[8572 東証1部] アコム 日足 時系列データ

[8572 東証1部] アコム (その他金融業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-23512.00540.00510.00526.00159921008371245600
2017-06-22501.00502.00497.00498.0020542001026054000
2017-06-21501.00502.00497.00500.0020844001042712100
2017-06-20510.00512.00502.00503.0060069003038642500
2017-06-19501.00509.00499.00505.0050358002542732500
2017-06-16495.00500.00488.00498.0040167001986690900
2017-06-15482.00495.00480.00492.0040502001975180500
2017-06-14497.00498.00484.00485.0042313002064869300
2017-06-13494.00499.00491.00496.0034818001724437200
2017-06-12500.00510.00493.00498.0036951001843895000
2017-06-09498.00502.00492.00502.0036328001807281500
2017-06-08498.00508.00497.00500.0066305003332887400
2017-06-07487.00497.00483.00496.0042850002101117000
2017-06-06480.00486.00475.00483.0052673002539443300
2017-06-05493.00493.00479.00481.0050833002460758000
2017-06-02489.00497.00485.00497.0045837002258284900
2017-06-01468.00491.00467.00490.0074993003632037300
2017-05-31465.00468.00459.00468.0041753001939400300
2017-05-30471.00471.00462.00467.0028877001346329100
2017-05-29475.00477.00470.00471.0025933001228568200
2017-05-26477.00479.00475.00476.002077800989864700
2017-05-25479.00482.00474.00479.0039811001903380100
2017-05-24478.00479.00475.00478.0033207001583926300
2017-05-23482.00484.00475.00475.0039196001870275900
2017-05-22482.00486.00481.00484.0024258001174083200
2017-05-19475.00480.00472.00478.0037545001788611500
2017-05-18472.00478.00471.00476.0042595002020842600
2017-05-17485.00486.00478.00480.0043970002114634500
2017-05-16490.00491.00483.00487.0037553001824995200
2017-05-15485.00490.00485.00487.0029052001416748200
2017-05-12495.00499.00483.00485.0061380003003050900
2017-05-11508.00511.00494.00500.0067326003367173400
2017-05-10494.00504.00493.00501.0036440001824770900
2017-05-09500.00508.00495.00495.0048712002433031100
2017-05-08515.00515.00501.00503.0069481003513274700
2017-05-02500.00511.00498.00511.0078702003969921100
2017-05-01492.00502.00492.00498.0060352003004766900
2017-04-28489.00496.00489.00495.0081129003997061700
2017-04-27490.00503.00487.00493.002363000011643754600
2017-04-26460.00463.00453.00463.0024713001132851500
2017-04-25448.00454.00447.00454.0022816001031251100
2017-04-24452.00454.00443.00448.0025857001157740600
2017-04-21457.00458.00449.00450.0024531001108678000
2017-04-20452.00466.00450.00452.0048478002216555900
2017-04-19436.00454.00436.00450.0047123002115162300
2017-04-18433.00441.00432.00437.0054049002362459200
2017-04-17425.00431.00424.00431.0025505001091244700
2017-04-14425.00431.00425.00429.002197000942357300
2017-04-13431.00432.00425.00430.0031714001359404100
2017-04-12437.00440.00432.00435.0027894001212456500
2017-04-11436.00442.00435.00440.0025319001112160700
2017-04-10443.00444.00436.00437.0027288001195255000
2017-04-07438.00444.00433.00440.0049009002149679600
2017-04-06445.00446.00433.00435.0038530001686833500
2017-04-05460.00462.00444.00446.0040827001837954000
2017-04-04447.00460.00447.00458.0062430002844971900
2017-04-03449.00454.00444.00451.0035565001598391800
2017-03-31444.00451.00444.00445.0034766001554657600
2017-03-30450.00451.00441.00442.0029719001322160100
2017-03-29452.00457.00448.00449.0025751001162998600
2017-03-28448.00450.00446.00449.002223300996622200
