[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 
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
2016-06-17496.00501.00489.00494.0047075002328816100
2016-06-16511.00516.00480.00487.0083212004134322400
2016-06-15511.00520.00501.00516.0071040003644624300
2016-06-14514.00522.00507.00512.0086379004432883800
2016-06-13538.00540.00511.00518.0098801005151214100
2016-06-10565.00568.00555.00561.0036439002045585000
2016-06-09567.00571.00564.00564.0031304001773253800
2016-06-08571.00573.00556.00573.0036256002052253900
2016-06-07574.00577.00567.00574.0030679001756223400
2016-06-06564.00565.00554.00565.0048676002722554000
2016-06-03583.00588.00570.00573.0038648002231870300
2016-06-02583.00587.00578.00583.0032991001921919900
2016-06-01606.00607.00584.00589.0066324003947224600
2016-05-31609.00611.00602.00611.0030753001866858500
2016-05-30606.00612.00601.00610.0022795001382163300
2016-05-27624.00624.00604.00608.0037771002308292700
2016-05-26627.00630.00622.00624.0022197001390878900
2016-05-25636.00636.00614.00618.0032149002001346100
2016-05-24629.00640.00628.00629.0031717002009544900
2016-05-23635.00638.00624.00631.0029384001849553700
2016-05-20620.00634.00618.00632.0031092001950333700
2016-05-19631.00632.00618.00622.0025431001587942400
2016-05-18625.00634.00620.00625.0036211002267272300
2016-05-17619.00627.00613.00626.0026252001630143200
2016-05-16619.00630.00617.00618.0032820002045286100
2016-05-13639.00640.00623.00624.0044678002815248800
2016-05-12620.00643.00620.00641.0061164003869854000
2016-05-11631.00638.00625.00630.0055855003521721500
2016-05-10611.00634.00601.00632.00134312008338632500
2016-05-09572.00581.00568.00578.0028633001645225600
2016-05-06575.00577.00560.00565.0033593001897301900
2016-05-02570.00580.00567.00573.0038256002186327700
2016-04-28616.00618.00580.00582.0076441004559790200
2016-04-27597.00619.00597.00617.0060580003692547200
2016-04-26591.00610.00587.00596.0057643003422167900
2016-04-25615.00615.00597.00600.0033652002035787500
2016-04-22582.00605.00582.00605.0062558003731081700
2016-04-21595.00595.00587.00590.0029761001758540000
2016-04-20586.00590.00582.00584.0029323001715358200
2016-04-19576.00584.00574.00580.0031064001799078800
2016-04-18568.00574.00565.00567.0036312002065950100
2016-04-15588.00595.00582.00586.0038725002276157200
2016-04-14588.00594.00585.00594.0067432003980489900
2016-04-13567.00580.00564.00578.0074157004247150300
2016-04-12550.00557.00547.00553.0043449002404601400
2016-04-11556.00556.00543.00548.0041664002281621500
2016-04-08548.00569.00542.00560.0054442003021493700
2016-04-07559.00562.00552.00558.0047801002662495600
2016-04-06545.00562.00541.00558.0051677002856651500
2016-04-05560.00567.00544.00547.0081532004516975300
2016-04-04543.00557.00540.00543.0050617002771079500
2016-04-01567.00570.00553.00554.0055220003082805500
2016-03-31582.00591.00566.00567.0053228003068652300
2016-03-30584.00605.00576.00581.0067931004008399800
2016-03-29560.00586.00556.00583.0063173003613578400
2016-03-28557.00562.00551.00559.0025824001437592600
2016-03-25563.00563.00549.00553.0030256001675890700
2016-03-24556.00563.00550.00559.0032925001838789000
2016-03-23551.00560.00544.00554.0034645001916530700
2016-03-22545.00554.00541.00549.0038781002126217300
2016-03-18550.00550.00528.00538.0064885003483842700
2016-03-17560.00568.00547.00551.0048992002730124800
2016-03-16560.00576.00551.00556.0084060004724942200
2016-03-15552.00561.00540.00544.0056003003071567600
2016-03-14555.00561.00547.00552.0034184001888165000
2016-03-11533.00549.00531.00546.0053800002906958800
