[6730 東証1部] アクセル 日足 時系列データ (2010年)

[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 
2010-12-302232.002232.002210.002218.004070090306800
2010-12-292203.002222.002203.002222.002740060662800
2010-12-282222.002222.002200.002205.004500099384800
2010-12-272256.002264.002217.002224.0061300137103000
2010-12-242250.002278.002215.002258.0095600215459000
2010-12-222234.002310.002203.002277.00185200420674100
2010-12-212128.002258.002123.002184.00107800234301400
2010-12-202190.002190.002111.002128.00150600321706100
2010-12-172300.002305.002176.002195.00164700365208000
2010-12-162347.002359.002275.002310.00162300375264900
2010-12-152338.002441.002321.002371.00229300543685900
2010-12-142202.002330.002192.002316.00155200352816000
2010-12-132080.002191.002080.002185.00137400295200900
2010-12-102079.002098.002061.002090.0080900168504100
2010-12-092099.002099.002070.002076.0052200108653100
2010-12-082067.002098.002060.002075.00104500217249600
2010-12-071998.002055.001993.002039.00101700206598600
2010-12-061978.001990.001970.001988.004910097241600
2010-12-031981.001990.001972.001978.0066700132074200
2010-12-021979.001987.001975.001977.0072400143382400
2010-12-011952.001970.001944.001967.0054800107332700
2010-11-301950.001962.001945.001952.0054200105817500
2010-11-291953.001981.001944.001948.0052800103411500
2010-11-261940.001972.001940.001960.0064200125631400
2010-11-251918.001968.001916.001950.00131400255906400
2010-11-241890.001920.001872.001904.0075500143507300
2010-11-221899.001912.001887.001908.0062900119401300
2010-11-191910.001949.001874.001883.0059600112704400
2010-11-181880.001915.001870.001899.005070095910500
2010-11-171900.001911.001864.001878.0084600159339500
2010-11-161942.001970.001915.001930.0065400126878500
2010-11-151884.001980.001884.001958.00171800333193200
2010-11-121841.001872.001825.001865.0079100146302600
2010-11-111799.001840.001793.001837.0064000116424600
2010-11-101778.001810.001774.001795.0078500140881800
2010-11-091760.001778.001748.001770.004080071976400
2010-11-081755.001780.001742.001780.0067100118543600
2010-11-051698.001729.001698.001722.005490094300100
2010-11-041681.001718.001678.001701.005230088927500
2010-11-021691.001700.001675.001693.0068400115412300
2010-11-011760.001760.001714.001721.0064400111514700
2010-10-291774.001774.001714.001760.00102300179060900
2010-10-281780.001798.001749.001771.00265200470811600
2010-10-271647.001790.001647.001760.00465100809151700
2010-10-261570.001648.001570.001630.00177200286178000
2010-10-251603.001610.001552.001569.00103400162989300
2010-10-221536.001585.001524.001566.0075900117970200
2010-10-211534.001546.001520.001521.003700056577900
2010-10-201510.001533.001491.001524.0072600110272900
2010-10-191493.001540.001493.001521.0074500113474200
2010-10-181510.001533.001487.001492.00113600170681100
2010-10-151570.001570.001506.001512.00167700255783500
2010-10-141630.001630.001557.001580.00163800260404500
2010-10-131555.001614.001554.001610.00249800397492400
2010-10-121516.001546.001516.001535.00132300202690100
2010-10-081500.001530.001498.001517.0079200119926300
2010-10-071498.001533.001495.001506.00141400213758500
2010-10-061580.001585.001480.001492.00302900458131600
2010-10-051541.001583.001526.001570.00223300348017800
2010-10-041678.001683.001541.001549.00298600478145700
2010-10-011676.001698.001641.001678.0091000151804300
2010-09-301707.001727.001667.001669.00185200313648400
2010-09-291670.001710.001660.001687.00241000405745500
2010-09-281771.001810.001647.001667.00553300952284200
2010-09-271940.001940.001879.001880.00398400756584700
2010-09-241998.002034.001943.001943.00378900755153900
2010-09-221960.002004.001955.001994.00177500351732300
2010-09-211955.001985.001941.001953.00281900551978800
2010-09-171870.001957.001808.001955.0011014002082350600
2010-09-162200.002240.002000.002000.007333001511765100
2010-09-152488.002519.002485.002500.0064800161983800
2010-09-142485.002493.002478.002488.0048900121526000
2010-09-132484.002501.002483.002485.0071800178960700
2010-09-102420.002463.002420.002457.0078100191072100
2010-09-092454.002465.002406.002416.0066400161556500
2010-09-082502.002518.002452.002454.00115400284784200
2010-09-072554.002561.002515.002522.0050800128503100
2010-09-062538.002554.002529.002554.002250057239200
2010-09-032532.002541.002508.002524.002760069567300
2010-09-022562.002562.002522.002541.002580065500900
