[8423 東証1部] アクリーティブ 日足 時系列データ

[8423 東証1部] アクリーティブ (その他金融業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-30376.00386.00376.00380.008230031341500
2017-03-29376.00381.00373.00377.004050015244000
2017-03-28365.00374.00365.00374.006150022775100
2017-03-27371.00373.00361.00362.007760028312800
2017-03-24367.00370.00365.00368.002910010700500
2017-03-23365.00370.00365.00366.005980021972200
2017-03-22365.00369.00363.00365.006620024218700
2017-03-21380.00382.00372.00373.008790033055100
2017-03-17387.00389.00381.00382.0010930042008400
2017-03-16392.00392.00386.00391.005500021398900
2017-03-15399.00403.00390.00390.008810034715900
2017-03-14396.00403.00390.00399.0012870051231800
2017-03-13399.00401.00395.00396.006270024908500
2017-03-10396.00404.00395.00396.0014520057730100
2017-03-09390.00395.00389.00393.004990019546700
2017-03-08395.00395.00388.00389.004440017333200
2017-03-07391.00398.00389.00392.007170028267500
2017-03-06390.00395.00385.00388.007120027748100
2017-03-03386.00399.00386.00388.0010040039354300
2017-03-02387.00392.00385.00388.0022310086497300
2017-03-01388.00391.00383.00383.009820037893900
2017-02-28385.00395.00385.00385.007710030035800
2017-02-27392.00393.00382.00382.0013680052862700
2017-02-24393.00400.00391.00395.007270028753600
2017-02-23405.00405.00391.00396.008010031660400
2017-02-22398.00407.00395.00401.0018100072445500
2017-02-21398.00398.00393.00395.004630018307300
2017-02-20397.00401.00395.00398.004190016639800
2017-02-17406.00406.00398.00399.005980023992000
2017-02-16410.00412.00402.00405.005000020292900
2017-02-15411.00418.00409.00409.006900028436500
2017-02-14409.00413.00404.00408.006930028289900
2017-02-13406.00410.00403.00407.007010028478500
2017-02-10397.00405.00394.00401.0011730046957300
2017-02-09386.00388.00380.00386.0023760091250100
2017-02-08394.00399.00388.00390.0014220055667200
2017-02-07419.00419.00394.00395.0022710091559200
2017-02-06430.00430.00411.00412.0015550065371400
2017-02-03415.00425.00413.00417.009140038376000
2017-02-02429.00430.00412.00412.0014050058834500
2017-02-01434.00434.00428.00429.009180039501700
2017-01-31438.00440.00424.00430.0010840046798300
2017-01-30448.00454.00441.00441.0016760074558300
2017-01-27435.00446.00429.00440.0021320093378000
2017-01-26433.00434.00427.00432.0011100047900400
2017-01-25438.00442.00429.00430.00270500117372900
2017-01-24445.00451.00419.00422.00432000186902300
2017-01-23412.00432.00411.00427.00649100273891200
2017-01-20468.00469.00456.00457.006200028529900
2017-01-19469.00479.00467.00467.005130024167000
2017-01-18480.00480.00461.00471.0015610073662000
2017-01-17487.00491.00482.00482.007400036118200
2017-01-16485.00494.00485.00491.0018280089452600
2017-01-13490.00491.00484.00485.00233900113772400
2017-01-12492.00496.00486.00493.00302000148329100
2017-01-11495.00496.00490.00496.0014610072099200
2017-01-10493.00496.00491.00493.0011890058656600
2017-01-06497.00497.00491.00492.0019520096664100
2017-01-05484.00497.00484.00496.00606600298011500
2017-01-04480.00485.00480.00484.00459300221537200
2016-12-30478.00480.00478.00479.00227900109179500
2016-12-29476.00478.00476.00477.0014230067797800
2016-12-28477.00478.00476.00476.009720046349000
2016-12-27477.00478.00475.00475.00403600192278800
2016-12-26480.00481.00476.00478.00428600205099600
2016-12-22481.00483.00480.00481.00273400131615100
2016-12-21482.00484.00480.00482.00532400256628700
2016-12-20478.00486.00478.00481.00407000195847000
2016-12-19478.00480.00476.00478.00697000333008900
2016-12-16481.00500.00476.00479.0021475001038941400
2016-12-15481.00481.00481.00481.00231400111303400
2016-12-14411.00411.00400.00401.00262600105967100
2016-12-13417.00417.00403.00409.00319200130910800
2016-12-12415.00417.00405.00413.00990900407951400
2016-12-09373.00393.00371.00391.00789100303935000
2016-12-08371.00372.00367.00371.0011340041974600
2016-12-07369.00375.00366.00367.0017240063604100
2016-12-06364.00375.00364.00369.0019590072607000
2016-12-05364.00364.00361.00362.004500016301200
2016-12-02362.00373.00362.00364.0010950040197900
2016-12-01365.00368.00363.00363.0016910061814900
2016-11-30358.00363.00358.00361.007570027276200
2016-11-29363.00364.00358.00359.0017520063103700
