[6730 東証1部] アクセル 日足 時系列データ (2014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 
2014-12-301515.001519.001500.001505.001130017026100
2014-12-291520.001529.001510.001515.001870028401600
2014-12-261483.001504.001483.001500.001330019909400
2014-12-251499.001500.001481.001483.001570023388200
2014-12-241480.001500.001473.001491.003270048612800
2014-12-221480.001486.001470.001480.002000029579500
2014-12-191482.001488.001469.001480.001760026054000
2014-12-181480.001482.001469.001476.001170017276200
2014-12-171451.001480.001451.001462.001940028443200
2014-12-161470.001473.001454.001454.002400035106100
2014-12-151476.001481.001470.001475.001420020964200
2014-12-121482.001504.001479.001482.002980044291400
2014-12-111465.001528.001464.001510.002170032397100
2014-12-101490.001496.001457.001475.006300093436200
2014-12-091523.001533.001500.001510.001230018680400
2014-12-081540.001540.001531.001537.001750026895900
2014-12-051540.001540.001523.001535.001370020973100
2014-12-041550.001550.001522.001533.001620024837300
2014-12-031545.001550.001512.001533.002360036133100
2014-12-021501.001620.001501.001550.006190096573000
2014-12-011495.001502.001495.001501.001940029086200
2014-11-281500.001500.001485.001494.001160017304800
2014-11-271486.001499.001486.001488.002220033122900
2014-11-261490.001496.001486.001486.001430021316600
2014-11-251495.001495.001479.001490.002510037349100
2014-11-211482.001495.001472.001472.001720025381500
2014-11-201490.001490.001480.001481.001020015150100
2014-11-191481.001495.001475.001477.003880057527900
2014-11-181476.001487.001472.001481.001220018045400
2014-11-171486.001492.001475.001476.001950028868600
2014-11-141517.001517.001483.001500.001580023730100
2014-11-131494.001500.001484.001498.001110016583800
2014-11-121509.001509.001483.001483.001680025070500
2014-11-111500.001509.001483.001487.001860027774600
2014-11-101490.001495.001487.001493.00970014457600
2014-11-071532.001532.001481.001486.003230048266600
2014-11-061541.001541.001500.001505.003440052001600
2014-11-051530.001541.001520.001538.002080031819700
2014-11-041535.001547.001521.001521.002500038259500
2014-10-311475.001535.001475.001523.002840042879900
2014-10-301438.001492.001438.001473.005280077537000
2014-10-291431.001448.001430.001448.002580037147900
2014-10-281454.001454.001430.001432.002090030083100
2014-10-271500.001500.001455.001464.003640053694000
2014-10-241520.001528.001505.001506.001610024418900
2014-10-231530.001530.001501.001502.001200018192300
2014-10-221501.001552.001501.001552.001210018411000
2014-10-211530.001530.001495.001499.001110016696200
2014-10-201529.001537.001516.001519.00690010505600
2014-10-171502.001517.001491.001494.001420021260100
2014-10-161515.001582.001500.001501.003000045479000
2014-10-151512.001527.001512.001527.00940014306300
2014-10-141498.001514.001495.001512.001910028757400
2014-10-101520.001528.001502.001509.002250034096000
2014-10-091557.001564.001540.001542.001690026224400
2014-10-081600.001601.001548.001554.003670057529900
2014-10-071615.001629.001604.001604.001140018408900
2014-10-061619.001633.001615.001616.001490024158500
2014-10-031630.001652.001608.001609.001460023663100
2014-10-021659.001665.001627.001627.002070034095800
2014-10-011701.001701.001673.001676.001620027291400
2014-09-301685.001720.001676.001693.001180019909000
2014-09-291720.001725.001681.001703.00760012961500
2014-09-261701.001721.001681.001716.001390023703400
2014-09-251727.001727.001716.001726.001370023591500
2014-09-241688.001709.001683.001704.001570026643100
2014-09-221698.001704.001690.001692.00630010703500
2014-09-191692.001733.001684.001693.001980033680100
2014-09-181654.001697.001650.001678.002140035875700
2014-09-171715.001722.001631.001662.003840064263300
2014-09-161715.001725.001701.001722.001330022799500
2014-09-121730.001733.001708.001715.003020052000700
2014-09-111754.001758.001702.001739.001260021862500
2014-09-101741.001757.001731.001754.00780013633800
2014-09-091755.001758.001732.001748.00790013783400
2014-09-081740.001754.001731.001753.001640028617200
2014-09-051743.001743.001720.001736.00910015743400
2014-09-041743.001759.001741.001743.001090019013000
2014-09-031777.001777.001753.001756.001140020095600
2014-09-021734.001779.001734.001763.001670029494300
2014-09-011775.001778.001725.001752.002770048564300
