[2149 東証マザーズ外国] アジアメディ 日足 時系列データ

[2149 東証マザーズ外国] アジアメディ (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2008-09-197.007.003.003.0013070006576000
2008-09-186.009.005.006.0012175008453000
2008-09-175.006.005.005.006500003561500
2008-09-165.006.004.004.002515001246000
2008-09-124.0011.004.005.0010655008608500
2008-09-115.005.004.005.005830002720000
2008-09-105.005.005.005.003310001655000
2008-09-096.006.005.005.00129500726000
2008-09-085.006.005.005.002335001172500
2008-09-054.006.004.006.006460003327500
2008-09-045.005.004.004.00160500789500
2008-09-035.005.004.005.003820001891000
2008-09-025.006.004.005.003625001823000
2008-09-016.006.005.005.003355001753000
2008-08-296.008.005.007.004495002920000
2008-08-287.008.006.006.00129500860500
2008-08-276.009.006.009.0010970008178500
2008-08-265.006.005.006.006035003502000
2008-08-254.005.004.005.007350003075000
2008-08-226.008.006.006.0014090009306000
2008-08-215.007.004.007.00375600019818000
2008-08-208.009.005.006.0014936500106943000
2008-08-1919.0019.0016.0016.0068150011652500
2008-08-1815.0022.0014.0020.00186400034204500
2008-08-1517.0017.0012.0016.00197750028901500
2008-08-1419.0021.0019.0019.00106050020724500
2008-08-1322.0023.0021.0022.004245009179000
2008-08-1224.0024.0022.0023.0069350015875500
2008-08-1125.0027.0022.0025.00139250033905500
2008-08-0824.0027.0021.0022.00277100066478000
2008-08-0723.0023.0020.0020.00151850032082500
2008-08-0628.0028.0024.0024.00206000052171500
2008-08-0530.0031.0027.0028.0096250027514500
2008-08-0430.0031.0027.0029.00146050041721500
2008-08-0140.0044.0029.0031.006263500232215000
2008-07-3130.0032.0026.0031.00263250076937500
2008-07-3032.0033.0028.0031.00292350089201500
2008-07-2935.0038.0032.0033.004072000142594000
2008-07-2833.0040.0029.0033.0013765500472128000
2008-07-2568.0071.0053.0053.003859000235632000
2008-07-2469.0089.0068.0083.001380500110735500
2008-07-2369.0078.0064.0073.0088150061690000
2008-07-2285.0085.0072.0073.0077400060052000
2008-07-1894.0097.0085.0088.0068350061122500
2008-07-1780.0093.0080.0089.0089550075966500
2008-07-1677.0092.0073.0080.0075850062175000
2008-07-15110.00115.0082.0082.002799500275175500
2008-07-1474.0094.0074.0094.002741500242309000
2008-07-1162.0065.0058.0064.0055650034094500
2008-07-1070.0070.0064.0065.0086950057600500
2008-07-0980.0084.0075.0075.0081700064121000
2008-07-0877.0096.0077.0083.001186500102332000
2008-07-07105.00105.0084.0086.001118500102926000
2008-07-04107.00118.0097.00105.002230500236259000
2008-07-03121.00145.0091.0097.003476000407244500
2008-07-02117.00151.00103.00122.006195500824326000
2008-07-0175.00102.0062.00102.004120500386871500
2008-06-3042.0072.0042.0072.004821500287640000
2008-06-2739.0048.0038.0042.00133700055509500
2008-06-2647.0050.0041.0044.002466500111559000
2008-06-2565.0067.0059.0065.0082950052991000
2008-06-2484.0085.0074.0075.0041050032607500
2008-06-2387.0087.0084.0085.0016000013660500
2008-06-2092.0092.0085.0088.0049900043880000
2008-06-1998.0098.0092.0093.0041650039139000
2008-06-1891.00102.0091.0097.0071350068839500
2008-06-1794.0097.0090.0091.0046600042939000
2008-06-16120.00131.0094.0098.001348000148918000
2008-06-1386.00101.0086.00101.003068500264066500
2008-06-12138.00138.00133.00136.0026450035666000
2008-06-11155.00158.00139.00146.0057550082760500
2008-06-10166.00171.00157.00159.0022250036415500
2008-06-09162.00169.00162.00166.0017600028956500
2008-06-06164.00170.00162.00162.0015150024896000
2008-06-05177.00177.00163.00168.0052150088430000
2008-06-04182.00187.00179.00179.00649000118690500
