[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 
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
2016-09-15279.00283.00271.00273.0011520031720000
2016-09-14286.00289.00281.00281.0020370058049000
2016-09-13286.00313.00286.00295.001915300574169900
2016-09-12277.00281.00275.00279.007210020030700
2016-09-09278.00280.00275.00276.006430017829400
2016-09-08280.00283.00277.00281.006710018763900
2016-09-07273.00277.00270.00276.006160016903200
2016-09-06271.00278.00270.00273.007010019146700
2016-09-05270.00274.00267.00271.006820018437900
2016-09-02272.00272.00267.00268.00362009755800
2016-09-01269.00272.00268.00271.004290011578600
2016-08-31270.00272.00267.00271.005590015083600
2016-08-30275.00275.00266.00269.0012620034067300
2016-08-29282.00284.00271.00272.0017190047165000
2016-08-26287.00288.00282.00282.007750022093500
2016-08-25288.00292.00286.00286.007200020753500
2016-08-24288.00290.00286.00287.004340012472100
2016-08-23287.00292.00286.00287.007150020632100
2016-08-22290.00290.00285.00286.004210012080100
2016-08-19287.00291.00285.00286.009750028005500
2016-08-18287.00321.00285.00287.00640400192737800
2016-08-17284.00291.00284.00287.0010140029104000
2016-08-16292.00294.00287.00287.005130014894300
2016-08-15288.00290.00286.00287.004840013929500
2016-08-12290.00292.00285.00288.007830022518400
2016-08-10290.00296.00285.00291.007080020508300
2016-08-09289.00298.00288.00291.0011220032836000
2016-08-08304.00306.00285.00292.0029280086343300
2016-08-05328.00331.00303.00308.00739300232347200
2016-08-04321.00352.00320.00344.001253600425676200
2016-08-03321.00330.00317.00317.0025520082264800
2016-08-02313.00336.00313.00334.00348800113790100
2016-08-01306.00320.00302.00317.0022190069046200
2016-07-29312.00325.00300.00304.00793900246052800
2016-07-28344.00370.00311.00311.0064413002260053800
2016-07-27288.00295.00287.00290.006100017744100
2016-07-26295.00298.00287.00290.006110017780100
2016-07-25297.00311.00297.00297.0010050030338300
2016-07-22293.00301.00293.00301.006440019154900
2016-07-21292.00303.00286.00298.009700028554300
2016-07-20289.00294.00287.00288.004550013229200
2016-07-19295.00297.00285.00289.008220023782900
2016-07-15299.00301.00292.00297.005620016596000
2016-07-14303.00311.00297.00299.0015900048359700
2016-07-13297.00308.00293.00300.0014640044081700
2016-07-12282.00298.00282.00294.0013390039054100
2016-07-11290.00294.00284.00286.009430027146200
2016-07-08290.00293.00275.00283.009230026021100
2016-07-07300.00301.00279.00288.0011310033028200
2016-07-06300.00302.00294.00299.009820029175800
2016-07-05303.00308.00300.00306.0010310031233100
2016-07-04290.00309.00290.00308.0017570052145100
2016-07-01301.00311.00298.00304.0016790051259200
2016-06-30290.00315.00290.00294.0029100086809800
2016-06-29303.00310.00288.00293.0023720070407700
2016-06-28274.00289.00265.00279.0023170064171100
2016-06-27275.00294.00263.00281.00472200131212200
2016-06-24308.00323.00227.00251.00714000199070800
2016-06-23302.00310.00299.00306.0012690038439900
2016-06-22316.00328.00308.00309.0025670081571500
2016-06-21308.00317.00302.00312.0014670045404000
2016-06-20312.00329.00310.00315.0026140082883800
2016-06-17290.00342.00288.00311.002204600706063000
2016-06-16307.00309.00282.00285.0020780060830500
2016-06-15299.00318.00286.00313.0028490087549800
2016-06-14353.00355.00295.00300.00629000198900000
2016-06-13366.00368.00351.00357.0021450077155700