2016-11-28367.00368.00363.00366.0010250037411900
2016-11-25370.00373.00365.00368.0011240041435300
2016-11-24364.00376.00364.00367.0018840069452700
2016-11-22364.00371.00362.00366.0011150040802000
2016-11-21365.00370.00364.00367.0010390038069400
2016-11-18367.00374.00362.00365.0013030047724400
2016-11-17368.00368.00360.00364.0011370041369600
2016-11-16367.00376.00366.00369.0016290060487700
2016-11-15370.00372.00361.00362.0010800039349000
2016-11-14360.00373.00359.00370.009870036355600
2016-11-11361.00369.00357.00360.0014970054047700
2016-11-10358.00361.00354.00361.0017730063521200
2016-11-09368.00371.00338.00342.0026530093175600
2016-11-08372.00376.00367.00368.0016690061814200
2016-11-07370.00375.00366.00373.0012200045354000
2016-11-04368.00370.00360.00368.0011080040590500
2016-11-02390.00390.00371.00374.0012500047142200
2016-11-01388.00390.00385.00390.005050019552700
2016-10-31392.00393.00382.00388.0010530040747500
2016-10-28393.00397.00389.00397.0012430048966700
2016-10-27385.00393.00385.00392.0012440048531900
2016-10-26380.00386.00380.00385.007210027637100
2016-10-25378.00388.00378.00382.0011260042955900
2016-10-24384.00387.00380.00381.0010830041393900
2016-10-21391.00394.00386.00387.0014610056783900
2016-10-20383.00391.00382.00388.0015860061290800
2016-10-19378.00385.00376.00382.0014410054978200
2016-10-18373.00384.00370.00381.0012110045724900
2016-10-17370.00377.00370.00376.005950022243500
2016-10-14369.00373.00366.00370.0011590042849200
2016-10-13374.00380.00370.00370.0011290042220500
2016-10-12380.00386.00374.00374.0011150042364400
2016-10-11392.00394.00382.00383.0015920061627900
2016-10-07398.00403.00392.00397.00303400120347300
2016-10-06374.00393.00374.00392.00485700187731900
2016-10-05373.00374.00369.00370.008250030655700
2016-10-04362.00374.00362.00371.0015000055429600
2016-10-03358.00363.00358.00360.005630020300000
2016-09-30364.00365.00357.00357.009790035277800
2016-09-29362.00369.00362.00367.0011290041269000
2016-09-28360.00362.00356.00361.007890028288000
2016-09-27362.00363.00354.00362.0014660052479800
2016-09-26365.00367.00362.00365.007940028938600
2016-09-23370.00370.00362.00366.009850035943000
2016-09-21352.00373.00349.00372.0021290076688800
2016-09-20356.00360.00353.00354.009420033560000
2016-09-16357.00365.00357.00360.009120032902500
2016-09-15360.00361.00354.00355.0011070039466900
2016-09-14366.00368.00362.00363.009650035223800
2016-09-13368.00372.00365.00368.0021940080767400
2016-09-12375.00380.00366.00369.0016680061913800
2016-09-09375.00378.00372.00377.0017470065635900
2016-09-08376.00380.00373.00375.0011170041922500
2016-09-07383.00387.00377.00379.0015020057117800
2016-09-06392.00395.00386.00388.0010530040917900
2016-09-05392.00393.00387.00388.0012990050725700
2016-09-02383.00386.00380.00382.008640033073300
2016-09-01390.00397.00384.00385.0010530041034100
2016-08-31390.00390.00383.00386.0011290043645700
2016-08-30391.00391.00385.00388.007270028192800
2016-08-29391.00400.00389.00391.0016430064581900
2016-08-26376.00404.00374.00399.00531400208753000
2016-08-25367.00375.00365.00373.0013850051199800
2016-08-24372.00379.00367.00368.0011710043373600
2016-08-23378.00380.00368.00369.0013380049888300
2016-08-22384.00387.00375.00384.009300035517200
2016-08-19393.00398.00384.00385.009390036546700
2016-08-18392.00401.00389.00389.0013020051311600
2016-08-17397.00399.00389.00396.0014140055727200
2016-08-16400.00411.00395.00400.00256400103391200
2016-08-15407.00407.00392.00395.0014550057869300
2016-08-12396.00408.00376.00405.00391500155367400
2016-08-10385.00397.00377.00395.00276100107214600
2016-08-09367.00387.00366.00387.0023570089308200
2016-08-08364.00369.00355.00365.0013770050124000
2016-08-05365.00373.00358.00360.0018410067396600
2016-08-04368.00371.00358.00367.0014090051320100
2016-08-03370.00378.00366.00368.0023150086048600
2016-08-02370.00370.00366.00369.005850021550500
2016-08-01366.00374.00363.00371.0014460053466600
2016-07-29370.00375.00357.00373.00350800128492300
2016-07-28363.00370.00360.00370.0014640053537300
2016-07-27360.00371.00359.00362.0020920076421800
2016-07-26359.00362.00350.00357.0020560073085300
2016-07-25369.00375.00361.00364.0018080066434900