2017-03-27449.00454.00445.00446.0028428001272849500
2017-03-24451.00457.00448.00456.0023991001090875600
2017-03-23451.00452.00447.00451.0023071001037654400
2017-03-22453.00457.00450.00450.0028136001274127800
2017-03-21460.00463.00459.00461.0027169001251998000
2017-03-17460.00466.00460.00462.0023073001068036400
2017-03-16462.00466.00460.00462.0026448001223626000
2017-03-15463.00466.00462.00465.001015900471492400
2017-03-14467.00469.00465.00465.001587300739981800
2017-03-13469.00470.00463.00466.0028430001324646800
2017-03-10464.00468.00462.00465.0028412001319153000
2017-03-09460.00462.00457.00461.001863700857191900
2017-03-08463.00463.00450.00458.0036797001685298700
2017-03-07467.00469.00462.00463.0033635001562366700
2017-03-06468.00470.00465.00468.0022181001037104000
2017-03-03470.00472.00464.00467.0038780001811912200
2017-03-02476.00479.00471.00472.0045792002174124600
2017-03-01472.00472.00464.00469.0060139002811508600
2017-02-28478.00479.00469.00470.0057160002708030000
2017-02-27480.00485.00476.00483.0030604001472571500
2017-02-24475.00487.00474.00486.0031648001529907200
2017-02-23485.00485.00475.00475.0035677001703270100
2017-02-22493.00493.00484.00485.0036399001771565800
2017-02-21494.00494.00490.00492.001909200938532900
2017-02-20493.00496.00487.00494.001973400969565400
2017-02-17496.00500.00491.00493.0047631002359921600
2017-02-16491.00501.00491.00497.0063049003128400300
2017-02-15485.00488.00482.00487.0027627001340505100
2017-02-14485.00486.00477.00480.0037595001809187700
2017-02-13481.00487.00478.00482.0032710001576338500
2017-02-10475.00478.00472.00476.0027390001301704200
2017-02-09470.00474.00467.00469.0025285001187556300
2017-02-08468.00474.00468.00473.0023137001089057600
2017-02-07463.00470.00461.00470.0025105001171008400
2017-02-06475.00475.00462.00466.0031802001488230900
2017-02-03468.00470.00461.00465.0035386001647102800
2017-02-02478.00478.00463.00464.0044278002077099800
2017-02-01481.00486.00472.00476.0065817003131447900
2017-01-31473.00502.00473.00487.0084856004175271900
2017-01-30480.00480.00472.00474.0039023001854958500
2017-01-27489.00491.00483.00483.0039596001931162800
2017-01-26479.00488.00477.00486.0032030001551276400
2017-01-25476.00479.00471.00472.0029005001376403800
2017-01-24472.00473.00469.00471.0022908001078538800
2017-01-23477.00479.00474.00474.0023371001113053500
2017-01-20482.00485.00479.00481.002025300975377700
2017-01-19486.00492.00481.00485.0026076001263474300
2017-01-18475.00483.00474.00480.0040223001922801900
2017-01-17489.00490.00480.00481.0043073002087463800
2017-01-16499.00501.00489.00492.0027635001363808900
2017-01-13500.00503.00495.00500.0025646001280346500
2017-01-12503.00507.00497.00499.0026491001324365700
2017-01-11512.00512.00502.00503.0030023001518507900
2017-01-10515.00522.00509.00509.0046606002394007300
2017-01-06511.00516.00508.00511.0037577001923552100
2017-01-05519.00525.00514.00516.0033773001749407900
2017-01-04512.00524.00512.00521.0034214001775676600
2016-12-30500.00512.00496.00511.0029540001494152000
2016-12-29512.00515.00506.00507.0036397001854093400
2016-12-28522.00522.00514.00517.0019879001028308900
2016-12-27518.00525.00517.00520.0020959001090576000
2016-12-26513.00521.00511.00518.001669700864013800
2016-12-22522.00524.00515.00517.0024971001292772400
2016-12-21527.00538.00522.00524.0037677001989004200
