[6730 東証1部] アクセル 日足 時系列データ (2012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 
2012-12-281890.001917.001890.001906.001770033675500
2012-12-271915.001921.001891.001895.002410045945300
2012-12-261920.001928.001910.001915.001650031608500
2012-12-251930.001948.001920.001920.001240023878600
2012-12-211990.001990.001925.001926.004020078472800
2012-12-201979.002003.001974.001982.002390047527600
2012-12-191990.001995.001962.001966.003090061038700
2012-12-182001.002005.001987.001995.002010040111100
2012-12-172000.002009.001989.002001.002880057603800
2012-12-142010.002010.001962.001962.003520070104100
2012-12-132008.002013.001994.001997.002400048132700
2012-12-121995.002007.001980.002007.003300065725600
2012-12-111986.001988.001972.001978.00890017627400
2012-12-101977.001991.001975.001986.001020020229600
2012-12-072014.002014.001974.001975.00860017131500
2012-12-062005.002022.001961.002014.002620052667000
2012-12-051996.002010.001988.001997.002340046792500
2012-12-041948.002017.001939.002007.0061200121724500
2012-12-031925.001956.001925.001947.001610031252000
2012-11-301944.001944.001920.001930.001400027047900
2012-11-291956.001960.001929.001932.001000019438600
2012-11-281969.001969.001938.001956.001280024994100
2012-11-271952.001978.001946.001969.001880037014100
2012-11-261967.001975.001952.001960.002510049224900
2012-11-221980.001980.001954.001966.002940057837400
2012-11-211943.001955.001934.001955.002360045931400
2012-11-201939.001940.001917.001932.002600050123800
2012-11-191891.001930.001891.001906.003140060108600
2012-11-161872.001892.001852.001885.001960036910300
2012-11-151884.001893.001872.001889.001670031490800
2012-11-141868.001894.001857.001889.001620030346900
2012-11-131880.001893.001811.001834.002320042811900
2012-11-121818.001882.001805.001880.002830052143700
2012-11-091889.001889.001797.001823.0087500160154700
2012-11-081977.001977.001894.001897.004080078461500
2012-11-072036.002046.001995.001997.002150043463600
2012-11-061998.002032.001990.002028.003200064338900
2012-11-051989.001996.001987.001995.001430028477900
2012-11-021954.001990.001954.001988.004150082055700
2012-11-011970.001983.001945.001955.002070040694500
2012-10-311952.001974.001935.001959.002780054463000
2012-10-301880.001951.001858.001947.0070100134443700
2012-10-291947.001947.001854.001904.003740070986900
2012-10-261950.001970.001875.001946.0092500178458700
2012-10-251971.001990.001957.001990.003830075870000
2012-10-241967.001968.001957.001966.001480029079500
2012-10-231973.001973.001956.001968.001250024569600
2012-10-221964.001977.001933.001972.001590031111500
2012-10-191948.001969.001947.001969.001990039063400
2012-10-181955.001968.001945.001948.001670032716200
2012-10-171940.001956.001920.001950.002130041349800
2012-10-161928.001945.001920.001937.001340025910400
2012-10-151892.001945.001892.001934.001410027225700
2012-10-121861.001912.001861.001892.002360044618300
2012-10-111908.001934.001867.001868.003490065967900
2012-10-101980.001980.001924.001927.002880056114200
2012-10-091954.001985.001945.001985.005060099873900
2012-10-051929.001962.001929.001953.003340064908600
2012-10-041949.001949.001918.001931.002080040128700
2012-10-031950.001957.001917.001949.003840074763100
2012-10-021886.001969.001868.001954.0065600126456200
2012-10-011844.001886.001841.001886.004940092414900
2012-09-281839.001857.001811.001838.001700031120400
2012-09-271854.001865.001825.001839.001170021565000
2012-09-261822.001854.001820.001854.002240041142900
2012-09-251833.001847.001798.001845.002450044882400
2012-09-241828.001846.001828.001845.001920035347400
2012-09-211824.001840.001821.001827.002090038187400
2012-09-201824.001844.001822.001824.001880034432400
2012-09-191813.001830.001812.001824.001910034887200
2012-09-181818.001835.001812.001825.004000072941700
2012-09-141807.001815.001804.001813.002100037987300
2012-09-131798.001798.001766.001793.00910016256100
2012-09-121724.001798.001724.001798.002350041693400
2012-09-111670.001725.001664.001724.002930049630300
2012-09-101770.001770.001682.001690.003370057945000
2012-09-071774.001795.001768.001773.002470043873200
2012-09-061777.001780.001754.001775.001910033775400
2012-09-051783.001783.001747.001762.003560062645400
2012-09-041825.001834.001782.001783.002210039815700
2012-09-031808.001838.001800.001825.002740049987300
2012-08-311787.001806.001787.001805.003750067505400