2016-03-10540.00546.00529.00543.0046443002502165800
2016-03-09537.00544.00528.00534.0054979002939127700
2016-03-08551.00556.00522.00549.0097040005234887000
2016-03-07548.00564.00547.00553.0058968003277534500
2016-03-04532.00565.00529.00552.0096822005328912000
2016-03-03529.00536.00522.00526.0066854003526015400
2016-03-02535.00538.00525.00527.0056680003010743400
2016-03-01507.00527.00506.00522.0059431003082325600
2016-02-29530.00539.00503.00503.0076747003993663000
2016-02-26497.00521.00494.00517.0096358004944606700
2016-02-25476.00498.00471.00492.0089949004382032900
2016-02-24452.00480.00451.00468.0055238002589467100
2016-02-23473.00474.00455.00458.0057788002666037500
2016-02-22461.00475.00460.00468.0037091001741041600
2016-02-19451.00470.00451.00466.0061674002846184700
2016-02-18462.00467.00454.00459.0061827002847065400
2016-02-17462.00475.00443.00446.0085228003865996200
2016-02-16461.00490.00454.00467.0098148004654387400
2016-02-15460.00469.00438.00461.0094087004281333400
2016-02-12426.00449.00420.00430.00137433005968807400
2016-02-10500.00501.00446.00457.0073658003406270800
2016-02-09504.00510.00480.00487.0073659003617008100
2016-02-08529.00542.00521.00534.0085524004554378300
2016-02-05565.00569.00530.00539.00108751005929260000
2016-02-04576.00590.00572.00575.0086338005014054300
2016-02-03590.00606.00575.00582.00109583006420381500
2016-02-02603.00630.00601.00617.00123194007603100500
2016-02-01568.00630.00565.00621.001892120011463349600
2016-01-29508.00551.00497.00540.00104486005475258800
2016-01-28498.00512.00494.00504.0045504002298454200
2016-01-27492.00503.00489.00501.0044955002232204800
2016-01-26482.00488.00479.00481.0027287001319401600
2016-01-25500.00501.00486.00495.0044753002213330600
2016-01-22472.00486.00465.00485.0048977002325526800
2016-01-21475.00486.00455.00455.0059799002825747600
2016-01-20497.00498.00475.00477.0043526002123392200
2016-01-19501.00507.00492.00500.0035704001785109100
2016-01-18491.00509.00489.00506.0043434002169998600
2016-01-15520.00526.00506.00509.0044841002299881800
2016-01-14511.00517.00500.00512.0057746002932674900
2016-01-13519.00530.00516.00526.0051102002671441500
2016-01-12515.00526.00507.00509.0057208002948565900
2016-01-08530.00542.00527.00528.0054673002912293900
2016-01-07541.00547.00533.00540.0038191002060091300
2016-01-06548.00554.00540.00541.0048455002638738900
2016-01-05544.00558.00542.00553.0031108001717092200
2016-01-04565.00570.00549.00551.0053671002991063600
2015-12-30575.00579.00568.00574.0024321001396668500
2015-12-29573.00575.00559.00572.0048785002767257800
2015-12-28571.00582.00568.00578.0024251001394427700
2015-12-25575.00580.00565.00566.0031400001792781900
2015-12-24599.00602.00576.00577.0029082001701983900
2015-12-22602.00609.00589.00594.0028468001696138300
2015-12-21596.00602.00590.00597.0031499001872932500
2015-12-18614.00639.00599.00600.0074010004531429600
2015-12-17614.00624.00612.00619.0039305002428909700
2015-12-16598.00613.00594.00608.0049448002999794900
2015-12-15585.00601.00582.00585.0038170002262257900
2015-12-14586.00586.00575.00584.0043609002534178900
2015-12-11592.00601.00592.00596.0031140001854987000
2015-12-10603.00607.00592.00595.0043860002623893600
2015-12-09596.00616.00596.00610.0046192002813560400
2015-12-08606.00609.00598.00600.0030391001828254800
2015-12-07609.00612.00603.00605.0031052001882366500
2015-12-04606.00614.00605.00607.0031793001931988700
2015-12-03618.00619.00611.00616.0020848001281633000

   ※ 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