2010-09-012490.002529.002480.002512.0041000102611200
2010-08-312570.002574.002495.002495.0054000136796300
2010-08-302589.002671.002587.002593.003370088620600
2010-08-272515.002565.002515.002556.002980075752000
2010-08-262551.002603.002516.002535.0051200130202400
2010-08-252534.002563.002534.002550.003590091637700
2010-08-242574.002592.002558.002584.003590092514000
2010-08-232648.002648.002590.002599.0045200118186600
2010-08-202660.002660.002633.002633.003030080188600
2010-08-192655.002673.002651.002661.0039800105851700
2010-08-182675.002682.002650.002655.003040080889900
2010-08-172648.002687.002642.002650.002400063796300
2010-08-162644.002650.002620.002635.002960077973400
2010-08-132611.002650.002611.002644.001720045217400
2010-08-122637.002637.002604.002623.0041700108957400
2010-08-112711.002716.002643.002652.0054900147052300
2010-08-102717.002727.002704.002710.0041000111223500
2010-08-092750.002757.002703.002729.003540096555800
2010-08-062752.002761.002739.002754.0039200107822100
2010-08-052826.002840.002754.002780.0043900122062600
2010-08-042856.002870.002795.002819.0043700122950100
2010-08-032890.002916.002843.002854.0037200106684600
2010-08-022907.002907.002881.002882.001710049431900
2010-07-302922.002927.002880.002880.003260094381000
2010-07-293015.003015.002910.002921.0050500147656800
2010-07-282957.003020.002923.003010.0033800101363400
2010-07-272850.002974.002840.002966.0087900255281700
2010-07-262900.002995.002865.002875.0058300168179200
2010-07-232911.002937.002865.002877.003010087472300
2010-07-222959.003010.002896.002897.0050000146993800
2010-07-213050.003050.003000.003010.001740052498500
2010-07-203030.003040.003000.003040.002160065214500
2010-07-163000.003060.002999.003045.003160095900300
2010-07-153050.003055.003030.003030.002120064478500
2010-07-142990.003055.002970.003055.002780083787000
2010-07-133005.003005.002937.002952.001980058875500
2010-07-123010.003010.002985.003000.00670020101900
2010-07-092988.003020.002954.003005.002390071440500
2010-07-082999.003010.002941.002958.002460073038200
2010-07-073005.003005.002940.002971.002070061513700
2010-07-063050.003050.002997.003025.001150034661900
2010-07-053050.003080.003035.003050.002810085756500
2010-07-022963.003070.002963.003040.0050700153233200
2010-07-012959.002981.002950.002962.0035200104444900
2010-06-302900.002966.002893.002951.0053800158003600
2010-06-292980.002980.002910.002940.0050600149208400
2010-06-282877.002993.002877.002941.0083200244376800
2010-06-252841.002860.002830.002856.002980084849000
2010-06-242851.002876.002851.002860.0035700102128000
2010-06-232870.002880.002850.002850.0050600144808200
2010-06-222937.002951.002881.002912.002660077399000
2010-06-212937.002983.002937.002953.002410071334500
2010-06-182950.003010.002912.002933.0077000227862200
2010-06-173030.003050.002992.002995.001650049870500
2010-06-163045.003060.003025.003055.001750053296500
2010-06-153000.003040.002999.003030.001910057605900
2010-06-142959.003045.002950.003015.0035400106700700
2010-06-112895.002958.002893.002951.0072500212095600
2010-06-102800.002839.002778.002836.0073800206846700
2010-06-092846.002846.002818.002827.0044400125380200
2010-06-082850.002851.002834.002840.0079700226534100
2010-06-072849.002886.002834.002869.0038900111399400
2010-06-042871.002902.002871.002895.0063600184048000
2010-06-032860.002894.002856.002879.0045800131783400
2010-06-022835.002866.002823.002855.0048700138662900
2010-06-012865.002869.002822.002831.0039600112459100
2010-05-312825.002868.002825.002862.0039500112853500
2010-05-282798.002844.002780.002840.0059300166870800
2010-05-272676.002746.002675.002727.0072500196512900
2010-05-262710.002730.002661.002730.0046600125735200
2010-05-252800.002800.002693.002706.0090200244889000
2010-05-242790.002849.002766.002814.0059900168640100
2010-05-212700.002795.002671.002753.0076100207709200
2010-05-202930.002932.002795.002797.00167500476331200
2010-05-193040.003040.002921.002933.0099600293527700
2010-05-183050.003070.003030.003035.0035500108250500
2010-05-173070.003075.003035.003055.0067100205150500
2010-05-143100.003100.003050.003065.0033800104214500
2010-05-133130.003130.003070.003080.0067500209115000
2010-05-123130.003130.003100.003110.0064100199635500
2010-05-113125.003125.003065.003085.00157000487035500
2010-05-103000.003045.003000.003040.0085500258899000
2010-05-073030.003030.002980.003015.00111800335197500
