[6888 JQスタンダード] アクモス 日足 時系列データ

[6888 JQスタンダード] アクモス (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12176.00179.00173.00176.00159002797400
2013-07-11180.00180.00172.00177.00148002592100
2013-07-10181.00183.00174.00180.00255004566500
2013-07-09182.00182.00176.00180.00103001842300
2013-07-08182.00183.00173.00180.00333005968800
2013-07-05178.00182.00175.00180.00296005280300
2013-07-04174.00182.00172.00180.00366006420200
2013-07-03180.00183.00163.00179.0011480020062700
2013-07-02183.00210.00173.00178.0023890044993000
2013-07-01173.00174.00166.00173.00173002936300
2013-06-28153.00172.00153.00168.00218003605500
2013-06-27141.00159.00138.00152.00236003418400
2013-06-26168.00180.00145.00151.0098001589500
2013-06-2516960.0017000.0016650.0017000.001011707440
2013-06-2416780.0017080.0016780.0017030.002474198720
2013-06-2116520.0016840.0016400.0016770.00831375050
2013-06-2016500.0017080.0016500.0016900.00601007560
2013-06-1916910.0017200.0016820.0016900.001001694950
2013-06-1816710.0017000.0016600.0016860.002173627720
2013-06-1716700.0017600.0016500.0016990.002414042770
2013-06-1416980.0017480.0016060.0017100.002073531400
2013-06-1316990.0017000.0016500.0016990.00761277710
2013-06-1217030.0017350.0016600.0017040.001242112090
2013-06-1117100.0017550.0016710.0016710.001001708830
2013-06-1017660.0017660.0016020.0017020.005188734770
2013-06-0715870.0016450.0014710.0014900.0084213094650
2013-06-0617030.0021650.0016510.0016700.00461092253010
2013-06-0518000.0018300.0017510.0017650.003245781240
2013-06-0418500.0018700.0017210.0017900.004077239540
2013-06-0319750.0019750.0018700.0018700.002304449050
2013-05-3119500.0019780.0019010.0019750.002094059760
2013-05-3019500.0019880.0018450.0019180.002454657070
2013-05-2919850.0020200.0019500.0019650.003186294770
2013-05-2817500.0019800.0017500.0019780.002885433090
2013-05-2717000.0018200.0017000.0018200.002053520490
2013-05-2419100.0019100.0017900.0018200.003917233990
2013-05-2319600.0020510.0017500.0017500.00114921787650
2013-05-2221000.0021070.0019950.0019950.0085217343190
2013-05-2123450.0023450.0021000.0022070.003467740470
2013-05-2023290.0023400.0022600.0023300.0059913855510
2013-05-1721000.0022640.0020500.0022000.0092220255080
2013-05-1623780.0023780.0019000.0021780.00148631385550
2013-05-1527100.0027310.0023310.0023310.005168130111860
2013-05-1425000.0028310.0023410.0028310.008139213847630
2013-05-1320670.0023310.0020250.0023310.00304968883430
2013-05-1020000.0020000.0019310.0019310.0068213385540
2013-05-0918500.0020700.0018500.0019220.00165332128400
2013-05-0818260.0019500.0018260.0018480.00126223914760
2013-05-0718100.0018300.0018040.0018200.004428047890
2013-05-0217800.0018010.0017660.0017990.002644703820
2013-05-0118150.0018150.0017880.0018100.002915248560
2013-04-3016900.0017880.0016900.0017880.004097014870
2013-04-2618010.0018330.0017260.0017420.0062911283490
2013-04-2518370.0018490.0017500.0018350.0063711509200
2013-04-2417480.0018500.0017280.0017880.00140525484330
2013-04-2317600.0017600.0017260.0017400.002774837160
2013-04-2217580.0017590.0017400.0017540.002344097080
2013-04-1917300.0017520.0017200.0017450.001182056830
2013-04-1817400.0017800.0016810.0017300.005459365420
2013-04-1716940.0017600.0016780.0017600.002824806980
2013-04-1616580.0016940.0016000.0016940.005759480940
