[9427 東証1部] イー・アクセス 日足 時系列データ

[9427 東証1部] イー・アクセス (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2012-12-2560900.0062700.0060900.0062100.00403192491706000
2012-12-2160800.0061400.0059700.0060900.00177141074632000
2012-12-2062000.0062100.0060000.0060100.00200401218609100
2012-12-1963500.0063700.0062200.0062600.00184641160546900
2012-12-1860200.0063000.0060200.0062500.00488613040912000
2012-12-1759500.0060200.0058700.0059800.00314701875969400
2012-12-1460000.0060300.0058200.0058500.00503253002311500
2012-12-1360700.0060700.0060000.0060200.00255751542536300
2012-12-1260400.0060900.0060000.0060000.00180891090815000
2012-12-1159600.0060500.0059600.0060100.00204801228010600
2012-12-1059800.0060500.0059500.0059800.00323881944496500
2012-12-0760400.0060800.0059700.0059900.00386082324875700
2012-12-0660000.0061500.0059900.0061400.00321391953790000
2012-12-0559200.0060400.0059200.0059900.00192281151601100
2012-12-0459300.0060600.0058600.0059900.00198571186280000
2012-12-0359800.0060900.0059000.0059200.00307931839977600
2012-11-3062300.0062600.0060800.0060800.00315711939609100
2012-11-2962400.0063100.0062000.0062300.00232791453588600
2012-11-2862500.0063100.0061900.0062300.00401432506005700
2012-11-2760900.0063300.0060900.0063100.00285541783560700
2012-11-2662600.0063000.0060500.0060900.00362292232998900
2012-11-2260300.0061900.0060200.0061800.00379102322464200
2012-11-2158200.0059500.0058200.0059500.00543363202463900
2012-11-2056000.0057800.0056000.0057500.00627483569122100
2012-11-1955000.0055900.0054900.0055400.00418022318413300
2012-11-1653300.0054600.0053200.0054600.00526382846390400
2012-11-1553800.0054000.0053100.0053200.00269151441568800
2012-11-1453300.0053900.0053300.0053800.0014780792969000
2012-11-1353900.0054100.0052900.0053000.00290221553866500
2012-11-1253000.0053900.0053000.0053600.00234971259501000
2012-11-0953500.0054000.0053000.0053300.00285261525643000
2012-11-0853800.0054600.0053300.0054000.00747824043054500
2012-11-0752200.0054500.0052200.0053800.001106735931177200
2012-11-0651600.0052100.0051400.0051600.001095385666509400
2012-11-0551000.0051800.0050800.0051600.0020902810738691100
2012-11-0244450.0045500.0044400.0045500.00504422270568100
2012-11-0145250.0046650.0043000.0044400.002108639438530550
2012-10-3140050.0041100.0039950.0040350.00773183136685700
2012-10-3041550.0041650.0040550.0040750.00529692169894900
2012-10-2942050.0042050.0041400.0041550.00489002036788800
2012-10-2641900.0042350.0041750.0042100.00772623253303000
2012-10-2541900.0042350.0041350.0041600.00444721857478900
2012-10-2441800.0042300.0041800.0041950.00343561446951650
2012-10-2342550.0042700.0042050.0042150.00366081548530350
2012-10-2241250.0042300.0041250.0042200.00429081792869700
2012-10-1942050.0042500.0041650.0041850.00415271745443200
2012-10-1843550.0043700.0042150.0042400.00718373073909450
2012-10-1741200.0042950.0041100.0042950.001303275480539300
2012-10-1639400.0041000.0039050.0040500.001467795897152500
2012-10-1539150.0039600.0035350.0036600.002351648702819000
2012-10-1240000.0040900.0039600.0039600.002020868054542750
2012-10-1147000.0048000.0046600.0046600.001381376538647350
2012-10-1048550.0049000.0047500.0047700.001396166715055450
2012-10-0947050.0049500.0047000.0049350.0056822827482000350
2012-10-0547000.0047000.0047000.0047000.0014885699595000
2012-10-0433000.0033000.0033000.0033000.00147548675000
2012-10-0328000.0028000.0028000.0028000.00239567060000
2012-10-0223000.0023000.0023000.0023000.007547173581000
2012-10-0115000.0019070.0014950.0019000.0048906777663000
2012-09-2815100.0015210.0014860.0015070.0023010345913120
2012-09-2715400.0015420.0014980.0015160.0029106441371160
