[2148 東証マザーズ] アイティメディア 日足 時系列データ

[2148 東証マザーズ] アイティメディア (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-07553.00587.00552.00556.00206900116592900
2016-12-06568.00574.00551.00551.0010080056287100
2016-12-05569.00573.00562.00565.004620026207400
2016-12-02577.00583.00574.00574.003650021067700
2016-12-01587.00589.00577.00580.009940057899800
2016-11-30589.00595.00581.00581.007430043437100
2016-11-29585.00597.00581.00596.004760028071900
2016-11-28583.00589.00579.00582.002850016614200
2016-11-25596.00597.00580.00583.006640039093500
2016-11-24603.00603.00594.00599.006140036802600
2016-11-22603.00605.00592.00600.005530033040200
2016-11-21589.00610.00588.00605.0012030072450400
2016-11-18590.00599.00581.00585.006160036382800
2016-11-17587.00589.00580.00587.002630015379500
2016-11-16577.00593.00573.00583.005090029791300
2016-11-15576.00580.00565.00577.009640055066200
2016-11-14573.00587.00569.00570.006300036135700
2016-11-11595.00601.00569.00569.009830057188400
2016-11-10573.00604.00569.00598.00180800107055100
2016-11-09593.00593.00530.00556.0014620081360300
2016-11-08594.00595.00586.00590.006490038399300
2016-11-07595.00604.00578.00591.0010810064014400
2016-11-04585.00609.00561.00599.00337300194762400
2016-11-02621.00625.00590.00596.00401300242541000
2016-11-01627.00665.00627.00646.00699300447406500
2016-10-31776.00782.00755.00777.007220055504600
2016-10-28753.00779.00745.00755.005490041943500
2016-10-27752.00768.00749.00757.005390040658500
2016-10-26777.00789.00747.00763.008360063738200
2016-10-25808.00814.00754.00786.008570066789600
2016-10-24811.00838.00793.00796.007620061780700
2016-10-21801.00840.00801.00809.00127900104912600
2016-10-20793.00824.00789.00798.00185300148793300
2016-10-19757.00786.00752.00779.00188200144888300
2016-10-18704.00758.00704.00755.00153100113332400
2016-10-17697.00708.00691.00697.005220036431500
2016-10-14710.00714.00691.00697.003600025145900
2016-10-13707.00718.00702.00706.003350023690300
2016-10-12720.00724.00702.00708.004550032404500
2016-10-11704.00721.00696.00717.004240030153900
2016-10-07718.00720.00700.00708.007980056422300
2016-10-06731.00740.00717.00725.005310038489200
2016-10-05755.00759.00726.00729.004480033065700
2016-10-04728.00751.00723.00742.006490047945100
2016-10-03735.00743.00713.00713.009380067603300
2016-09-30768.00768.00725.00741.0010260076892900
2016-09-29774.00779.00757.00778.0010530081263000
2016-09-28767.00782.00755.00756.007230055678600
2016-09-27750.00768.00735.00757.007560056866000
2016-09-26725.00760.00718.00753.00152000113208000
2016-09-23713.00724.00701.00711.003180022592700
2016-09-21740.00740.00699.00713.005810041608400
2016-09-20690.00736.00690.00716.0010720076796500
2016-09-16660.00679.00658.00674.005260035277900
2016-09-15680.00684.00648.00656.0010630070243800
2016-09-14712.00715.00683.00683.007200050334400
2016-09-13707.00718.00689.00712.0010690075088800
2016-09-12712.00728.00681.00710.00148900105037300
2016-09-09648.00715.00639.00692.00177100119336400
2016-09-08635.00645.00631.00634.003580022805500
2016-09-07623.00645.00620.00642.008990057356300
2016-09-06618.00621.00608.00610.003420020976500
2016-09-05626.00634.00608.00608.004130025593600
2016-09-02639.00645.00612.00612.006990043774300
2016-09-01619.00651.00619.00647.0014450092025800
2016-08-31601.00619.00595.00609.005700034658500
2016-08-30583.00602.00581.00594.003890023094300
2016-08-29569.00583.00563.00575.004250024368800
2016-08-26572.00575.00562.00562.005420030759100
2016-08-25593.00593.00575.00577.004670027303400
2016-08-24584.00590.00581.00584.002050011973700
2016-08-23594.00594.00581.00584.004080023957600
2016-08-22587.00594.00584.00586.003300019429900
2016-08-19585.00605.00584.00586.004520026741200
2016-08-18582.00591.00582.00585.002690015762000
2016-08-17596.00604.00582.00585.006570038729600
2016-08-16585.00629.00585.00600.0011630070905300
2016-08-15577.00587.00576.00585.006520037918900
2016-08-12590.00590.00574.00576.007370042761600
2016-08-10602.00605.00579.00585.006850040580900
2016-08-09600.00618.00590.00596.008770052545200
2016-08-08639.00639.00603.00604.006340038954100
2016-08-05610.00645.00610.00620.00178400112190700
2016-08-04598.00634.00592.00622.00240400147536100
2016-08-03552.00578.00546.00574.0016930095029800
