[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 
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
2016-03-23421.00422.00412.00420.0022160092701600
2016-03-22418.00422.00413.00419.0013360055801900
2016-03-18408.00412.00399.00411.00262500106247600
2016-03-17416.00419.00406.00410.0020470084505100
2016-03-16414.00420.00410.00413.0017710073281600
2016-03-15419.00426.00411.00415.00245900102741800
2016-03-14420.00427.00415.00419.00395400166221300
2016-03-11396.00416.00395.00409.00394500159492000
2016-03-10390.00405.00390.00401.00359600143164200
2016-03-09400.00402.00389.00390.0024200095198700
2016-03-08403.00409.00387.00402.00313100124781600
2016-03-07415.00417.00398.00406.00384000155882700
2016-03-04403.00414.00396.00407.00455000183850700
2016-03-03385.00421.00384.00404.001297300526895600
2016-03-02369.00383.00366.00378.00426800159998200
2016-03-01362.00366.00357.00362.0022080079686100
2016-02-29365.00376.00360.00363.00383900141003700
2016-02-26364.00369.00356.00359.0025920093615000
2016-02-25363.00367.00354.00358.0022420080542000
2016-02-24349.00372.00346.00355.00298300107117300
2016-02-23368.00373.00353.00355.00280200101164700
2016-02-22354.00379.00352.00368.00438300161151100
2016-02-19357.00360.00346.00356.00311600110215400
2016-02-18363.00365.00348.00361.00523600188027900
2016-02-17337.00363.00336.00347.00632300222037500
2016-02-16332.00355.00331.00339.00744900255227900
2016-02-15334.00342.00320.00331.00496400164448200
2016-02-12314.00330.00304.00315.001242100392366700
2016-02-10398.00403.00338.00354.001042000384866700
2016-02-09411.00414.00381.00385.00663900264991400
2016-02-08433.00453.00427.00434.00761400332510400
2016-02-05430.00468.00421.00438.001950200865320400
2016-02-04439.00476.00427.00446.001705700772939700
2016-02-03418.00451.00411.00447.001342100578495000
2016-02-02409.00453.00408.00430.001969900860583000
2016-02-01402.00417.00395.00406.001299900527645900
2016-01-29398.00406.00374.00399.001183000460896200
2016-01-28373.00420.00370.00406.002308800923244900
2016-01-27363.00367.00358.00361.00472500171412700
2016-01-26361.00366.00352.00357.00748900268612000
2016-01-25368.00379.00360.00372.00671100247968900
2016-01-22357.00370.00350.00369.00841700302844300
2016-01-21362.00380.00345.00345.001221400442249200
2016-01-20390.00392.00360.00364.001111800419237900
2016-01-19416.00417.00384.00396.001764800707019300
2016-01-18465.00466.00409.00416.0030768001324060700
2016-01-15477.00562.00426.00457.00145396007332526400
2016-01-14394.00482.00382.00482.0055459002552853300
2016-01-13401.00408.00396.00402.00793800318558600
2016-01-12392.00414.00383.00385.00870100344874500
2016-01-08385.00405.00384.00389.001149300451716300
2016-01-07425.00425.00399.00401.00499400203802900
2016-01-06426.00434.00420.00423.00364700155275600
2016-01-05436.00442.00420.00422.00599800256191400
2016-01-04454.00463.00438.00440.00305800136761500
2015-12-30446.00463.00446.00456.00301600137817200
2015-12-29449.00454.00443.00449.00312300140264400
2015-12-28439.00459.00431.00453.00569100255323600
2015-12-25440.00443.00420.00435.001228200531207200
2015-12-24473.00478.00442.00444.00744500338608900
2015-12-22480.00487.00466.00473.00443100211119000
2015-12-21486.00489.00465.00482.00624600296938100
2015-12-18500.00513.00491.00494.00320000160635400
2015-12-17507.00512.00499.00501.00306100154400000
2015-12-16511.00513.00499.00501.00248200125538800
2015-12-15501.00516.00496.00503.00609400308894600
2015-12-14492.00497.00486.00493.00388900191177300
2015-12-11503.00516.00502.00509.00413900210497700
2015-12-10526.00529.00507.00510.00524800270932900
2015-12-09537.00547.00530.00531.00362200193890700
2015-12-08560.00565.00545.00547.00376300207335300
2015-12-07575.00575.00560.00562.00263900149444100
2015-12-04575.00576.00559.00568.00491800278764600
2015-12-03574.00586.00568.00582.00443500256182600
2015-12-02563.00576.00560.00567.00371900212028700
2015-12-01553.00562.00553.00559.00197000109639200
2015-11-30566.00566.00549.00560.00322500178949100
2015-11-27572.00579.00560.00563.00321800182792200
2015-11-26560.00586.00560.00570.00453700258691600

   ※ 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