2014-08-291775.001775.001767.001768.001000017710700
2014-08-281785.001788.001769.001780.001440025599500
2014-08-271776.001798.001767.001794.004210075401800
2014-08-261757.001780.001731.001769.003940069454500
2014-08-251718.001764.001718.001757.002900050681500
2014-08-221750.001750.001726.001749.003040052964500
2014-08-211709.001749.001709.001743.005590097244200
2014-08-201699.001717.001673.001708.003160053734700
2014-08-191701.001705.001692.001702.004140070381600
2014-08-181700.001791.001680.001703.00195800337057800
2014-08-151577.001593.001564.001590.001370021644300
2014-08-141586.001586.001575.001582.00900014226400
2014-08-131581.001581.001555.001565.001460022863400
2014-08-121535.001561.001533.001561.001350020937100
2014-08-111525.001548.001525.001547.00980015061500
2014-08-081551.001563.001530.001533.001340020658600
2014-08-071540.001560.001534.001554.002140033082700
2014-08-061561.001570.001541.001543.002300035724700
2014-08-051616.001616.001562.001570.002160034225400
2014-08-041571.001609.001571.001597.002090033281200
2014-08-011601.001604.001586.001600.002250035946600
2014-07-311657.001657.001627.001627.002330038223900
2014-07-301651.001670.001640.001658.004210069687400
2014-07-291640.001658.001601.001653.005970097518600
2014-07-281670.001682.001632.001640.00170900283341900
2014-07-251471.001540.001471.001528.004180063051300
2014-07-241477.001479.001465.001471.001110016338300
2014-07-231485.001486.001479.001481.001090016149800
2014-07-221484.001485.001466.001485.00710010492500
2014-07-181480.001484.001459.001463.001900027863100
2014-07-171481.001524.001464.001484.002410035841600
2014-07-161472.001475.001464.001467.00720010571500
2014-07-151490.001500.001463.001464.002420035621700
2014-07-141472.001484.001461.001484.00760011204900
2014-07-111483.001485.001470.001474.001440021245800
2014-07-101500.001500.001485.001485.001670024910400
2014-07-091500.001503.001492.001500.00820012282200
2014-07-081495.001509.001491.001500.001350020231500
2014-07-071501.001506.001495.001496.002200032998100
2014-07-041517.001525.001501.001505.001980029926700
2014-07-031530.001537.001516.001524.0062009454400
2014-07-021528.001540.001515.001530.00900013761300
2014-07-011521.001547.001521.001535.002680041230100
2014-06-301486.001520.001486.001516.001300019563700
2014-06-271521.001521.001480.001495.002600039017600
2014-06-261525.001539.001513.001518.001440021927600
2014-06-251505.001537.001505.001524.002170033057500
2014-06-241536.001549.001512.001528.003730057256100
2014-06-231499.001550.001498.001533.004140063226500
2014-06-201523.001543.001497.001497.005660085898000
2014-06-191500.001519.001500.001504.002930044246500
2014-06-181483.001499.001483.001497.002010030008700
2014-06-171475.001485.001469.001479.001820026900800
2014-06-161470.001483.001462.001462.001400020603700
2014-06-131442.001470.001441.001463.002440035409400
2014-06-121456.001456.001441.001446.001680024326200
2014-06-111440.001459.001440.001453.001520022038400
2014-06-101449.001461.001437.001439.001580022821400
2014-06-091457.001465.001442.001446.001950028347000
2014-06-061411.001433.001411.001427.001550022074000
2014-06-051417.001422.001410.001418.001450020533500
2014-06-041419.001429.001413.001428.001960027884500
2014-06-031420.001424.001410.001417.002130030180300
2014-06-021430.001447.001407.001417.004460063702800
2014-05-301443.001450.001397.001407.00132800187762300
2014-05-291450.001465.001425.001427.003300047476100
2014-05-281479.001479.001455.001467.002180031980800
2014-05-271457.001474.001445.001474.001330019488500
2014-05-261453.001457.001431.001457.002610037702000
2014-05-231400.001462.001397.001428.002070029606200
2014-05-221380.001390.001365.001389.002960040769700
2014-05-211397.001399.001380.001384.002480034482300
2014-05-201404.001414.001399.001399.002640037059900
2014-05-191420.001432.001410.001410.001760024935400
2014-05-161465.001468.001420.001427.003500050358200
2014-05-151500.001503.001468.001470.003450051069600
2014-05-141506.001518.001500.001516.001230018566000
2014-05-131502.001516.001502.001506.00950014315000
2014-05-121520.001525.001501.001501.001550023378900
2014-05-091548.001550.001518.001524.001760026991600
2014-05-081551.001558.001540.001540.001930029895100
2014-05-071578.001578.001555.001555.001760027520300