2012-09-2615000.0015340.0014820.0015270.0039305595901380
2012-09-2514960.0015200.0014920.0015040.0022571339659880
2012-09-2414800.0015150.0014800.0014990.0023027345417270
2012-09-2115070.0015350.0014700.0014940.0037443565225660
2012-09-2016500.0016590.0014990.0015050.001084671702612930
2012-09-1915200.0015650.0014900.0015610.00931021431937360
2012-09-1814330.0015000.0014200.0014830.0050471739646440
2012-09-1414300.0014370.0014180.0014220.0029093415666730
2012-09-1314510.0014540.0014190.0014200.0025288363473850
2012-09-1214250.0014620.0014250.0014560.0021688314579920
2012-09-1114350.0014370.0014110.0014230.0012239173800400
2012-09-1014290.0014520.0014180.0014400.0013040187588260
2012-09-0713900.0014200.0013750.0014150.0017329242524780
2012-09-0614000.0014050.0013660.0013820.0019866274704280
2012-09-0514390.0014480.0014050.0014050.0014479205371090
2012-09-0414420.0014620.0014310.0014360.0013017188416440
2012-09-0314330.0014670.0014270.0014470.0012386179176660
2012-08-3114300.0014420.0014200.0014270.0014393205949620
2012-08-3014690.0014690.0014290.0014440.0015894228745170
2012-08-2914650.0014950.0014500.0014610.0015802231621540
2012-08-2815220.0015240.0014720.0014800.0024971373372880
2012-08-2715000.0015370.0014990.0015190.0029489447599440
2012-08-2414270.0014970.0014220.0014930.0027995412100790
2012-08-2314190.0014440.0014130.0014400.0032095460979100
2012-08-2214110.0014230.0014030.0014050.009565134932180
2012-08-2114060.0014240.0014050.0014160.009047127868410
2012-08-2014270.0014450.0013990.0014040.0020023283973060
2012-08-1714220.0014220.0014010.0014120.0010440147447990
2012-08-1614090.0014120.0013930.0014020.008455118704500
2012-08-1514220.0014300.0013880.0013920.0018158254778590
2012-08-1414100.0014360.0014100.0014330.0016615237124110
2012-08-1313770.0014180.0013750.0014170.0014677206041120
2012-08-1013700.0013980.0013690.0013870.0017722245392470
2012-08-0913670.0013840.0013110.0013750.0057851778884370
2012-08-0814470.0014600.0014230.0014270.0019753285011490
2012-08-0714240.0014460.0014020.0014400.0028965413851480
2012-08-0614560.0014810.0014180.0014240.0025710372260090
2012-08-0314390.0014400.0014190.0014310.0017937255967140
2012-08-0214370.0014650.0014300.0014540.0015282222212920
2012-08-0114230.0014360.0014110.0014240.0013129186532790
2012-07-3114070.0014520.0014060.0014410.0017679254200710
2012-07-3014130.0014330.0014010.0014070.0014015197895170
2012-07-2714220.0014300.0013980.0014110.0022492317285500
2012-07-2613380.0013980.0013340.0013890.0017628241347530
2012-07-2513650.0013680.0013350.0013430.0026215353931710
2012-07-2413330.0013770.0013330.0013600.0028283384600090
2012-07-2313800.0013840.0013440.0013440.0025640347794830
2012-07-2014350.0014400.0014040.0014070.0024764350893740
2012-07-1914580.0014800.0014410.0014480.0026190380849960
2012-07-1815310.0015350.0014370.0014520.00750881102091210
2012-07-1715750.0015750.0015290.0015310.0020805320734600
2012-07-1315500.0015800.0015360.0015490.0019997311632790
2012-07-1215950.0015990.0015530.0015530.0027242428728750
2012-07-1115870.0016100.0015750.0015950.0020016318957160
2012-07-1015590.0016250.0015590.0016020.0034951560194100
2012-07-0915900.0015970.0015460.0015600.0039218613001300
2012-07-0615850.0016090.0015430.0016030.0059687945861950
2012-07-0516540.0016670.0015840.0015840.0056855913022750
2012-07-0416700.0017100.0016490.0016530.00601351009062570
2012-07-0316110.0016400.0016080.0016390.0041036668091530
2012-07-0215880.0016250.0015650.0016080.0051803828526270
2012-06-2915480.0015600.0015080.0015530.0021813335030340
2012-06-2815380.0015550.0015100.0015440.0033610516785590