2016-07-22377.00377.00365.00366.0023080085065400
2016-07-21370.00392.00367.00383.00501200192515700
2016-07-20370.00370.00356.00363.0017830064422000
2016-07-19386.00387.00360.00370.00347600128865800
2016-07-15360.00385.00360.00381.00478000180035100
2016-07-14364.00370.00356.00357.0020980076027300
2016-07-13371.00372.00363.00367.0016980062370900
2016-07-12359.00370.00355.00359.0023170083806400
2016-07-11336.00354.00335.00349.0021830075791500
2016-07-08341.00348.00328.00328.0026670089774200
2016-07-07336.00347.00336.00340.0023240079345800
2016-07-06353.00354.00335.00344.00343200117646800
2016-07-05369.00371.00360.00363.0022740083111100
2016-07-04362.00372.00358.00366.0022430081901000
2016-07-01351.00361.00349.00356.0012530044484000
2016-06-30365.00366.00347.00348.0020940074679300
2016-06-29332.00357.00332.00353.00328600113867200
2016-06-28334.00334.00317.00328.00361700118321600
2016-06-27340.00353.00338.00341.0019280066255700
2016-06-24384.00387.00321.00334.00549100191626900
2016-06-23375.00383.00371.00379.0018630070332700
2016-06-22374.00381.00368.00379.00266300100177000
2016-06-21373.00376.00365.00373.0013890051682500
2016-06-20360.00373.00360.00369.0018410067673200
2016-06-17355.00365.00354.00359.0023910085904900
2016-06-16385.00385.00347.00351.00310000112313500
2016-06-15374.00387.00367.00380.00394300149109900
2016-06-14382.00385.00362.00371.00458000169557500
2016-06-13382.00386.00377.00382.00302600115455000
2016-06-10406.00407.00390.00393.0023550093306500
2016-06-09399.00406.00399.00403.0023740095534400
2016-06-08406.00407.00395.00402.0015010060119800
2016-06-07403.00411.00399.00400.0015670063121100
2016-06-06401.00407.00392.00404.00290200115625100
2016-06-03409.00421.00403.00410.00277600113816900
2016-06-02422.00424.00409.00411.00295900122626900
2016-06-01429.00438.00426.00429.00272400117618200
2016-05-31447.00448.00426.00429.00536300231244100
2016-05-30427.00450.00426.00448.00393900174234500
2016-05-27438.00440.00423.00427.00322400138269500
2016-05-26450.00454.00436.00437.0020680091010200
2016-05-25447.00450.00441.00447.0012700056698700
2016-05-24453.00455.00437.00438.00252200111823600
2016-05-23450.00458.00448.00456.0020650093554100
2016-05-20455.00460.00450.00451.00260800118340700
2016-05-19460.00469.00451.00461.00223100102710200
2016-05-18470.00477.00455.00458.00293000135880600
2016-05-17470.00480.00469.00472.00219900104066500
2016-05-16491.00496.00468.00469.00336500160799900
2016-05-13507.00507.00481.00492.00380300186477800
2016-05-12517.00526.00505.00511.00393300201101700
2016-05-11520.00543.00503.00533.00882200459673100
2016-05-10539.00539.00514.00527.00827400437149500
2016-05-09474.00521.00474.00521.00769600385920500
2016-05-06480.00483.00462.00479.00226400106799300
2016-05-02482.00487.00465.00474.00282600133782300
2016-04-28493.00502.00483.00497.00301300148137500
2016-04-27489.00504.00489.00496.00318700157571600
2016-04-26511.00514.00485.00492.00492400244762600
2016-04-25540.00541.00518.00521.00347900183675700
2016-04-22527.00540.00521.00535.00467900248629700
2016-04-21505.00523.00504.00522.00444500229761800
2016-04-20510.00512.00499.00502.00267700135412500
2016-04-19478.00506.00478.00503.00504800250277400
2016-04-18476.00483.00471.00472.00388400185093200
2016-04-15490.00504.00485.00500.00407200202277800
2016-04-14509.00510.00488.00493.00672900334280400
2016-04-13493.00504.00480.00501.00855900421426600
2016-04-12455.00490.00454.00488.00921300438660800
2016-04-11462.00462.00437.00452.00264300118066300
2016-04-08436.00462.00430.00458.00474800212838000
2016-04-07405.00452.00405.00445.00832900365686900
2016-04-06399.00419.00391.00413.00673600271679300
2016-04-05426.00431.00402.00407.00351200144802100
2016-04-04448.00448.00419.00426.00483900209016800
2016-04-01455.00461.00434.00451.00582600261034500
2016-03-31474.00476.00454.00455.00446700207168900
2016-03-30454.00475.00450.00460.00949100438545200
2016-03-29426.00449.00422.00449.00639900279855300
2016-03-28428.00429.00415.00422.00253500106626800
2016-03-25420.00421.00414.00418.0017690073777300
2016-03-24417.00421.00413.00413.0017640073689900

   ※ 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