2016-12-20526.00530.00524.00527.0027786001464178100
2016-12-19521.00535.00520.00525.0036505001923053000
2016-12-16535.00541.00525.00525.0047819002527455500
2016-12-15552.00553.00529.00530.0068263003662995700
2016-12-14559.00559.00547.00549.0037514002065877100
2016-12-13559.00563.00553.00555.0051903002889237700
2016-12-12582.00588.00560.00569.0064913003704432700
2016-12-09570.00584.00566.00577.0073185004214765900
2016-12-08553.00580.00552.00574.0083699004735020500
2016-12-07546.00550.00535.00549.0043873002394018900
2016-12-06552.00554.00547.00548.0026503001456209300
2016-12-05550.00553.00546.00547.0027973001533438300
2016-12-02547.00559.00544.00553.0039707002187069500
2016-12-01555.00557.00548.00550.0049494002734647400
2016-11-30554.00554.00544.00547.0037664002062876400
2016-11-29552.00560.00549.00550.0035977001988606900
2016-11-28554.00558.00548.00555.0035895001987906500
2016-11-25571.00572.00550.00556.0057897003236245500
2016-11-24571.00575.00565.00568.0043765002495013300
2016-11-22557.00569.00557.00566.0062255003508027300
2016-11-21547.00561.00545.00556.0054340003011238000
2016-11-18552.00553.00542.00544.0035551001943573500
2016-11-17541.00545.00536.00544.0041773002258799200
2016-11-16541.00554.00539.00547.0060631003304970700
2016-11-15531.00532.00524.00529.0038580002040428000
2016-11-14504.00533.00504.00531.0072321003779833900
2016-11-11505.00509.00497.00500.0051441002588326600
2016-11-10492.00504.00488.00500.0071637003558348100
2016-11-09500.00502.00462.00470.0078069003742117700
2016-11-08495.00499.00492.00496.0036146001789477000
2016-11-07500.00501.00489.00489.0028587001410388400
2016-11-04507.00509.00490.00491.0042021002086130300
2016-11-02483.00512.00481.00507.0092346004637118700
2016-11-01483.00487.00479.00486.0022912001107667100
2016-10-31484.00486.00479.00484.0020910001008818300
2016-10-28485.00486.00479.00484.0026002001256552800
2016-10-27487.00492.00479.00481.0036430001766141800
2016-10-26476.00484.00474.00484.0021347001024352100
2016-10-25475.00482.00473.00476.0027637001318676200
2016-10-24474.00477.00471.00473.001911000905612300
2016-10-21478.00479.00471.00472.0022448001066150800
2016-10-20477.00486.00475.00477.0048865002343600500
2016-10-19465.00477.00464.00475.0027901001316749100
2016-10-18464.00466.00461.00464.001637600758818200
2016-10-17463.00470.00462.00466.0030408001416152000
2016-10-14464.00468.00455.00466.0052057002409004400
2016-10-13462.00464.00452.00454.0029369001339495300
2016-10-12460.00467.00459.00460.001905400880139700
2016-10-11466.00469.00463.00465.0022040001025396900
2016-10-07475.00475.00464.00466.0027211001272962500
2016-10-06483.00484.00471.00474.0030135001436774300
2016-10-05482.00482.00476.00478.0022506001076207200
2016-10-04474.00479.00473.00476.001688000804219200
2016-10-03476.00481.00469.00474.0025447001208168700
2016-09-30478.00479.00473.00473.0023249001104552800
2016-09-29479.00488.00479.00486.0023794001152595300
2016-09-28486.00486.00475.00477.0025971001244421400
2016-09-27483.00488.00474.00487.0029311001410125000
2016-09-26500.00500.00485.00487.0028018001374085100
2016-09-23501.00504.00493.00499.0022075001103045800
2016-09-21488.00506.00482.00504.0037957001887570900
2016-09-20494.00498.00487.00489.0022453001104032000
2016-09-16494.00498.00491.00494.0024090001191280100
