[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 
2017-12-11473.00481.00472.00476.0044107002098000400
2017-12-08469.00483.00468.00471.00101570004829792400
2017-12-07474.00474.00468.00472.0033548001580890300
2017-12-06472.00474.00462.00466.0045847002143589500
2017-12-05466.00479.00466.00475.0051242002432137400
2017-12-04470.00472.00466.00469.0028165001321393600
2017-12-01470.00470.00462.00468.0042871001999462400
2017-11-30450.00469.00449.00467.0067202003102765000
2017-11-29442.00450.00442.00450.0029669001324990000
2017-11-28450.00452.00439.00440.0050050002225712000
2017-11-27447.00456.00444.00452.0054734002470178800
2017-11-24445.00450.00444.00446.001804400806778500
2017-11-22449.00450.00445.00448.0042231001889605900
2017-11-21447.00451.00443.00449.0036694001640258900
2017-11-20438.00448.00436.00446.0030865001369038900
2017-11-17437.00442.00433.00438.0044850001965287300
2017-11-16431.00436.00430.00433.0036937001599482700
2017-11-15442.00443.00428.00430.0069593003014112500
2017-11-14446.00454.00445.00446.0042110001888748100
2017-11-13446.00449.00443.00444.0031161001388792000
2017-11-10441.00451.00441.00448.0030917001382328700
2017-11-09453.00456.00443.00446.0058299002626907600
2017-11-08451.00454.00447.00451.0030226001360789300
2017-11-07450.00455.00441.00454.0067528003030562500
2017-11-06466.00467.00450.00452.0065320002974318800
2017-11-02471.00472.00459.00468.0090219004203060200
2017-11-01472.00480.00468.00479.0054611002604334300
2017-10-31467.00471.00465.00470.0025184001178411500
2017-10-30466.00471.00464.00467.0029625001383930200
2017-10-27465.00467.00460.00465.0031700001468721200
2017-10-26455.00461.00454.00461.0033323001526951600
2017-10-25465.00466.00456.00457.0034327001581225300
2017-10-24469.00473.00462.00464.0040669001897387300
2017-10-23469.00471.00466.00469.0026431001238057400
2017-10-20476.00480.00467.00468.0054379002568465500
2017-10-19468.00478.00468.00476.0055497002635298300
2017-10-18474.00475.00466.00466.0043238002026661800
2017-10-17484.00484.00467.00474.0064611003064899100
2017-10-16482.00488.00477.00484.0078449003794992700
2017-10-13472.00481.00468.00476.0079439003781658700
2017-10-12473.00477.00465.00473.00135438006382973900
2017-10-11458.00461.00455.00457.0042519001945981800
2017-10-10457.00462.00456.00459.0073155003355215500
2017-10-06451.00456.00446.00455.0040873001846316800
2017-10-05453.00453.00446.00448.0046652002095671900
2017-10-04438.00457.00437.00455.00103619004665420200
2017-10-03434.00437.00430.00436.0043300001876668700
2017-10-02439.00440.00432.00434.0041217001794727400
2017-09-29429.00439.00428.00436.0050970002216100500
2017-09-28435.00435.00429.00431.0028010001208546200
2017-09-27433.00436.00430.00434.0027193001178280500
2017-09-26434.00436.00431.00434.0029041001259744400
2017-09-25432.00437.00430.00436.0035033001519914000
2017-09-22426.00431.00425.00429.0038983001670475800
2017-09-21431.00432.00422.00424.0064103002727080100
2017-09-20433.00434.00428.00429.0059624002567076400
2017-09-19446.00446.00435.00437.0073674003233244900
2017-09-15430.00445.00430.00439.0054085002366743300
2017-09-14434.00436.00429.00429.0025831001115154000
2017-09-13431.00437.00428.00433.0034383001485567200
2017-09-12427.00430.00422.00426.0033847001440418300
2017-09-11428.00429.00422.00423.0031598001341961100
2017-09-08427.00428.00422.00423.0038141001619587900
2017-09-07433.00441.00426.00428.0034812001502681800
2017-09-06428.00433.00424.00427.0046714001998607300
2017-09-05434.00440.00433.00435.0027051001178741100
2017-09-04443.00444.00433.00437.0034295001499262200
2017-09-01450.00452.00443.00447.0029157001302514100
2017-08-31452.00453.00447.00450.0025536001148885600
2017-08-30455.00455.00448.00451.0025349001141951000
2017-08-29449.00453.00449.00449.001379100621046200
2017-08-28455.00460.00451.00453.0022557001025963200
2017-08-25448.00457.00446.00455.0024668001117171200
2017-08-24450.00453.00446.00447.0023638001062080600
2017-08-23457.00457.00450.00452.001664800754244400
2017-08-22457.00459.00451.00453.0024579001115879100
2017-08-21460.00461.00454.00457.001918000877276900
2017-08-18458.00462.00457.00458.001971500905287800
2017-08-17470.00470.00461.00463.0036742001703090700
2017-08-16470.00478.00470.00472.0026752001267119000
2017-08-15468.00473.00464.00469.002103300986869400
2017-08-14461.00471.00456.00465.0030364001411239800
2017-08-10467.00471.00462.00465.0029749001383060900
2017-08-09476.00476.00465.00469.0034807001633207400
2017-08-08470.00476.00469.00470.001862900878298000
2017-08-07477.00478.00473.00473.001740800828411400
2017-08-04464.00474.00464.00473.0025573001202992600
2017-08-03467.00470.00462.00465.001876000871995500
2017-08-02471.00473.00467.00467.001722400807403200
2017-08-01472.00474.00468.00471.0027755001307942100
2017-07-31473.00476.00467.00470.0063925003011729400
2017-07-28479.00486.00476.00485.0028942001395913900
2017-07-27477.00483.00474.00479.0023306001115866200
2017-07-26481.00484.00478.00478.0021526001032957900
2017-07-25481.00483.00478.00478.0028376001362281900
2017-07-24480.00486.00477.00485.0023127001113566400
2017-07-21482.00483.00480.00482.001940300934449600
2017-07-20484.00487.00479.00485.0041152001985621100
2017-07-19486.00489.00483.00484.0026827001304263100
2017-07-18495.00496.00485.00485.0037047001810080900
2017-07-14496.00500.00493.00496.001391900691296700
2017-07-13496.00500.00490.00494.0025049001236934600
2017-07-12500.00502.00495.00497.001807900900401800
2017-07-11506.00507.00500.00501.0041462002086156800
2017-07-10513.00513.00507.00508.001856000944983200
2017-07-07509.00511.00505.00510.0042970002183429300
2017-07-06521.00521.00513.00515.0025393001309828500
2017-07-05515.00518.00509.00518.0027749001426110100
2017-07-04514.00523.00511.00514.0065562003389551300
2017-07-03515.00516.00507.00509.0028685001462020000
2017-06-30513.00515.00509.00513.0042738002189748200
2017-06-29512.00518.00507.00518.0040291002067853000
2017-06-28505.00511.00504.00509.0032582001653451200
2017-06-27518.00519.00506.00506.0041271002107882200
2017-06-26525.00525.00511.00515.0072495003741692000
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

   ※ 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