2012-08-301771.001790.001763.001785.001450025809200
2012-08-291792.001792.001772.001773.001060018904800
2012-08-281791.001802.001775.001792.001690030235200
2012-08-271796.001806.001789.001791.002040036665100
2012-08-241744.001789.001744.001788.001440025592200
2012-08-231771.001784.001769.001776.001480026300600
2012-08-221750.001771.001740.001771.00780013686800
2012-08-211772.001783.001759.001772.001790031744200
2012-08-201755.001775.001755.001771.001560027554200
2012-08-171746.001755.001732.001755.001570027447700
2012-08-161748.001748.001732.001738.001200020863000
2012-08-151749.001754.001731.001752.001010017636100
2012-08-141718.001753.001717.001749.001900033048100
2012-08-131745.001747.001719.001731.001070018529400
2012-08-101721.001748.001715.001747.001530026467600
2012-08-091711.001748.001711.001744.002800048499700
2012-08-081663.001711.001663.001711.004420074371500
2012-08-071678.001679.001664.001676.001260021103700
2012-08-061680.001685.001662.001675.002890048463700
2012-08-031625.001656.001589.001645.003340054112500
2012-08-021689.001689.001640.001660.002450040630400
2012-08-011681.001696.001669.001680.003820064264400
2012-07-311644.001695.001633.001681.0062100103761800
2012-07-301594.001643.001561.001630.004100065603600
2012-07-271586.001610.001551.001595.00119600188944800
2012-07-261420.001616.001403.001616.00258400386759300
2012-07-251375.001375.001351.001360.002060028006400
2012-07-241400.001400.001367.001375.001350018644300
2012-07-231355.001425.001351.001376.002520034888600
2012-07-201399.001399.001370.001370.001590022003600
2012-07-191381.001404.001381.001389.00910012661500
2012-07-181395.001400.001380.001380.001510020925300
2012-07-171401.001405.001394.001395.001730024199300
2012-07-131415.001415.001401.001401.001790025171500
2012-07-121425.001436.001410.001414.001500021304500
2012-07-111435.001439.001421.001430.001910027248000
2012-07-101445.001458.001440.001440.005000072257800
2012-07-091451.001458.001443.001445.00970014064600
2012-07-061475.001487.001467.001467.001870027582800
2012-07-051477.001489.001475.001477.0047006954300
2012-07-041490.001492.001481.001482.00760011293000
2012-07-031477.001497.001476.001485.00850012659500
2012-07-021497.001497.001476.001476.00940013982200
2012-06-291452.001483.001445.001471.001630023887100
2012-06-281454.001468.001443.001460.001960028583300
2012-06-271435.001450.001433.001447.001380019885100
2012-06-261431.001448.001430.001434.001100015774000
2012-06-251437.001444.001430.001430.001380019804700
2012-06-221440.001447.001430.001433.001180016956300
2012-06-211450.001450.001431.001444.001780025677900
2012-06-201440.001441.001433.001433.001520021836700
2012-06-191445.001453.001440.001444.001600023109900
2012-06-181469.001469.001441.001458.004440064397700
2012-06-151406.001500.001385.001500.002680038057600
2012-06-141430.001437.001401.001402.002680037962900
2012-06-131451.001456.001435.001439.001800025970800
2012-06-121461.001475.001441.001475.001920027854300
2012-06-111509.001509.001460.001460.00980014425900
2012-06-081508.001508.001458.001485.001470021926400
2012-06-071475.001515.001463.001503.001490022110400
2012-06-061445.001465.001435.001465.00800011611300
2012-06-051456.001462.001428.001445.001300018837700
2012-06-041487.001487.001455.001475.001580023197300
2012-06-011468.001504.001463.001504.001330019620900
2012-05-311455.001468.001455.001463.00870012710700
2012-05-301470.001487.001453.001472.001510022231500
2012-05-291467.001483.001464.001469.001150016879800
2012-05-281478.001500.001466.001467.00790011647800
2012-05-251476.001483.001470.001477.00760011220300
2012-05-241486.001501.001464.001467.001980029185700
2012-05-231512.001519.001482.001501.001620024267600
2012-05-221532.001535.001520.001520.001320020151800
2012-05-211517.001541.001506.001541.001020015432300
2012-05-181520.001545.001510.001519.001860028247100
2012-05-171516.001555.001516.001525.001150017613500
2012-05-161510.001530.001506.001516.00900013654600
2012-05-151513.001527.001506.001510.001400021143600
2012-05-141552.001577.001520.001523.001400021621100
2012-05-111604.001624.001552.001553.001650025952400
2012-05-101597.001605.001590.001598.00650010381100
2012-05-091615.001626.001599.001599.001630026224100
2012-05-081647.001653.001613.001623.001490024326700
2012-05-071670.001687.001646.001647.001710028367600
