[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 
2017-12-15386.00388.00381.00383.004860018632900
2017-12-14382.00389.00382.00388.005360020709500
2017-12-13394.00395.00382.00384.006130023634900
2017-12-12393.00395.00387.00394.009560037443900
2017-12-11384.00392.00382.00392.008910034486000
2017-12-08375.00382.00374.00380.0013750051836200
2017-12-07377.00381.00375.00377.006900026045000
2017-12-06382.00388.00376.00377.0010540040068800
2017-12-05386.00390.00382.00383.005930022825800
2017-12-04395.00396.00389.00390.004520017684200
2017-12-01391.00397.00390.00396.005710022449300
2017-11-30390.00394.00389.00390.004400017199300
2017-11-29395.00401.00390.00390.003860015218300
2017-11-28394.00398.00388.00390.003820014982600
2017-11-27396.00398.00393.00394.002660010517000
2017-11-24396.00400.00393.00394.003510013911200
2017-11-22404.00405.00395.00395.005680022720000
2017-11-21400.00403.00396.00399.007470029774700
2017-11-20404.00406.00398.00402.002500010051200
2017-11-17400.00408.00395.00404.0010080040590000
2017-11-16385.00395.00385.00392.005050019729000
2017-11-15405.00405.00387.00392.0012710050209400
2017-11-14410.00413.00405.00406.008460034535200
2017-11-13420.00422.00410.00412.004710019550000
2017-11-10423.00426.00415.00424.009770041196400
2017-11-09411.00440.00411.00423.00256200108622600
2017-11-08399.00419.00399.00412.0011690048325700
2017-11-07400.00414.00400.00407.0014800060190300
2017-11-06405.00411.00399.00399.007910032046500
2017-11-02421.00422.00405.00410.008700035977200
2017-11-01427.00429.00418.00419.0011270047562700
2017-10-31420.00423.00405.00421.0019710082195000
2017-10-30402.00425.00402.00419.00594500247893400
2017-10-27385.00402.00382.00399.0022720089785600
2017-10-26379.00387.00378.00381.007540028913200
2017-10-25378.00383.00375.00381.006900026211300
2017-10-24381.00381.00375.00377.007260027407800
2017-10-23376.00381.00375.00380.006990026417000
2017-10-20379.00379.00371.00371.0011570043273500
2017-10-19378.00385.00377.00378.0010870041277000
2017-10-18395.00395.00376.00377.00276300105731400
2017-10-17396.00398.00390.00395.0011490045294700
2017-10-16399.00402.00392.00394.009960039399700
2017-10-13392.00402.00392.00398.0014790058705900
2017-10-12393.00400.00392.00399.0011490045569500
2017-10-11395.00398.00390.00393.007670030143000
2017-10-10388.00401.00388.00397.0010850042753800
2017-10-06394.00397.00391.00395.006980027554900
2017-10-05399.00403.00387.00390.0020150078752000
2017-10-04392.00406.00392.00400.0012160048487100
2017-10-03406.00406.00391.00394.0019380076737400
2017-10-02416.00423.00397.00401.00252900102410600
2017-09-29412.00414.00408.00412.008950036802400
2017-09-28416.00421.00407.00410.0021860089842100
2017-09-27419.00423.00408.00408.0020170083379100
2017-09-26440.00440.00417.00419.0022180093986300
2017-09-25450.00455.00428.00438.00306200134531500
2017-09-22450.00474.00449.00452.0021370098172100
2017-09-21453.00480.00453.00453.00356000166524000
2017-09-20450.00454.00442.00449.0012880057922200
2017-09-19446.00470.00439.00456.00281500128301900
2017-09-15423.00448.00423.00444.0013610060033700
2017-09-14440.00440.00421.00427.005910025464600
2017-09-13439.00441.00431.00439.008000034887100
2017-09-12427.00443.00427.00439.0012600055175600
2017-09-11430.00442.00421.00423.0011970051615500
2017-09-08422.00438.00414.00431.0023060099049000
2017-09-07405.00422.00404.00419.0012850053016500
2017-09-06393.00409.00387.00405.00258600103259700
2017-09-05422.00428.00400.00400.00363400148859600
2017-09-04452.00453.00426.00428.00505400221192400
2017-09-01422.00479.00420.00466.001536200701856100
2017-08-31435.00435.00419.00421.0020820088574700
2017-08-30402.00441.00397.00435.00656600280042100
2017-08-29404.00409.00395.00397.008020032095700
2017-08-28395.00411.00395.00409.0018920076635700
2017-08-25378.00408.00378.00399.00630500250266900
2017-08-24378.00379.00371.00371.003530013243300
2017-08-23375.00388.00372.00381.0013390051107000
2017-08-22380.00382.00367.00367.0011980044757800
2017-08-21399.00407.00377.00380.00364100141751000
2017-08-18385.00411.00375.00399.00564100223413600
2017-08-17390.00398.00374.00385.00520700199888300
2017-08-16360.00360.00353.00354.004640016536100
2017-08-15362.00364.00360.00360.00234008473500
2017-08-14354.00363.00352.00361.005540019832500
2017-08-10350.00363.00350.00362.005330019110000
2017-08-09362.00362.00344.00350.003720013090300