2016-06-10384.00389.00369.00375.0024570093304600
2016-06-09368.00380.00362.00372.0017400064580300
2016-06-08373.00377.00368.00372.009600035748400
2016-06-07377.00380.00361.00370.0014180052468200
2016-06-06368.00379.00366.00377.008950033398100
2016-06-03376.00382.00372.00380.0011690044200900
2016-06-02383.00386.00368.00369.0024670093033300
2016-06-01388.00394.00384.00384.0014780057342800
2016-05-31398.00400.00388.00388.0016190063343800
2016-05-30384.00399.00381.00396.0020590080702100
2016-05-27380.00394.00380.00384.0025060096584700
2016-05-26390.00395.00380.00382.0025230097157600
2016-05-25407.00411.00391.00396.00308300123186800
2016-05-24417.00417.00396.00398.00378600153393400
2016-05-23391.00406.00391.00403.00326200129659000
2016-05-20385.00392.00380.00390.00326600126515700
2016-05-19385.00386.00371.00380.0019760074707200
2016-05-18391.00393.00366.00378.00550400208720700
2016-05-17370.00395.00370.00378.00526800200965400
2016-05-16426.00433.00360.00382.001630100643193100
2016-05-13455.00457.00426.00440.001001600438603100
2016-05-12435.00479.00430.00452.0032202001479862300
2016-05-11433.00444.00415.00428.001292400557496300
2016-05-10422.00475.00421.00441.0072684003300720500
2016-05-09365.00438.00364.00438.0026188001082711600
2016-05-06369.00373.00361.00364.0022250081290000
2016-05-02374.00384.00363.00369.00329900123138000
2016-04-28385.00391.00357.00374.00343200129871600
2016-04-27386.00400.00376.00393.00259600100670100
2016-04-26398.00405.00372.00381.00521800201651800
2016-04-25383.00408.00373.00406.00842800331084100
2016-04-22389.00392.00372.00375.00380000144178200
2016-04-21400.00405.00386.00391.00527500208544000
2016-04-20427.00430.00390.00396.001011000409489900
2016-04-19430.00446.00407.00425.001315400561565600
2016-04-18420.00462.00420.00436.0045687002025743400
2016-04-15409.00425.00400.00415.00837600345454800
2016-04-14405.00406.00391.00398.00259300103760000
2016-04-13399.00401.00388.00390.00267100105411000
2016-04-12405.00406.00388.00397.00542000215144300
2016-04-11385.00410.00371.00399.001036500406925100
2016-04-08343.00383.00340.00377.00370700134635300
2016-04-07354.00374.00338.00356.00293900104767000
2016-04-06351.00370.00350.00362.00399800143440000
2016-04-05409.00418.00345.00354.00710000266406700
2016-04-04411.00411.00383.00404.00539700214687900
2016-04-01445.00458.00400.00415.001433700615997200
2016-03-31436.00446.00425.00446.001020700446954300
2016-03-30415.00428.00404.00425.001073700449858000
2016-03-29389.00407.00388.00407.00592500235250400
2016-03-28394.00395.00366.00379.00504400190894100
2016-03-25409.00413.00400.00402.0019310078290100
2016-03-24403.00426.00403.00408.00352600145315800
2016-03-23422.00422.00405.00412.0020910086544000
2016-03-22425.00439.00413.00419.00494200209149500
2016-03-18421.00423.00400.00418.00569700233579700
2016-03-17452.00461.00410.00428.001139400501415500
2016-03-16433.00460.00423.00453.001756800782251700
2016-03-15417.00442.00405.00425.00884000375608600
2016-03-14458.00460.00428.00428.00997500443611300
2016-03-11422.00464.00410.00438.0036300001621156000
2016-03-10410.00427.00400.00416.001197100495337000
2016-03-09469.00490.00419.00428.0092226004270312600
2016-03-08396.00443.00388.00413.0095268003993458900
2016-03-07339.00366.00336.00365.00961800339058700
2016-03-04345.00350.00328.00341.00666100226227400
2016-03-03355.00375.00345.00353.001423300508996500