2016-08-02559.00567.00541.00542.0016640091752400
2016-08-01566.00569.00539.00539.00247200135385500
2016-07-29592.00595.00554.00576.00240200137794000
2016-07-28631.00644.00623.00636.006910043724900
2016-07-27635.00645.00629.00629.007160045367700
2016-07-26655.00667.00628.00640.006710043250900
2016-07-25690.00696.00675.00675.008230056101600
2016-07-22710.00713.00680.00701.00188900131919700
2016-07-21685.00780.00682.00768.00466200358101100
2016-07-20695.00699.00679.00680.006130042240500
2016-07-19720.00731.00687.00722.004680033112500
2016-07-15720.00724.00704.00704.004260030262000
2016-07-14749.00753.00716.00717.006600048475500
2016-07-13710.00747.00700.00747.007170051902500
2016-07-12697.00711.00680.00698.004640032486900
2016-07-11688.00698.00675.00680.002760018936800
2016-07-08670.00683.00662.00678.002970019914000
2016-07-07697.00701.00663.00665.004450030200200
2016-07-06714.00714.00691.00701.002240015637400
2016-07-05724.00731.00705.00721.004700033792100
2016-07-04702.00735.00695.00735.004790034590900
2016-07-01709.00719.00692.00702.004000028295200
2016-06-30730.00738.00675.00703.0011510081031400
2016-06-29685.00723.00675.00717.008950062799800
2016-06-28647.00679.00631.00670.004100026904600
2016-06-27628.00659.00618.00650.007720049553200
2016-06-24706.00710.00589.00618.00181000114362800
2016-06-23685.00694.00670.00689.008690059182900
2016-06-22717.00726.00690.00695.008860062374700
2016-06-21725.00729.00710.00712.004730033972300
2016-06-20737.00757.00722.00728.006790050102800
2016-06-17700.00740.00700.00717.009600068667000
2016-06-16723.00737.00692.00693.0012560088781900
2016-06-15677.00735.00677.00717.00153100107742300
2016-06-14795.00796.00663.00717.00230900168117700
2016-06-13822.00825.00801.00802.0010820087725300
2016-06-10850.00850.00829.00836.008310069691700
2016-06-09853.00870.00849.00850.007930067895600
2016-06-08840.00864.00840.00855.008120069317800
2016-06-07838.00843.00820.00837.008070067280600
2016-06-06836.00845.00820.00824.0010070083413800
2016-06-03835.00863.00835.00859.0010030085324200
2016-06-02823.00868.00820.00838.00146400122922900
2016-06-01820.00834.00818.00822.0011130091730900
2016-05-31840.00845.00816.00818.00122400100774500
2016-05-30826.00850.00818.00839.009200076687700
2016-05-27832.00845.00821.00825.006430053474100
2016-05-26851.00854.00830.00832.004510037686300
2016-05-25863.00865.00841.00850.004120035090400
2016-05-24846.00853.00836.00838.004180035171300
2016-05-23878.00878.00851.00851.006390055123600
2016-05-20840.00875.00836.00864.0010530090264400
2016-05-19829.00843.00821.00833.005970049533100
2016-05-18863.00868.00810.00829.00139100115617900
2016-05-17837.00879.00830.00856.007670065308600
2016-05-16879.00887.00843.00846.008110069606200
2016-05-13900.00904.00855.00879.00134300117899200
2016-05-12923.00923.00879.00904.00124500112052900
2016-05-11850.00945.00850.00915.00388400350681500
2016-05-10895.00905.00835.00835.00283300241475400
2016-05-09927.00935.00876.00890.00158100141416600
2016-05-06908.00914.00890.00902.007610068590000
2016-05-02900.00926.00882.00901.00157000141724900
2016-04-28990.00995.00921.00929.00319100302655700
2016-04-27978.001048.00975.001038.00113700114891300
2016-04-261003.001023.00955.00970.00126200124032300
2016-04-251080.001082.001020.001028.00115600120390300
2016-04-221070.001088.001050.001080.00203100217432000
2016-04-211032.001100.001032.001074.00237000255010300
2016-04-201006.001028.00997.001020.00113100114602300
2016-04-19977.001003.00977.00996.005730056805400
2016-04-18942.00977.00930.00956.008460081014500
2016-04-15950.00992.00947.00957.006380061802200
2016-04-141000.001002.00974.00977.003550035045700
2016-04-13975.001005.00975.00983.006010059552600
2016-04-12976.001000.00965.00981.00151000148528000
2016-04-11939.00981.00926.00973.008260079292700
2016-04-08882.00960.00882.00944.00120500111886500
2016-04-07843.00910.00842.00899.0010800095562900
2016-04-06840.00865.00821.00857.006390053946300
2016-04-05904.00907.00849.00867.00140700122937400
2016-04-04925.00940.00880.00906.00173600157156800
2016-04-01995.001007.00918.00935.00200600188957000
2016-03-311042.001042.00993.001002.009280093635500
2016-03-30982.001035.00982.001032.00131800132744000