2014-05-021585.001587.001576.001578.001320020878400
2014-05-011585.001597.001583.001589.001200019055600
2014-04-301602.001607.001582.001587.003990063777000
2014-04-281616.001617.001601.001601.001950031347900
2014-04-251635.001645.001615.001616.003730060641300
2014-04-241643.001645.001638.001639.001210019860800
2014-04-231649.001650.001640.001642.00970015963400
2014-04-221648.001650.001642.001642.0055009059500
2014-04-211647.001654.001647.001648.0048007921100
2014-04-181649.001658.001645.001646.0035005768400
2014-04-171650.001661.001648.001649.00680011243200
2014-04-161648.001648.001639.001644.0042006908700
2014-04-151634.001636.001621.001625.001320021503200
2014-04-141634.001647.001634.001634.0060009841100
2014-04-111650.001650.001630.001634.001240020312600
2014-04-101653.001665.001651.001651.00930015385700
2014-04-091681.001685.001652.001652.001340022313400
2014-04-081714.001719.001682.001682.001020017340900
2014-04-071719.001742.001673.001731.001010017442300
2014-04-041760.001760.001701.001732.001290022494900
2014-04-031764.001767.001754.001760.001580027841100
2014-04-021763.001763.001730.001745.001560027294900
2014-04-011700.001763.001695.001757.004620080645900
2014-03-311698.001698.001671.001690.001700028665900
2014-03-281658.001700.001658.001693.002950049644500
2014-03-271690.001733.001671.001698.003290055998600
2014-03-261777.001789.001695.001755.003770066765400
2014-03-251769.001780.001756.001777.003420060605400
2014-03-241749.001771.001726.001748.003090054080500
2014-03-201747.001747.001692.001718.002920049929000
2014-03-191693.001728.001693.001709.002300039435600
2014-03-181688.001710.001680.001702.001700028787900
2014-03-171695.001695.001686.001686.001640027714000
2014-03-141690.001699.001670.001690.005870099129000
2014-03-131668.001710.001666.001684.002320038937100
2014-03-121651.001681.001650.001668.002140035719900
2014-03-111660.001685.001653.001661.001590026438300
2014-03-101659.001672.001656.001670.001580026269100
2014-03-071640.001667.001640.001657.001320021829000
2014-03-061656.001687.001635.001646.002910047970000
2014-03-051653.001669.001652.001656.00650010777900
2014-03-041635.001656.001633.001653.001090017876300
2014-03-031657.001657.001635.001642.001220020015900
2014-02-281650.001657.001642.001645.001470024214500
2014-02-271654.001659.001650.001651.001040017203900
2014-02-261668.001685.001654.001656.001090018192900
2014-02-251685.001685.001657.001668.001030017152100
2014-02-241665.001698.001643.001664.002690044717100
2014-02-211656.001669.001650.001662.001530025364300
2014-02-201685.001693.001658.001658.001130018887700
2014-02-191678.001704.001659.001679.001340022498100
2014-02-181642.001699.001632.001679.003200053250300
2014-02-171654.001669.001636.001654.00830013695300
2014-02-141658.001665.001627.001654.002490040896500
2014-02-131685.001691.001658.001658.001290021515700
2014-02-121744.001744.001684.001689.002360040320900
2014-02-101636.001677.001636.001664.001970032697600
2014-02-071620.001636.001620.001629.001870030416500
2014-02-061622.001655.001612.001613.003080049987400
2014-02-051625.001704.001616.001622.003450056263200
2014-02-041700.001703.001608.001615.0061400101450200
2014-02-031740.001743.001702.001709.001570026979500
2014-01-311786.001787.001723.001745.004080071340100
2014-01-301782.001811.001775.001793.002630047000300
2014-01-291860.001870.001775.001821.0073700134552600
2014-01-281788.001798.001780.001780.001960034976200
2014-01-271800.001800.001775.001780.002180038932600
2014-01-241800.001816.001790.001800.001490026802500
2014-01-231830.001831.001807.001814.001610029302700
2014-01-221841.001853.001795.001812.003420062091900
2014-01-211826.001849.001826.001841.00970017827300
2014-01-201850.001856.001840.001849.00800014799900
2014-01-171856.001856.001834.001846.00710013109800
2014-01-161840.001858.001821.001824.001950035954400
2014-01-151844.001847.001835.001847.001060019542400
2014-01-141808.001842.001806.001835.003180058243300
2014-01-101817.001818.001801.001811.002260040945900
2014-01-091816.001818.001804.001816.001450026266900
2014-01-081804.001816.001799.001816.001860033660800
2014-01-071797.001799.001790.001793.00920016506000
2014-01-061800.001812.001790.001796.001810032509700

   ※ 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