2016-09-15491.00497.00489.00494.0024237001196668100
2016-09-14495.00501.00493.00494.0023588001170429400
2016-09-13491.00498.00491.00496.001962600971772600
2016-09-12497.00500.00489.00492.0020641001020143200
2016-09-09507.00511.00504.00505.0021804001104772900
2016-09-08506.00513.00505.00509.0023854001213721000
2016-09-07504.00509.00501.00509.0027882001407153500
2016-09-06507.00512.00504.00511.0026914001371851100
2016-09-05506.00513.00504.00507.0029897001518397100
2016-09-02499.00503.00496.00502.0020625001030675100
2016-09-01492.00504.00491.00500.0024019001200447300
2016-08-31503.00503.00493.00495.0042995002132416000
2016-08-30501.00504.00495.00503.0045701002290054600
2016-08-29493.00506.00491.00505.0038607001930048100
2016-08-26494.00495.00476.00479.0038060001839967800
2016-08-25508.00508.00492.00498.0029153001452533400
2016-08-24512.00513.00505.00508.0020745001054650500
2016-08-23510.00517.00507.00513.0039870002043973100
2016-08-22505.00508.00502.00508.001428700721879300
2016-08-19501.00506.00499.00503.0035167001766312800
2016-08-18504.00510.00497.00504.0034451001736932300
2016-08-17496.00504.00495.00503.0030998001551550900
2016-08-16493.00503.00490.00496.0045807002275346700
2016-08-15493.00497.00486.00493.0025239001245142800
2016-08-12476.00497.00475.00494.0059621002926148900
2016-08-10460.00472.00456.00469.0029125001353798400
2016-08-09459.00463.00454.00462.0029232001342838400
2016-08-08459.00463.00456.00458.0025615001173397100
2016-08-05456.00460.00453.00453.002039800928631000
2016-08-04447.00457.00442.00454.0036152001621571900
2016-08-03456.00460.00445.00446.0043351001949643300
2016-08-02462.00468.00462.00462.0031009001439402400
2016-08-01480.00483.00466.00468.0058714002785232700
2016-07-29495.00507.00474.00490.0065536003206466800
2016-07-28508.00511.00492.00495.0026482001322184400
2016-07-27512.00517.00508.00510.0046973002408295900
2016-07-26507.00513.00502.00508.0038287001939544100
2016-07-25507.00516.00504.00506.0056422002872193200
2016-07-22502.00507.00496.00504.0021990001106703500
2016-07-21519.00522.00506.00509.0037115001895841800
2016-07-20503.00512.00503.00510.0025896001314806300
2016-07-19521.00522.00507.00512.0027335001401358400
2016-07-15513.00524.00509.00516.0047874002475441900
2016-07-14509.00515.00506.00508.0026136001332088100
2016-07-13522.00522.00504.00506.0047006002398248700
2016-07-12489.00508.00486.00503.0054921002745411800
2016-07-11479.00487.00473.00481.0065681003149114400
2016-07-08475.00479.00467.00467.0035344001666692400
2016-07-07488.00492.00470.00473.0054757002626544300
2016-07-06504.00506.00485.00488.0065892003248183900
2016-07-05507.00516.00500.00515.0040349002051199900
2016-07-04497.00516.00491.00513.0039736002012800700
2016-07-01497.00498.00484.00497.0031708001564958300
2016-06-30502.00506.00492.00492.0037743001876904500
2016-06-29490.00497.00485.00497.0045830002258309300
2016-06-28465.00482.00459.00479.0053361002520226800
2016-06-27475.00477.00464.00471.0037965001785103300
2016-06-24525.00526.00462.00471.0076920003791203200
2016-06-23511.00519.00507.00518.0022930001177507200
2016-06-22512.00513.00503.00510.0032657001662116600
2016-06-21506.00515.00499.00511.0050956002581272800
2016-06-20498.00512.00496.00509.0037369001886935400

   ※ 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