2016-03-29995.00996.00977.00988.008220081106100
2016-03-28993.00999.00982.00984.004960049054500
2016-03-251034.001034.00981.00993.00124600124289500
2016-03-24999.001043.00997.001028.00100800103298600
2016-03-231025.001025.00998.001004.007380074466500
2016-03-221019.001023.00997.001012.008860089083300
2016-03-181036.001040.00985.00991.00158800158915200
2016-03-171083.001099.001010.001034.008870093096300
2016-03-161105.001137.001076.001085.008900098784000
2016-03-151050.001109.001050.001091.00162500175951600
2016-03-141038.001068.001038.001045.007380077729700
2016-03-111002.001039.001000.001035.006170063129000
2016-03-101003.001022.00984.001002.004790048176400
2016-03-091001.001015.00990.00994.007720077191500
2016-03-081089.001091.001003.001031.009000093841300
2016-03-071120.001120.001081.001084.006760074060900
2016-03-041050.001091.001043.001091.008680092841700
2016-03-031052.001074.001016.001071.00105700110486100
2016-03-021070.001108.001057.001058.00122700132514800
2016-03-011008.001047.00997.001045.008020082133900
2016-02-29973.001039.00969.001006.00109300109885200
2016-02-26980.00989.00955.00970.005300051296400
2016-02-25960.00985.00960.00980.006090059090600
2016-02-24931.00995.00927.00975.007510072133600
2016-02-231040.001049.00966.00971.00109400109443100
2016-02-22990.001035.00972.001027.006270063330300
2016-02-191010.001011.00975.001000.00103100102422800
2016-02-181061.001091.001017.001026.00113400118387700
2016-02-171080.001124.001000.001010.00132200138852500
2016-02-161041.001078.001011.001057.00121200127661800
2016-02-15980.001020.00967.001011.00130200130109000
2016-02-12950.00964.00891.00911.00209600194780500
2016-02-101094.001136.00990.001025.00195800201552900
2016-02-091089.001125.001080.001092.00135400148502300
2016-02-081160.001228.001105.001198.00105200123983500
2016-02-051231.001239.001029.001199.00265300307307800
2016-02-041234.001347.001234.001244.00283600363917900
2016-02-031247.001265.001188.001230.00214700260292200
2016-02-021197.001297.001171.001247.00340200426115000
2016-02-011340.001347.001191.001208.00333100411958100
2016-01-291285.001350.001222.001329.00215200274870000
2016-01-281400.001409.001290.001298.00393000522844300
2016-01-271324.001430.001300.001414.00353500483498100
2016-01-261190.001290.001168.001264.00232200289604400
2016-01-251215.001226.001160.001201.00160200190644300
2016-01-221100.001180.001080.001179.00175100199899400
2016-01-211100.001180.001040.001047.00158000175699100
2016-01-201176.001244.001060.001066.00258700298394300
2016-01-191092.001177.001092.001158.00147600168488300
2016-01-181085.001128.001044.001100.00185200200137400
2016-01-151250.001278.001112.001143.00244100288466000
2016-01-141102.001247.001082.001224.00372800437600800
2016-01-131095.001151.001088.001146.00145100163879300
2016-01-121097.001124.001014.001058.00190800204105800
2016-01-081138.001157.001070.001114.00156600174233600
2016-01-071118.001163.001088.001158.00299700340337800
2016-01-061075.001130.001057.001108.00196700215726400
2016-01-051082.001096.001044.001045.00134300143672700
2016-01-041060.001126.001050.001101.00207000227394400
2015-12-301059.001059.001015.001045.008070083919500
2015-12-291003.001069.001003.001051.00103200107494000
2015-12-28965.001038.00965.001027.00123200124673600
2015-12-25965.00980.00930.00954.007680073282900
2015-12-24995.00999.00952.00995.007520073416700
2015-12-221033.001049.00993.00995.007130072051300
2015-12-211023.001023.00969.001016.006880068389600
2015-12-181016.001059.001010.001030.00127000131398600
2015-12-17990.001049.00969.001029.00111700113830400
2015-12-16956.00980.00939.00955.008410080538300
2015-12-15995.001029.00920.00927.00185500179278500
2015-12-141057.001057.00988.001020.00182600186345700
2015-12-111035.001080.001020.001070.00172900182681900
2015-12-10980.001075.00980.001046.00185300191225000
2015-12-091035.001147.00970.00990.00391400408407300
2015-12-081064.001091.00986.001020.00396300410696000
2015-12-07936.00985.00935.00974.00116100112732100
2015-12-04910.00950.00910.00935.008550079671900
2015-12-03940.00940.00875.00936.00149000134928600
2015-12-02958.00959.00922.00938.00116200109753800
2015-12-01900.00955.00880.00955.00336400310554100

   ※ 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