2012-06-2714900.0015000.0014410.0014920.0031153459770570
2012-06-2615580.0015700.0014900.0015030.0038904591758750
2012-06-2516250.0016260.0015740.0015850.0023327371761610
2012-06-2215170.0016040.0015140.0015910.0036456571611860
2012-06-2115980.0015980.0015650.0015700.0033667533143670
2012-06-2016000.0016070.0015830.0015870.0032148512448680
2012-06-1915950.0016160.0015550.0015810.0038668613926830
2012-06-1816200.0016560.0015780.0015960.0061431998932380
2012-06-1515050.0015670.0015030.0015670.0055051846542550
2012-06-1415060.0015350.0014800.0015090.0047746719333640
2012-06-1314610.0015150.0014260.0015080.00681471009671350
2012-06-1213350.0014300.0013210.0014230.0039563550187930
2012-06-1113230.0013720.0013200.0013650.0025216339886450
2012-06-0813480.0013480.0012920.0012960.0026037341063860
2012-06-0713600.0013660.0013320.0013420.0028416383606220
2012-06-0613030.0013390.0012710.0013220.0031247408786820
2012-06-0512210.0012820.0012200.0012780.0024499305700030
2012-06-0412350.0012430.0012140.0012170.0032828403565570
2012-06-0112590.0012870.0012390.0012520.0040066504841170
2012-05-3112400.0012670.0012200.0012510.0035753443328360
2012-05-3013300.0013300.0012520.0012570.0035431451573970
2012-05-2912460.0013160.0012380.0013030.0042963552671630
2012-05-2812200.0012500.0012170.0012450.0029762366788820
2012-05-2512450.0012500.0012110.0012230.0030918379985310
2012-05-2412400.0012620.0012230.0012440.0038466475879290
2012-05-2313040.0013140.0012390.0012510.0039513502834930
2012-05-2213190.0013420.0012880.0012900.0031461410313130
2012-05-2113090.0013650.0012980.0013020.0026609351639810
2012-05-1813150.0013450.0012800.0013170.0058835775883890
2012-05-1712500.0013620.0012410.0013500.0064581841247960
2012-05-1613200.0013240.0012320.0012390.00830881058022790
2012-05-1513600.0013760.0013130.0013460.0052512705597340
2012-05-1414530.0014560.0013920.0013990.0035353502460040
2012-05-1115220.0015370.0014410.0014530.0038271563272000
2012-05-1014400.0015010.0014400.0014920.0028089415180630
2012-05-0914810.0014870.0014400.0014440.0033392487004800
2012-05-0814830.0015070.0014750.0014880.0027926415601070
2012-05-0715500.0015500.0014650.0014680.0045320676742540
2012-05-0215650.0016000.0015650.0015740.0020548324621080
2012-05-0116050.0016120.0015600.0015640.0028698452607500
2012-04-2716100.0016380.0016030.0016070.0030797498582130
2012-04-2615900.0016440.0015880.0016070.0044336713163800
2012-04-2516370.0016480.0015800.0015840.0055175881747360
2012-04-2416260.0016590.0016260.0016330.0028133461573170
2012-04-2316410.0016520.0016220.0016290.0026289428905360
2012-04-2016700.0016730.0016370.0016380.0037339614836960
2012-04-1916680.0016790.0016620.0016730.0023653395219440
2012-04-1816990.0017000.0016680.0016730.0028480478318810
2012-04-1717000.0017040.0016810.0016810.0025025423815450
2012-04-1616830.0017030.0016820.0016870.0036047609013170
2012-04-1316960.0016970.0016700.0016820.0034327578464760
2012-04-1216730.0016850.0016650.0016760.0025708430588370
2012-04-1116610.0016770.0016510.0016700.0026220436329170
2012-04-1017050.0017070.0016770.0016870.0027522466092630
2012-04-0917330.0017330.0017020.0017060.0020800355926050
2012-04-0617500.0017590.0017320.0017360.0017741308485060
2012-04-0517550.0017590.0017370.0017490.0036093630550260
2012-04-0418290.0018300.0017790.0017850.0031935574874910
2012-04-0318460.0018480.0018090.0018400.0028417518644810
2012-04-0218460.0018570.0018440.0018480.0020392377091590
2012-03-3018640.0018680.0018410.0018450.0017814329941930
2012-03-2918600.0018700.0018530.0018660.0021811406412600
2012-03-2818600.0018730.0018450.0018580.0029854555436850
2012-03-2718600.0018700.0018480.0018570.0033728626885690
