070574000
2009-07-153170.003200.003140.003190.001620051590000
2009-07-143190.003200.003090.003110.0041400129588000
2009-07-133210.003230.003170.003190.001870059762000
2009-07-103260.003260.003220.003240.00990032069000
2009-07-093210.003290.003210.003230.001230040023000
2009-07-083260.003260.003180.003230.0035000112805000
2009-07-073290.003300.003230.003260.001580051591000
2009-07-063330.003360.003240.003260.002210072959000
2009-07-033270.003330.003260.003330.001620053380000
2009-07-023410.003410.003280.003320.0030600101819000
2009-07-013480.003490.003380.003410.0029400101139000
2009-06-3000
2009-06-2900
2009-06-2600
2009-06-2500
2009-06-24339000.00345000.00335000.00343000.00314106619000
2009-06-23330000.00338000.00330000.00336000.0027190335000
2009-06-22329000.00338000.00326000.00336000.00391130038000
2009-06-19324000.00325000.00320000.00324000.0024779711000
2009-06-18328000.00332000.00318000.00322000.00431139293000
2009-06-17326000.00336000.00324000.00328000.00407134293000
2009-06-16328000.00336000.00322000.00325000.00487160499000
2009-06-15325000.00329000.00324000.00329000.0017557167000
2009-06-12323000.00325000.00318000.00322000.0016151834000
2009-06-11321000.00323000.00315000.00323000.0027888691000
2009-06-10318000.00319000.00316000.00318000.0019060334000
2009-06-09322000.00324000.00317000.00319000.0029494114000
2009-06-08322000.00325000.00320000.00322000.0029594972000
2009-06-05324000.00325000.00320000.00322000.0028992865000
2009-06-04328000.00328000.00320000.00323000.00388125849000
2009-06-03333000.00333000.00328000.00328000.0020969058000
2009-06-02333000.00333000.00328000.00331000.0016554536000
2009-06-01326000.00333000.00324000.00327000.0027690591000
2009-05-29323000.00325000.00321000.00322000.008728011000
2009-05-28323000.00326000.00321000.00324000.0012841367000
2009-05-27320000.00326000.00319000.00323000.0020365513000
2009-05-26320000.00321000.00316000.00317000.0012138651000
2009-05-25316000.00323000.00315000.00320000.0029092656000
2009-05-22312000.00314000.00310000.00314000.0011836825000
2009-05-21312000.00314000.00310000.00313000.0019961980000
2009-05-20315000.00318000.00313000.00315000.0028890861000
2009-05-19310000.00315000.00309000.00315000.0020463598000
2009-05-18315000.00316000.00308000.00309000.0027384876000
2009-05-15315000.00317000.00312000.00313000.0021968830000
2009-05-14320000.00322000.00316000.00316000.0017355169000
2009-05-13321000.00323000.00319000.00322000.0018258381000
2009-05-12319000.00320000.00318000.00319000.0016853597000
2009-05-11313000.00320000.00313000.00316000.0014244952000
2009-05-08314000.00315000.00310000.00312000.00495154275000
2009-05-07323000.00324000.00313000.00315000.0027989084000
2009-05-01318000.00322000.00317000.00319000.0017856756000
2009-04-30319000.00329000.00318000.00321000.00456146585000
2009-04-28335000.00342000.00334000.00339000.0021572673000
2009-04-27336000.00339000.00333000.00338000.0023177436000
2009-04-24341000.00344000.00335000.00337000.0021071057000
2009-04-23333000.00340000.00332000.00340000.0027893316000
2009-04-22320000.00328000.00316000.00328000.0029594694000
2009-04-21319000.00322000.00317000.00322000.0014345551000
2009-04-20330000.00330000.00319000.00324000.0020566395000
2009-04-17329000.00334000.00327000.00332000.0017256836000
2009-04-16324000.00332000.00320000.00331000.0019764286000
2009-04-15321000.00331000.00317000.00329000.0014546985000
2009-04-14317000.00322000.00310000.00322000.0010131859000
2009-04-13316000.00317000.00312000.00317000.0013843342000
2009-04-10314000.00316000.00310000.00315000.0027585924000
2009-04-09314000.00320000.00311000.00317000.0022871363000
2009-04-08318000.00318000.00314000.00314000.0014044296000
2009-04-07325000.00326000.00316000.00318000.0028089567000
