[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 
2017-09-22305.00307.00296.00302.007420022274000
2017-09-21304.00309.00304.00306.004250013021800
2017-09-20306.00308.00303.00306.005360016395400
2017-09-19311.00313.00306.00308.008570026528500
2017-09-15294.00304.00294.00303.003960011845100
2017-09-14303.00303.00296.00299.005290015849800
2017-09-13306.00306.00299.00304.005530016687900
2017-09-12291.00305.00291.00302.006220018434000
2017-09-11290.00292.00287.00291.00329009536600
2017-09-08290.00293.00282.00291.009540027465100
2017-09-07280.00291.00278.00289.0011280032071800
2017-09-06268.00288.00266.00280.0018470050602400
2017-09-05286.00288.00265.00270.0031530085825800
2017-09-04296.00296.00286.00286.007300021258900
2017-09-01299.00299.00296.00298.00228006777500
2017-08-31296.00300.00296.00297.003580010650600
2017-08-30301.00303.00296.00296.003570010671000
2017-08-29297.00303.00292.00301.007490022251600
2017-08-28301.00301.00295.00299.004410013137700
2017-08-25305.00306.00298.00301.00277008357900
2017-08-24303.00308.00301.00305.003510010686900
2017-08-23303.00305.00300.00301.005700017174600
2017-08-22302.00305.00301.00302.003980012062400
2017-08-21306.00308.00301.00304.005200015788700
2017-08-18305.00307.00300.00305.004720014322000
2017-08-17305.00311.00305.00309.005090015659000
2017-08-16299.00305.00299.00304.005660017082600
2017-08-15292.00301.00287.00301.0012300036117400
2017-08-14290.00294.00279.00284.00415400118051800
2017-08-10313.00313.00296.00299.0020910063476000
2017-08-09320.00320.00309.00311.007750024130800
2017-08-08312.00325.00311.00325.0031020097189900
2017-08-07329.00329.00310.00312.0018630059701400
2017-08-04330.00332.00320.00322.0010220033300800
2017-08-03330.00333.00320.00322.0015770051139200
2017-08-02320.00357.00317.00334.00834600284408300
2017-08-01348.00348.00321.00325.00310000103175400
2017-07-31348.00357.00338.00344.0019820068234700
2017-07-28348.00364.00344.00351.00378200134466200
2017-07-27346.00348.00342.00348.007360025422500
2017-07-26344.00347.00340.00346.009960034237100
2017-07-25337.00345.00336.00343.0010700036404600
2017-07-24335.00338.00334.00336.006800022837300
2017-07-21337.00343.00336.00339.00294009958300
2017-07-20335.00339.00333.00337.006580022074500
2017-07-19330.00341.00328.00339.005510018460200
2017-07-18338.00338.00330.00332.007580025177400
2017-07-14339.00343.00336.00337.006730022769900
2017-07-13353.00353.00340.00342.007450025699200
2017-07-12347.00355.00346.00351.0010410036578000
2017-07-11349.00357.00345.00348.0013560047495800
2017-07-10344.00347.00343.00347.006730023222200
2017-07-07338.00346.00330.00345.0014690049416400
2017-07-06339.00345.00335.00338.0017990060909400
2017-07-05342.00353.00333.00343.0015470053018500
2017-07-04369.00369.00339.00339.00413100144918300
2017-07-03373.00377.00355.00363.00379400138355000
2017-06-30342.00384.00340.00367.001291300470657000
2017-06-29332.00351.00331.00350.00948800321906100
2017-06-28323.00393.00321.00355.0072480002634972200
2017-06-27322.00323.00305.00315.0017540055751100
2017-06-26315.00328.00313.00326.0027730089109300
2017-06-23299.00333.00299.00319.00820200258625300
2017-06-22292.00299.00291.00299.005670016757000
2017-06-21292.00296.00291.00293.004330012675900
2017-06-20297.00300.00294.00294.0011440033906300
2017-06-19286.00295.00286.00294.0016190047125200
2017-06-16277.00283.00277.00283.00354009910400
2017-06-15281.00283.00275.00276.008010022215000
2017-06-14283.00284.00280.00281.004910013815300
2017-06-13281.00286.00281.00283.006130017393900
2017-06-12282.00285.00280.00284.006000016941200
2017-06-09280.00283.00279.00283.008490023851600
2017-06-08277.00282.00276.00280.007530020993100
2017-06-07276.00277.00270.00276.004610012599700
2017-06-06276.00281.00268.00277.0014720040526100
2017-06-05275.00277.00275.00276.00343009457300
2017-06-02276.00278.00272.00274.008310022792100
2017-06-01275.00280.00275.00277.009620026632600
2017-05-31274.00277.00272.00275.008380022932100
2017-05-30271.00286.00269.00272.0030690084870700
2017-05-29270.00273.00268.00270.005860015853700
