[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 
2017-08-18385.00411.00375.00399.00564100223413600
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
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

   ※ 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