2010-05-063050.003065.003020.003045.00151300461337000
2010-04-303050.003120.003050.003090.00134400413964500
2010-04-283090.003090.003020.003050.004448001357714500
2010-04-272940.003145.002926.003100.005518001678321400
2010-04-263580.003590.003465.003500.00147600525792500
2010-04-233550.003580.003480.003580.0072200255454500
2010-04-223530.003565.003500.003565.0086100304288000
2010-04-213420.003510.003415.003510.00163800567136500
2010-04-203335.003410.003335.003395.00103300349316000
2010-04-193320.003330.003280.003305.0094500312022000
2010-04-163350.003355.003330.003345.0070600235738000
2010-04-153390.003430.003350.003370.00155200526365500
2010-04-143470.003490.003465.003470.0074300258399500
2010-04-133495.003500.003465.003500.0039100136079500
2010-04-123490.003495.003440.003485.0068600238541000
2010-04-093425.003470.003425.003465.0064300221678000
2010-04-083350.003440.003330.003435.0091600311078500
2010-04-073330.003340.003310.003315.0032900109260000
2010-04-063355.003360.003330.003340.002340078217500
2010-04-053360.003365.003345.003355.002710090971000
2010-04-023320.003335.003305.003330.002630087281000
2010-04-013350.003350.003305.003330.0039300130407500
2010-03-313340.003355.003325.003355.002050068395500
2010-03-303370.003370.003325.003340.001840061529500
2010-03-293310.003375.003310.003340.0050300168097000
2010-03-263420.003445.003395.003445.0055000188112000
2010-03-253415.003445.003380.003415.0057900197240500
2010-03-243500.003530.003405.003410.0087700302455500
2010-03-233495.003525.003490.003495.0044700156794500
2010-03-193450.003470.003420.003470.0089700309706500
2010-03-183390.003425.003375.003410.002570087472000
2010-03-173400.003415.003360.003375.0057300194034500
2010-03-163365.003425.003360.003400.0053600181967500
2010-03-153300.003345.003280.003340.0078000258829500
2010-03-123170.003190.003170.003180.002030064493000
2010-03-113160.003190.003155.003190.002240070875500
2010-03-103190.003190.003150.003155.0044300140408500
2010-03-093215.003220.003195.003195.001960062848500
2010-03-083220.003225.003200.003205.002140068746500
2010-03-053195.003205.003180.003205.00990031655000
2010-03-043175.003195.003150.003160.001640051875500
2010-03-033195.003200.003150.003185.0041100130407500
2010-03-023215.003220.003190.003200.002110067591000
2010-03-013200.003220.003200.003220.001550049760500
2010-02-263205.003225.003200.003210.00970031162500
2010-02-253215.003225.003200.003205.00420013476000
2010-02-243195.003225.003180.003220.00900028879000
2010-02-233190.003220.003180.003190.001220038930500
2010-02-223185.003215.003185.003195.002140068425500
2010-02-193200.003240.003190.003205.00680021803000
2010-02-183225.003230.003190.003195.001400044863000
2010-02-173230.003240.003220.003220.001120036120500
2010-02-163230.003250.003220.003225.00590019073000
2010-02-153280.003280.003215.003225.00850027451000
2010-02-123235.003255.003230.003255.00580018814000
2010-02-103230.003265.003230.003235.00490015867000
2010-02-093250.003275.003220.003235.00650021030000
2010-02-083205.003250.003205.003250.00400012919000
2010-02-053190.003255.003180.003255.00980031411500
2010-02-043260.003270.003215.003220.001380044784000
2010-02-033290.003300.003260.003260.001250041091500
2010-02-023220.003255.003220.003250.001000032306000
2010-02-013235.003235.003190.003205.002490079986000
2010-01-293290.003300.003230.003285.002400078635000
2010-01-283325.003400.003305.003335.002930097457000
2010-01-273410.003425.003355.003375.002080070374000
2010-01-263470.003470.003425.003450.00670023124500
2010-01-253400.003470.003400.003460.001300044730000
2010-01-223415.003430.003400.003425.001080036872000
2010-01-213375.003430.003360.003405.00710024118000
2010-01-203375.003395.003370.003370.00460015539000
2010-01-193390.003405.003330.003345.001520051131500
2010-01-183400.003420.003370.003390.001230041811000
2010-01-153450.003450.003400.003440.001100037610500
2010-01-143445.003450.003410.003445.00560019206500
2010-01-133405.003430.003395.003430.001050035788500
2010-01-123350.003420.003350.003370.002190074087000
2010-01-083315.003340.003310.003340.001150038251000
2010-01-073310.003330.003290.003305.00730024147000
2010-01-063330.003330.003300.003310.00530017551500
2010-01-053340.003340.003300.003310.00780025894000
2010-01-043280.003350.003280.003350.00790026240500

   ※ 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