2012-05-021722.001722.001691.001708.001060018066300
2012-05-011732.001733.001681.001683.002020034485700
2012-04-271812.001821.001713.001740.004610081316300
2012-04-261874.001874.001815.001828.002900053171200
2012-04-251852.001896.001830.001890.002390044713200
2012-04-241816.001847.001816.001831.001620029653300
2012-04-231846.001860.001832.001854.001200022191400
2012-04-201804.001865.001794.001858.001780032700000
2012-04-191813.001830.001801.001803.001180021383900
2012-04-181818.001836.001806.001820.002580046963800
2012-04-171870.001870.001817.001817.001850034191900
2012-04-161885.001900.001873.001873.002030038316500
2012-04-131884.001920.001856.001915.002220042043400
2012-04-121855.001898.001848.001896.002290042990300
2012-04-111824.001870.001821.001855.002360043633500
2012-04-101853.001869.001831.001850.001740032192600
2012-04-091867.001889.001852.001871.001810033858500
2012-04-061830.001896.001825.001895.002680049903600
2012-04-051867.001871.001848.001850.002120039382700
2012-04-041919.001919.001870.001897.002810053199800
2012-04-031934.001955.001927.001943.002610050813800
2012-04-021958.001967.001914.001934.003070059601800
2012-03-301938.001971.001920.001958.003250063457000
2012-03-291892.001938.001892.001937.002880055503300
2012-03-281840.001936.001840.001915.0053900101967000
2012-03-271891.001917.001889.001910.002670050880300
2012-03-261899.001907.001891.001891.001360025809800
2012-03-231884.001905.001884.001891.001440027301900
2012-03-221893.001920.001893.001901.001890036069100
2012-03-211915.001923.001893.001893.002340044630800
2012-03-191919.001924.001915.001915.00990018989900
2012-03-161917.001930.001915.001927.001000019230700
2012-03-151915.001929.001904.001917.001110021274700
2012-03-141934.001938.001916.001916.002440047171100
2012-03-131886.001935.001875.001926.002560049120500
2012-03-121936.001938.001913.001913.001480028535400
2012-03-091939.001939.001916.001935.003830074060700
2012-03-081884.001909.001884.001901.001930036625900
2012-03-071850.001880.001848.001880.002240041789300
2012-03-061861.001879.001850.001860.001930035969700
2012-03-051855.001871.001849.001861.001630030353700
2012-03-021840.001855.001836.001850.001910035299800
2012-03-011840.001850.001826.001839.002230040925300
2012-02-291868.001868.001826.001836.002440045230100
2012-02-281781.001852.001781.001843.004550082673900
2012-02-271745.001782.001740.001781.002950052202000
2012-02-241728.001747.001720.001733.001990034486000
2012-02-231700.001723.001700.001717.001200020518000
2012-02-221670.001698.001667.001698.001340022535500
2012-02-211684.001691.001670.001685.001860031239600
2012-02-201730.001730.001700.001700.001080018470100
2012-02-171732.001749.001720.001731.001140019818700
2012-02-161724.001743.001715.001732.00940016251400
2012-02-151710.001728.001700.001725.001080018528800
2012-02-141697.001712.001668.001710.001120019050300
2012-02-131663.001698.001660.001698.00930015647700
2012-02-101696.001696.001660.001677.001090018285000
2012-02-091694.001704.001686.001696.00840014234000
2012-02-081664.001693.001664.001693.001670028022300
2012-02-071638.001668.001638.001663.001620026761500
2012-02-061645.001655.001638.001648.00700011519100
2012-02-031626.001650.001626.001644.00920015102700
2012-02-021658.001668.001640.001663.001500024792300
2012-02-011662.001675.001660.001668.001920032001700
2012-01-311607.001662.001602.001662.002400039293200
2012-01-301610.001625.001600.001607.001320021226500
2012-01-271574.001593.001569.001592.002100033225900
2012-01-261575.001575.001567.001571.002930046029500
2012-01-251571.001576.001568.001570.002920045869600
2012-01-241575.001577.001571.001571.00890013993800
2012-01-231565.001579.001559.001566.00790012392500
2012-01-201550.001580.001550.001557.002660041458100
2012-01-191546.001553.001542.001551.00700010835900
2012-01-181546.001559.001536.001546.00730011292300
2012-01-171533.001553.001520.001546.002280035045300
2012-01-161548.001548.001507.001539.001630025072500
2012-01-131544.001559.001543.001548.001450022481500
2012-01-121540.001548.001536.001543.00950014643200
2012-01-111541.001548.001537.001538.0039006012800
2012-01-101561.001579.001540.001550.00780012168300
2012-01-061579.001582.001557.001561.0020003140900
2012-01-051561.001591.001540.001579.00750011751600
2012-01-041562.001589.001561.001561.00900014191200

   ※ 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