2017-08-08360.00362.00358.00360.00276009932100
2017-08-07353.00360.00350.00357.003930013964200
2017-08-04352.00355.00346.00350.005980020933700
2017-08-03382.00382.00353.00353.008710031372100
2017-08-02365.00395.00365.00379.0023010087301300
2017-08-01370.00372.00366.00367.003020011140200
2017-07-31376.00378.00373.00373.003250012190600
2017-07-28380.00381.00377.00378.00219008289500
2017-07-27383.00385.00378.00380.00196007462700
2017-07-26387.00387.00379.00383.00235008971000
2017-07-25378.00384.00378.00383.00147005605300
2017-07-24379.00381.00375.00381.004920018595400
2017-07-21376.00382.00376.00379.003430012995600
2017-07-20384.00386.00379.00379.003960015134500
2017-07-19390.00390.00383.00383.00236009113900
2017-07-18381.00391.00381.00390.0016380062621600
2017-07-14386.00394.00382.00383.007280028149700
2017-07-13407.00407.00390.00394.004360017288800
2017-07-12403.00406.00398.00405.002760011144700
2017-07-11402.00407.00402.00404.00191007726000
2017-07-10409.00409.00403.00403.002850011533900
2017-07-07405.00410.00401.00402.003710015003900
2017-07-06410.00413.00406.00406.00136005548600
2017-07-05405.00412.00405.00411.002870011762200
2017-07-04411.00414.00404.00405.004140016948400
2017-07-03408.00411.00402.00410.005410022086800
2017-06-30404.00410.00400.00408.005880023864800
2017-06-29403.00409.00399.00408.0010050040806200
2017-06-28401.00407.00397.00400.003460013884300
2017-06-27405.00410.00400.00405.005560022561200
2017-06-26406.00409.00400.00403.003930015887200
2017-06-23405.00408.00397.00406.005790023359300
2017-06-22404.00411.00390.00405.0010700043389100
2017-06-21405.00412.00401.00404.0017090069388200
2017-06-20402.00405.00398.00405.0010190040962800
2017-06-19396.00403.00395.00398.008720034924100
2017-06-16392.00400.00391.00395.005800022883000
2017-06-15395.00396.00390.00393.007310028711400
2017-06-14399.00400.00390.00397.0012810050767600
2017-06-13388.00392.00386.00392.004660018169900
2017-06-12385.00390.00383.00387.003940015249100
2017-06-09384.00389.00378.00387.006530025127400
2017-06-08385.00389.00380.00381.004590017677400
2017-06-07375.00385.00372.00385.006060023070000
2017-06-06379.00379.00371.00373.003620013548900
2017-06-05381.00381.00373.00377.004090015415700
2017-06-02379.00380.00372.00378.004370016457600
2017-06-01366.00378.00366.00374.006050022541500
2017-05-31372.00373.00363.00366.005380019744900
2017-05-30376.00378.00370.00374.004050015144800
2017-05-29376.00377.00372.00373.00174006521000
2017-05-26379.00379.00371.00375.004020015066800
2017-05-25378.00384.00378.00379.002750010448500
2017-05-24384.00386.00379.00379.003970015164000
2017-05-23382.00383.00370.00381.005680021531800
2017-05-22370.00381.00368.00380.008250031076800
2017-05-19365.00366.00362.00366.00184006701700
2017-05-18362.00368.00360.00365.005010018244900
2017-05-17374.00377.00367.00369.006910025687000
2017-05-16365.00374.00358.00374.006580024167500
2017-05-15360.00363.00358.00362.00218007868900
2017-05-12359.00366.00357.00364.005550020097400
2017-05-11358.00360.00350.00359.009540033926000
2017-05-10371.00374.00355.00359.0011580042298200
2017-05-09374.00374.00366.00372.005780021389000
2017-05-08369.00373.00365.00373.007020025998400
2017-05-02362.00368.00359.00368.004010014600100
2017-05-01362.00362.00353.00360.003360012034600
2017-04-28365.00365.00357.00358.005640020292500
2017-04-27363.00366.00360.00366.004870017682700
2017-04-26363.00365.00360.00365.005220018941000
2017-04-25364.00365.00355.00358.007400026617200
2017-04-24357.00366.00352.00360.0012690045532700
2017-04-21346.00353.00338.00353.0016880058334000
2017-04-20325.00344.00325.00341.0020940070646900
2017-04-19322.00324.00320.00322.005040016205100
2017-04-18327.00327.00320.00322.008560027631500
2017-04-17321.00327.00321.00322.004640015029400
2017-04-14324.00329.00322.00322.005860019023300
2017-04-13325.00331.00322.00326.007390024065700
2017-04-12348.00348.00333.00333.0012680043039000
2017-04-11350.00354.00349.00349.003440012066500
2017-04-10352.00358.00352.00353.00246008723400
2017-04-07350.00356.00348.00352.007840027545400
2017-04-06356.00359.00350.00350.007820027674600
2017-04-05365.00370.00360.00360.005830021148600
2017-04-04376.00380.00363.00368.006280023181500
2017-04-03380.00383.00374.00379.004710017783700
2017-03-31381.00385.00375.00375.006250023699000
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

   ※ 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