2013-04-1517000.0017000.0016890.0016950.001702882080
2013-04-1217200.0017200.0016800.0016990.003055148990
2013-04-1117290.0017290.0016950.0017230.003295609510
2013-04-1017480.0017490.0016860.0017250.003305653960
2013-04-0917100.0017290.0017020.0017130.003656243040
2013-04-0817990.0017990.0017110.0017400.0098917441940
2013-04-0516400.0017820.0015660.0017280.00151125604200
2013-04-0415000.0017500.0014700.0016450.00116019085790
2013-04-0314030.0015100.0014030.0015100.002423466420
2013-04-0214900.0014930.0013010.0014930.0074410486430
2013-04-0116000.0016290.0014820.0014830.003585534990
2013-03-2915110.0016140.0014800.0015970.00101715819320
2013-03-2815700.0015700.0014600.0015300.0080312090350
2013-03-2715200.0015580.0015200.0015580.002413709850
2013-03-2615820.0015820.0015010.0015290.005548529450
2013-03-2516950.0017050.0015500.0016010.0072911787230
2013-03-2216840.0016900.0016500.0016890.002784661080
2013-03-2116400.0016890.0016300.0016890.003345509300
2013-03-1916500.0016640.0016400.0016470.004226945420
2013-03-1816520.0017100.0016520.0016660.002804665890
2013-03-1517200.0017300.0016800.0016840.002464199810
2013-03-1416700.0016990.0016690.0016990.002764627050
2013-03-1316550.0016890.0015720.0016780.003645942690
2013-03-1217010.0017200.0016500.0016550.0068511488510
2013-03-1117700.0017700.0017160.0017200.003886727160
2013-03-0817500.0017870.0017060.0017300.0070212174570
2013-03-0718000.0018200.0017010.0017390.0089815785850
2013-03-0618190.0018650.0017800.0017810.00138725243900
2013-03-0517150.0018700.0017150.0017800.00138924656170
2013-03-0417000.0017200.0016810.0017140.00130822250570
2013-03-0119220.0019990.0016640.0017350.0010074183575800
2013-02-2814750.0017450.0014480.0017450.008407142361530
2013-02-2714730.0014900.0014200.0014450.006168973960
2013-02-2614900.0015280.0014530.0014790.0081012032420
2013-02-2514160.0015800.0014160.0015670.00202930796500
2013-02-2214300.0014300.0013720.0014100.007049852690
2013-02-2113510.0014700.0013500.0013990.0076610698940
2013-02-2013990.0013990.0013510.0013670.006679161380
2013-02-1914200.0015800.0013610.0013630.00393857421950
2013-02-1812000.0015000.0012000.0014250.008004115305060
2013-02-1512020.0012300.0011880.0012000.001792177050
2013-02-1411900.0012200.0011900.0011950.0058701770
2013-02-1312200.0012350.0011610.0011900.002963517670
2013-02-1212560.0012680.0012310.0012360.001652055680
2013-02-0813050.0013100.0012730.0012750.001712212820
2013-02-0712920.0013200.0012720.0013040.001742250940
2013-02-0613410.0013460.0012700.0013000.002963890440
2013-02-0512520.0013500.0012310.0013110.005136528900
2013-02-0413400.0013400.0012550.0012900.005126575990
2013-02-0112550.0013380.0012430.0013170.006638532010
2013-01-3112000.0012450.0012000.0012430.001732104500
2013-01-3011880.0012370.0011610.0011880.002903431780
2013-01-2912780.0012900.0011750.0011750.0079810002630
2013-01-2810800.0012810.0010800.0012800.00136516609270
2013-01-2510700.0010920.0010650.0010780.002282456220
2013-01-2410780.0010900.0010720.0010900.0059636650
2013-01-2311020.0011080.0010780.0010780.001241348600
2013-01-2210830.0011130.0010660.0010720.003113389290
2013-01-2110850.0010870.0010650.0010790.001521633610
2013-01-1810950.0011000.0010500.0010780.003633864470
2013-01-1710990.0010990.0010470.0010800.002973143730