2009-04-06333000.00333000.00327000.00329000.0017055993000
2009-04-03330000.00336000.00327000.00333000.0027190060000
2009-04-02335000.00335000.00328000.00331000.0014848955000
2009-04-01329000.00335000.00328000.00333000.0011839138000
2009-03-31333000.00335000.00330000.00332000.0019464546000
2009-03-30338000.00340000.00335000.00338000.0021070971000
2009-03-27339000.00340000.00337000.00338000.0012241326000
2009-03-26342000.00344000.00330000.00333000.00426143494000
2009-03-25345000.00355000.00344000.00351000.00398139494000
2009-03-24345000.00347000.00340000.00345000.0025688155000
2009-03-23326000.00334000.00320000.00334000.0018660730000
2009-03-19313000.00322000.00313000.00321000.0021567826000
2009-03-18323000.00326000.00307000.00312000.00498157345000
2009-03-17330000.00335000.00322000.00326000.0026687898000
2009-03-16321000.00326000.00321000.00325000.0024177894000
2009-03-13321000.00323000.00318000.00320000.0011536911000
2009-03-12314000.00317000.00311000.00317000.0018758685000
2009-03-11311000.00314000.00310000.00313000.0017855483000
2009-03-10318000.00318000.00306000.00306000.00446138258000
2009-03-09325000.00327000.00321000.00323000.0013944984000
2009-03-06315000.00325000.00315000.00320000.0019562437000
2009-03-05328000.00331000.00319000.00319000.0016753916000
2009-03-04308000.00327000.00306000.00326000.0026382391000
2009-03-03319000.00320000.00306000.00311000.00386120463000
2009-03-02329000.00329000.00323000.00326000.0028492438000
2009-02-27338000.00339000.00329000.00333000.00327108805000
2009-02-26354000.00354000.00343000.00343000.00310107812000
2009-02-25352000.00357000.00349000.00356000.0018565510000
2009-02-24346000.00352000.00343000.00352000.0012844411000
2009-02-23343000.00350000.00339000.00350000.0016656669000
2009-02-20343000.00345000.00341000.00345000.0012743507000
2009-02-19346000.00348000.00337000.00338000.0027293075000
2009-02-18348000.00350000.00345000.00345000.0015955148000
2009-02-17362000.00362000.00350000.00351000.0011038999000
2009-02-16365000.00365000.00359000.00361000.0011742230000
2009-02-13362000.00369000.00359000.00364000.0015455982000
2009-02-12367000.00367000.00355000.00362000.0018867945000
2009-02-10353000.00364000.00349000.00357000.00288102659000
2009-02-09370000.00375000.00348000.00348000.00499178727000
2009-02-06383000.00385000.00358000.00375000.00356131390000
2009-02-05395000.00395000.00384000.00385000.00268104102000
2009-02-04389000.00397000.00388000.00395000.00449176498000
2009-02-03378000.00395000.00376000.00393000.00702272343000
2009-02-02366000.00377000.00365000.00375000.00271100986000
2009-01-30365000.00377000.00362000.00369000.0023487331000
2009-01-29373000.00373000.00367000.00367000.0021780616000
2009-01-28364000.00380000.00364000.00373000.00428158559000
2009-01-27362000.00372000.00360000.00362000.00302110638000
2009-01-26356000.00368000.00345000.00367000.0018666570000
2009-01-23370000.00370000.00355000.00360000.0011240743000
2009-01-22368000.00372000.00364000.00370000.00483178176000
2009-01-21353000.00365000.00351000.00364000.0016157684000
2009-01-20360000.00360000.00350000.00358000.0021475775000
2009-01-19354000.00359000.00349000.00356000.0013748729000
2009-01-16340000.00353000.00340000.00349000.0019166586000
2009-01-15336000.00338000.00330000.00337000.0024882880000
2009-01-14340000.00347000.00338000.00345000.0010134617000
2009-01-13355000.00355000.00340000.00342000.0013948020000
2009-01-09350000.00363000.00350000.00353000.0020271379000
2009-01-08350000.00367000.00350000.00365000.00580208819000
2009-01-07336000.00347000.00336000.00345000.00536184275000
2009-01-06325000.00349000.00320000.00330000.00576193045000
2009-01-05312000.00319000.00312000.00315000.0014946864000

   ※ 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。 

Twitter