2017-05-26272.00272.00267.00270.003990010719100
2017-05-25269.00274.00269.00271.007610020586500
2017-05-24270.00273.00265.00270.009060024319400
2017-05-23272.00273.00269.00270.004480012122300
2017-05-22270.00275.00269.00271.0012370033567500
2017-05-19269.00271.00267.00269.0015850042603000
2017-05-18262.00267.00262.00266.007400019564200
2017-05-17262.00269.00262.00268.008150021737400
2017-05-16264.00266.00262.00263.004050010675500
2017-05-15265.00266.00262.00265.008170021567100
2017-05-12263.00264.00261.00262.00244006393700
2017-05-11263.00264.00260.00263.00316008275100
2017-05-10265.00265.00261.00263.00355009334700
2017-05-09264.00266.00262.00265.006320016692700
2017-05-08258.00267.00257.00262.0019690051327500
2017-05-02258.00260.00258.00258.00333008610800
2017-05-01260.00262.00255.00261.0014340037205200
2017-04-28254.00255.00251.00252.00119003012600
2017-04-27253.00255.00247.00255.00180004525300
2017-04-26252.00254.00250.00251.0087002197900
2017-04-25249.00251.00247.00251.00164004083100
2017-04-24251.00252.00248.00250.00189004720000
2017-04-21248.00252.00246.00252.00206005132000
2017-04-20250.00250.00247.00248.0070001734200
2017-04-19241.00250.00238.00247.00189004607600
2017-04-18236.00248.00236.00245.00146003547600
2017-04-17231.00245.00228.00236.0010960025410800
2017-04-14240.00247.00238.00238.00126003035200
2017-04-13240.00245.00235.00244.0010640025537300
2017-04-12249.00252.00240.00241.0016680040689700
2017-04-11248.00258.00245.00249.0017710044706500
2017-04-10249.00253.00249.00249.0011720029206100
2017-04-07247.00250.00247.00250.004550011255900
2017-04-06252.00260.00248.00248.009800024661300
2017-04-05252.00253.00252.00252.002600655800
2017-04-04255.00255.00249.00252.007290018354400
2017-04-03254.00257.00254.00256.00263006724700
2017-03-31253.00254.00251.00254.00216005461200
2017-03-30255.00257.00252.00252.00186004735900
2017-03-29252.00257.00250.00256.00257006484700
2017-03-28253.00254.00250.00253.008610021625800
2017-03-27254.00264.00252.00253.009850025177300
2017-03-24255.00256.00254.00256.0089002264800
2017-03-23255.00256.00254.00255.00260006623900
2017-03-22256.00257.00255.00256.00168004300600
2017-03-21255.00259.00255.00257.00214005497100
2017-03-17255.00257.00253.00257.006270015992300
2017-03-16252.00256.00252.00255.00196004982200
2017-03-15253.00258.00253.00254.005800014736000
2017-03-14254.00259.00254.00255.00124003177000
2017-03-13258.00260.00256.00256.004380011282600
2017-03-10262.00262.00259.00261.006010015659600
2017-03-09262.00263.00260.00262.00187004893900
2017-03-08261.00264.00259.00261.006490016911400
2017-03-07260.00264.00257.00262.0010830028297600
2017-03-06256.00260.00255.00258.004660012000500
2017-03-03254.00256.00254.00255.004390011168000
2017-03-02253.00255.00251.00255.00367009269900
2017-03-01252.00255.00251.00253.00269006787200
2017-02-28255.00257.00253.00253.00283007217100
2017-02-27251.00256.00251.00255.004320010937100
2017-02-24250.00253.00250.00250.00180004522200
2017-02-23251.00253.00250.00251.00371009315200
2017-02-22251.00254.00251.00252.00131003303600
2017-02-21252.00252.00249.00252.00303007598700
2017-02-20250.00252.00248.00252.004840012080500
2017-02-17251.00253.00249.00251.00210005261400
2017-02-16252.00253.00249.00251.00252006317800
2017-02-15254.00257.00250.00253.00234005933900
2017-02-14256.00256.00253.00254.00145003692700
2017-02-13253.00256.00249.00255.00346008744600
2017-02-10251.00252.00247.00252.004260010646500
2017-02-09245.00251.00245.00249.00321007949700
2017-02-08246.00249.00245.00246.00274006753100
2017-02-07250.00251.00246.00247.00358008901900
2017-02-06254.00254.00245.00250.009330023353100
2017-02-03254.00260.00254.00257.007390018990800
2017-02-02262.00262.00257.00257.006360016514000
2017-02-01262.00264.00259.00260.008060021082400
2017-01-31258.00265.00258.00262.005850015293300
2017-01-30265.00265.00260.00260.004350011425400
2017-01-27260.00266.00260.00262.009720025462500
2017-01-26265.00266.00260.00264.007810020572700
2017-01-25259.00264.00259.00264.005620014711500
2017-01-24256.00260.00255.00258.005740014785600