2012-03-2618850.0018860.0018520.0018590.0022189414128900
2012-03-2318840.0018840.0018690.0018740.0018845353274020
2012-03-2219000.0019050.0018710.0018840.0027090511054300
2012-03-2119010.0019070.0018730.0018860.0032808619219040
2012-03-1919160.0019260.0019000.0019000.0024209462188820
2012-03-1618790.0019330.0018790.0019060.0034106650842810
2012-03-1518950.0019090.0018520.0018560.0039567740465010
2012-03-1419240.0019320.0018960.0018960.0031951610516650
2012-03-1319070.0019320.0019020.0019050.0031765609381510
2012-03-1219190.0019290.0019000.0019040.0024942477293770
2012-03-0918800.0019130.0018700.0018890.0035926678502420
2012-03-0818850.0019040.0018650.0018810.0031295588779460
2012-03-0718880.0018920.0018500.0018680.0034063638081230
2012-03-0619690.0019820.0018710.0018900.00626331195575730
2012-03-0520020.0020240.0019640.0019710.0030380606436660
2012-03-0219600.0020240.0019410.0019970.0038321762809430
2012-03-0120120.0020250.0019510.0019700.00698831396343110
2012-02-2921270.0021320.0020200.0020300.00812421664750180
2012-02-2821010.0021300.0020610.0021270.0030537639277810
2012-02-2722400.0022500.0021020.0021320.00694871517772670
2012-02-2421020.0021880.0020860.0021770.00611161307752390
2012-02-2320500.0020980.0020020.0020860.0043979901687460
2012-02-2219300.0019980.0019170.0019980.0036897726320320
2012-02-2118930.0019500.0018900.0019100.0024742476203900
2012-02-2019720.0019750.0018900.0018950.0045693878731440
2012-02-1720300.0020330.0019560.0019710.0030745612207810
2012-02-1619460.0020250.0019420.0019980.0046474925160950
2012-02-1519300.0019450.0018850.0019340.0031835611146650
2012-02-1419540.0019550.0019040.0019430.0022350431929460
2012-02-1319400.0019610.0019310.0019460.0025610498744360
2012-02-1019260.0019800.0018830.0019230.0045806879760630
2012-02-0918950.0019120.0018300.0018890.0027251514721060
2012-02-0818160.0018980.0018160.0018930.0033786631173540
2012-02-0718300.0018400.0017920.0018030.0026989486928760
2012-02-0618620.0018700.0018080.0018250.0021474393525520
2012-02-0318320.0018640.0018130.0018540.0021513396798300
2012-02-0218050.0018450.0017880.0018110.0018900343759130
2012-02-0117490.0018240.0017460.0018130.0030533546085840
2012-01-3117500.0017630.0017200.0017340.0023340406541320
2012-01-3018100.0018100.0017410.0017490.0021116371983380
2012-01-2717600.0018000.0017600.0017800.0016265289360820
2012-01-2618100.0018120.0017710.0017780.0029283523474010
2012-01-2518300.0018630.0018200.0018340.0024408450014490
2012-01-2418940.0018970.0018280.0018350.0023731438555190
2012-01-2318000.0018930.0018000.0018790.0049463916769220
2012-01-2017280.0017670.0017130.0017590.0027046471580560
2012-01-1917100.0017390.0017010.0017210.0031180536683690
2012-01-1816530.0016810.0016450.0016770.0024933415722500
2012-01-1716860.0016860.0016210.0016360.0043385712378090
2012-01-1617000.0017040.0016830.0016870.0024050407825170
2012-01-1317450.0017460.0017050.0017220.0027968482825700
2012-01-1217250.0017490.0017220.0017400.0031522547628880
2012-01-1118070.0018150.0016990.0017150.0050512882191720
2012-01-1018540.0018690.0018000.0018020.0019620356859000
2012-01-0618510.0018600.0018100.0018310.0021516393529210
2012-01-0518480.0018690.0018120.0018660.0026622490278170
2012-01-0418670.0018770.0018280.0018300.0024375449749980
2011-12-3018190.0018340.0017930.0018270.0012204221434960
2011-12-2918000.0018110.0017610.0017880.0022956410527360
2011-12-2818500.0018650.0018030.0018180.0013294242386450
2011-12-2718670.0018800.0018430.0018500.0011440213174520
2011-12-2619490.0019520.0018610.0018660.0019256365783870

   ※ 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