2016-03-02350.00397.00343.00378.0066435002499654200
2016-03-01334.00337.00317.00327.001074300354032800
2016-02-29313.00329.00306.00326.00966000305880700
2016-02-26297.00309.00297.00300.0030470091776700
2016-02-25310.00314.00296.00298.001191800363179500
2016-02-24271.00296.00262.00296.00607800172902000
2016-02-23287.00298.00265.00267.00558500156756300
2016-02-22262.00302.00260.00279.001349200387075800
2016-02-19270.00273.00252.00262.0034380089328000
2016-02-18285.00286.00266.00273.0025230069717900
2016-02-17273.00287.00258.00274.00685300188719000
2016-02-16271.00310.00263.00281.001562200455759200
2016-02-15254.00289.00247.00255.00785000212533600
2016-02-12256.00257.00235.00235.00516600127834800
2016-02-10282.00284.00255.00257.00509300137336100
2016-02-09290.00298.00275.00275.00508700145181800
2016-02-08311.00327.00301.00305.001166900363390500
2016-02-05329.00337.00304.00306.00930700296426800
2016-02-04424.00448.00342.00345.0042938001742775900
2016-02-03374.00420.00370.00377.0054771002226141900
2016-02-02342.00346.00332.00340.00366600124590500
2016-02-01340.00355.00320.00348.00661600224679400
2016-01-29362.00365.00330.00345.00888500308353000
2016-01-28345.00382.00336.00356.0034462001233424200
2016-01-27329.00332.00320.00330.00780600254737900
2016-01-26320.00339.00310.00321.001239800401420900
2016-01-25317.00344.00306.00336.001314500428537700
2016-01-22327.00328.00301.00308.00923300288730700
2016-01-21315.00348.00297.00301.001820700587468800
2016-01-20318.00375.00302.00307.002690200915260900
2016-01-19316.00331.00299.00326.00633300200648100
2016-01-18313.00325.00303.00315.00599300188478300
2016-01-15351.00354.00316.00319.001054000352689500
2016-01-14357.00357.00326.00335.001620300546367100
2016-01-13377.00420.00356.00361.0031392001198557100
2016-01-12373.00436.00352.00381.0093226003690055600
2016-01-08381.00391.00361.00369.002298300857717800
2016-01-07402.00440.00371.00385.0025657001024261300
2016-01-06493.00545.00413.00418.0075833003751947700
2016-01-05430.00526.00398.00513.00128330006118635800
2016-01-04411.00446.00410.00446.0060481002608214200
2015-12-30383.00390.00344.00366.0092360003419500300
2015-12-29268.00330.00259.00323.0090959002831997500
2015-12-28280.00305.00266.00273.0060700001726776700
2015-12-25236.00273.00228.00248.0085515002135810300
2015-12-24230.00244.00217.00223.002679800614060800
2015-12-22261.00322.00228.00238.00149888004180922200
2015-12-21198.00245.00193.00245.00104618002435131700
2015-12-18200.00224.00191.00195.004661900981461800
2015-12-17186.00198.00186.00195.0030910059842500
2015-12-16189.00189.00185.00186.006000011201500
2015-12-15186.00191.00184.00184.0014830027889800
2015-12-14190.00193.00189.00190.008910017003700
2015-12-11192.00194.00190.00192.007320014059600
2015-12-10190.00192.00189.00191.006500012394300
2015-12-09194.00195.00191.00193.009890019065400
2015-12-08197.00198.00190.00192.0033700065621100
2015-12-07205.00207.00200.00201.0042780086959000
2015-12-04199.00203.00193.00198.00559400110229400
2015-12-03191.00198.00190.00198.0043640084651600
2015-12-02193.00195.00190.00192.00937600180480200
2015-12-01187.00222.00187.00196.00139429002910420800
2015-11-30182.00185.00181.00182.0013700024976300
2015-11-27179.00180.00177.00180.00492008817600
2015-11-26178.00180.00177.00177.008640015387000

   ※ 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