2013-01-1611120.0011140.0010500.0010840.007618239140
2013-01-1511230.0011260.0010900.0011190.008339233340
2013-01-1111130.0011250.0011130.0011190.0031346620
2013-01-1011430.0011430.0011090.0011160.002372660430
2013-01-0911030.0011180.0011030.0011170.001671848800
2013-01-0811190.0011200.0011000.0011110.001341492040
2013-01-0711100.0011300.0011100.0011250.001591778330
2013-01-0411000.0011780.0011000.0011330.002132391330
2012-12-2811270.0011270.0011020.0011130.001802002830
2012-12-2711270.0011480.0011210.0011440.0076859710
2012-12-2611360.0011500.0011190.0011500.001351542060
2012-12-2511000.0011420.0011000.0011390.001982229310
2012-12-2111100.0011280.0010920.0010940.0075826480
2012-12-2011150.0011150.0011020.0011100.0061674620
2012-12-1911300.0011300.0011000.0011020.002392656380
2012-12-1811150.0011370.0010510.0011030.0098810622180
2012-12-1711340.0011500.0011250.0011400.002723084460
2012-12-1411760.0011790.0011230.0011510.003483987860
2012-12-1311590.0011780.0011250.0011680.004805514080
2012-12-1211660.0011830.0011300.0011760.003704326380
2012-12-1111600.0011670.0011200.0011640.002092402470
2012-12-1011350.0011800.0010910.0011600.003373853440
2012-12-0711700.0011700.0011000.0011350.008559690880
2012-12-0611340.0012000.0011070.0011400.008349557570
2012-12-0511490.0011500.0010970.0011350.00123613804420
2012-12-0411990.0012100.0011430.0011430.005987030030
2012-12-0312000.0012140.0011600.0011640.008249769430
2012-11-3013000.0013100.0012200.0012430.00117214833730
2012-11-2913900.0014180.0013050.0013110.00391153493170
2012-11-2812300.0013400.0011890.0013300.00396250300240
2012-11-2712500.0013750.0011850.0012490.0010995142002350
2012-11-269900.0011250.009900.0011250.00219523669960
2012-11-229320.009850.009320.009750.003633490620
2012-11-219360.009420.009310.009350.0056524830
2012-11-209430.009430.009210.009350.0063588500
2012-11-199310.009580.009230.009300.0078724260
2012-11-169150.009450.009140.009260.002352173880
2012-11-159170.009240.009080.009120.0056512460
2012-11-149380.009550.009060.009070.003413121990
2012-11-139380.009400.009260.009380.001121046310
2012-11-129400.009410.009280.009380.001281195260
2012-11-099610.009610.009380.009380.001171116490
2012-11-089640.009640.009420.009560.0042398560
2012-11-079400.009790.009400.009550.0072686100
2012-11-069360.009450.009300.009450.001121046690
2012-11-059400.009440.009330.009350.0099927580
2012-11-029350.009450.009310.009400.0057535230
2012-11-019430.009490.009250.009470.001591489670
2012-10-319300.009530.009300.009500.0064600510
2012-10-309500.009690.009390.009420.0093881190
2012-10-299900.009900.009430.009500.002402309750
2012-10-269760.0010400.009630.009980.008618583470
2012-10-259610.009660.009440.009650.0062592740
2012-10-249580.009620.009380.009560.001461395230
2012-10-239320.009360.009230.009280.0023213850
2012-10-229150.009340.009130.009210.00105965670
2012-10-199340.009450.009170.009300.001211127730
2012-10-189100.009190.009100.009110.0024219370
2012-10-179090.009350.009080.009120.00105957940
2012-10-169260.009260.009090.009150.001631499040
2012-10-159250.009300.009220.009260.0047434550
2012-10-129740.009740.009220.009380.00102962830
2012-10-119500.009670.009400.009670.0088839300
2012-10-109820.009820.009470.009510.002182117030