2017-01-23259.00262.00255.00256.0011250028998200
2017-01-20260.00262.00256.00257.008710022546700
2017-01-19258.00282.00257.00262.00935300252914000
2017-01-18257.00260.00254.00257.00315008096400
2017-01-17258.00262.00254.00257.008380021651100
2017-01-16260.00271.00256.00261.0019710052362600
2017-01-13256.00259.00256.00257.007430019116100
2017-01-12264.00264.00255.00257.0010340026705600
2017-01-11268.00268.00262.00264.005490014476400
2017-01-10271.00271.00262.00264.009420025109500
2017-01-06266.00267.00263.00267.009200024350600
2017-01-05253.00270.00252.00268.00477300125812700
2017-01-04252.00256.00250.00253.00350008854800
2016-12-30249.00252.00248.00249.00274006832300
2016-12-29251.00251.00246.00248.00301007479200
2016-12-28245.00254.00245.00251.005400013515000
2016-12-27245.00248.00245.00246.005000012293400
2016-12-26245.00247.00242.00246.0014360035137500
2016-12-22249.00251.00244.00248.0010160025047000
2016-12-21251.00253.00250.00250.004710011841500
2016-12-20253.00254.00251.00252.004150010461900
2016-12-19252.00254.00252.00254.00178004498900
2016-12-16252.00253.00252.00252.00376009487300
2016-12-15254.00255.00252.00252.007640019310300
2016-12-14253.00255.00252.00254.004990012643800
2016-12-13251.00255.00251.00252.007460018798800
2016-12-12251.00254.00251.00252.009150023090500
2016-12-09251.00252.00248.00251.0015250038162800
2016-12-08249.00255.00249.00250.0011100027807900
2016-12-07250.00252.00248.00249.005650014088500
2016-12-06247.00250.00244.00249.004630011462300
2016-12-05257.00257.00246.00246.0010980027501300
2016-12-02243.00265.00242.00249.00417600105759800
2016-12-01242.00249.00241.00244.0013370032801400
2016-11-30244.00246.00242.00243.00301007344000
2016-11-29245.00245.00241.00244.006680016241700
2016-11-28243.00245.00241.00244.00377009154100
2016-11-25243.00247.00242.00242.007240017717200
2016-11-24242.00248.00240.00247.009940024285700
2016-11-22241.00243.00239.00242.006820016422000
2016-11-21243.00245.00241.00241.004860011771800
2016-11-18237.00242.00236.00239.006000014366600
2016-11-17233.00237.00231.00235.00271006363300
2016-11-16230.00237.00229.00236.006620015504600
2016-11-15228.00230.00226.00230.004850011070900
2016-11-14230.00231.00227.00229.00435009974600
2016-11-11230.00232.00223.00225.009050020570900
2016-11-10237.00240.00229.00229.0017500040956400
2016-11-09246.00254.00213.00226.0033920078276700
2016-11-08250.00260.00245.00247.0014340035824500
2016-11-07245.00250.00245.00249.00228005643300
2016-11-04251.00255.00245.00247.009940024831700
2016-11-02263.00268.00259.00259.0018780049261000
2016-11-01283.00285.00279.00281.008720024607200
2016-10-31281.00283.00280.00281.00329009261200
2016-10-28280.00282.00277.00279.006060016952900
2016-10-27281.00283.00279.00280.005230014671000
2016-10-26279.00281.00278.00279.00335009360400
2016-10-25281.00282.00278.00279.005050014114300
2016-10-24280.00284.00279.00280.007180020181200
2016-10-21283.00290.00278.00278.0012030034034600
2016-10-20284.00288.00283.00284.007730022016500
2016-10-19279.00286.00279.00281.008920025188300
2016-10-18279.00284.00278.00280.005690015916400
2016-10-17279.00288.00279.00282.005380015156700
2016-10-14276.00290.00276.00279.0017370049043000
2016-10-13275.00280.00275.00276.004640012839000
2016-10-12275.00281.00273.00274.005900016255800
2016-10-11276.00284.00275.00277.0016610046351000
2016-10-07275.00275.00272.00272.00205005592300
2016-10-06276.00277.00271.00274.004720012942000
2016-10-05272.00279.00272.00274.005260014478200
2016-10-04274.00275.00272.00273.00150004100600
2016-10-03276.00276.00272.00274.00342009372100
2016-09-30274.00278.00270.00272.0011270030791500
2016-09-29278.00281.00276.00276.004590012764000
2016-09-28273.00280.00273.00279.006350017544300
2016-09-27278.00282.00272.00281.00248006887300
2016-09-26280.00281.00278.00279.00244006813700
2016-09-23278.00282.00278.00280.00223006238800
2016-09-21286.00286.00277.00278.005110014341500
2016-09-20270.00286.00269.00278.0014110039367400
2016-09-16271.00272.00268.00269.007830021115800

   ※ 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。 

s7db.com Twitter Blog