2012-10-099500.009650.009400.009580.001291230950
2012-10-059170.009490.009150.009480.001491379860
2012-10-049050.009170.009000.009150.001191081470
2012-10-039010.009280.009010.009050.001621476020
2012-10-028960.009140.008960.009030.001771598360
2012-10-019020.009080.008980.009000.0073657550
2012-09-289050.009150.008970.009120.0067604760
2012-09-279080.009090.008980.009050.0059533020
2012-09-269200.009210.009030.009080.0091831260
2012-09-259430.009480.009310.009450.0022206770
2012-09-249360.009530.009360.009490.0028263380
2012-09-219440.009500.009360.009440.0039368410
2012-09-209640.009700.009470.009480.00101967580
2012-09-199770.009770.009540.009640.0087844800
2012-09-189590.009740.009430.009600.001881811780
2012-09-149510.009750.009320.009440.003233070730
2012-09-139330.009330.009220.009270.001161072100
2012-09-129200.009250.009160.009230.0049450450
2012-09-119420.009420.009150.009240.001571448430
2012-09-109500.009500.009200.009390.001971862380
2012-09-079130.009400.009040.009110.003733436830
2012-09-068960.009250.008900.009050.004323911800
2012-09-059010.009230.008950.008960.002822559930
2012-09-048830.009190.008830.009010.003202887830
2012-09-039350.009350.009020.009060.002302101490
2012-08-319140.009200.009110.009160.002232039970
2012-08-309290.009300.009120.009140.004133803790
2012-08-299590.009640.009210.009240.004043808040
2012-08-289700.009700.009500.009500.001451383400
2012-08-279740.009850.009600.009640.002842752880
2012-08-249890.009890.009700.009720.003143070380
2012-08-239900.0010260.009830.009870.003793786480
2012-08-2210180.0010480.009900.0010050.005725737710
2012-08-2110750.0010990.0010200.0010480.00118612538080
2012-08-209600.0010790.009590.0010750.00255126456100
2012-08-179500.009570.009410.009510.001811718700
2012-08-169600.009600.009300.009490.002152033180
2012-08-159410.009600.009270.009350.004664391060
2012-08-149210.009370.009040.009200.003182945260
2012-08-139040.009150.009040.009060.001591442410
2012-08-109400.009400.009160.009190.003323076380
2012-08-099470.009700.009150.009220.005184878360
2012-08-089010.009170.009010.009020.002862587490
2012-08-079090.009180.008950.009140.003403083930
2012-08-068940.009240.008870.009080.005374821170
2012-08-039310.009560.009220.009390.004464186960
2012-08-029500.009580.009350.009380.003363152650
2012-08-019340.009590.009340.009350.002842670670
2012-07-319510.009910.009450.009520.004204029380
2012-07-3010090.0010750.009550.009610.00140714093220
2012-07-279890.009890.009350.009650.00124211962880
2012-07-2610200.0010490.009700.009890.007207141640
2012-07-2510240.0010600.009980.009980.008648813740
2012-07-2411100.0011110.0010230.0010800.008078628600
2012-07-2312010.0012010.0011300.0011570.00114813339990
2012-07-2012480.0013690.0012300.0012450.00393451625550
2012-07-1911800.0012610.0011660.0012480.00170720904810
2012-07-1811840.0012400.0011600.0011970.00119414217730
2012-07-1711510.0011900.0011350.0011650.00126114621700
2012-07-1311550.0012650.0011270.0011810.00242528935290
2012-07-1211530.0012740.0011410.0011450.00348041719500
2012-07-1112040.0012830.0011570.0011830.00293935617820
2012-07-1014280.0014280.0012110.0012110.00359846292150
2012-07-0913500.0014850.0012900.0013980.00570478514830

   ※ 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