2008-06-03190.00206.00186.00202.00557000110224000
2008-06-02188.00190.00183.00189.0016300030390000
2008-05-30192.00194.00182.00185.0031500058907500
2008-05-29181.00196.00177.00190.0041500077049000
2008-05-28186.00192.00175.00178.00767000140248500
2008-05-27206.00208.00182.00186.00867500165006500
2008-05-26209.00213.00203.00207.0035500073565500
2008-05-23216.00217.00204.00211.00913000191482000
2008-05-22209.00219.00202.00217.002648500559019000
2008-05-21239.00239.00239.00239.004300010277000
2008-05-20319.00319.00319.00319.003950012600500
2008-05-19388.00409.00387.00399.00273000108690000
2008-05-16370.00383.00365.00383.008000029974500
2008-05-15365.00380.00362.00364.0011600042523500
2008-05-14370.00375.00362.00370.0011350041804500
2008-05-13383.00383.00358.00368.0015250055967000
2008-05-12379.00379.00359.00371.0014950054737500
2008-05-09436.00437.00374.00374.00353500141199000
2008-05-08405.00440.00390.00431.00260000109439500
2008-05-07400.00415.00382.00410.0023350094415000
2008-05-02370.00380.00359.00373.0010900040327500
2008-05-01369.00369.00357.00363.003900014157500
2008-04-30360.00367.00350.00367.003850013795500
2008-04-28371.00379.00358.00358.009950036776000
2008-04-25353.00361.00347.00361.0013300047162500
2008-04-24381.00381.00333.00338.0024800086445500
2008-04-23401.00408.00361.00369.0026000099056500
2008-04-22339.00416.00338.00383.00646000246802000
2008-04-21302.00339.00302.00336.0027250089823500
2008-04-18299.00299.00295.00297.006200018354500
2008-04-17299.00299.00294.00295.008400024850000
2008-04-16299.00299.00285.00291.009700028178500
2008-04-15300.00301.00296.00298.00315009395000
2008-04-14299.00304.00295.00300.00220006592000
2008-04-11291.00307.00288.00305.008550025397000
2008-04-10285.00303.00270.00301.0013400038317500
2008-04-09310.00310.00295.00295.0013050039172000
2008-04-08325.00326.00310.00315.0012450039673500
2008-04-07325.00329.00325.00325.005750018725000
2008-04-04327.00334.00327.00329.004550015013000
2008-04-03325.00337.00325.00332.006350021122000
2008-04-02340.00341.00323.00328.0013350044609500
2008-04-01345.00355.00337.00340.003950013563500
2008-03-31352.00357.00343.00350.007000024434500
2008-03-28350.00355.00348.00354.003250011394000
2008-03-27359.00359.00350.00353.004450015703000
2008-03-26360.00365.00356.00360.005550020028000
2008-03-25343.00360.00343.00356.0011600040991500
2008-03-24338.00345.00330.00342.004850016320500
2008-03-21336.00345.00334.00343.004000013593000
2008-03-19338.00339.00327.00331.005150017190500
2008-03-18328.00333.00321.00322.007500024346500
2008-03-17335.00335.00323.00333.0010900035774500
2008-03-14359.00371.00350.00350.004950017863500
2008-03-13376.00376.00353.00361.004150015118500
2008-03-12397.00400.00365.00376.008050031102500
2008-03-11341.00386.00341.00383.007500027406500
2008-03-10368.00370.00335.00360.0023700085190500
2008-03-07400.00400.00388.00388.0010650041743500
2008-03-06393.00415.00392.00407.0012300049734000
2008-03-05409.00409.00385.00395.009650037836000
2008-03-04426.00426.00398.00414.0011750047835500
2008-03-03402.00428.00375.00425.0017500070652000
2008-02-29460.00460.00428.00430.0018800083399000
2008-02-28472.00485.00461.00470.0013800065362000
2008-02-27486.00498.00455.00475.00468000223517500
2008-02-26520.00548.00510.00531.00493000260325000
2008-02-25450.00509.00450.00500.00379000184751500
2008-02-22441.00441.00427.00435.005350023240000
2008-02-21440.00460.00426.00440.0015250067268000
2008-02-20470.00480.00431.00450.0016500075612500
2008-02-19487.00500.00457.00482.00211000100055500
2008-02-18535.00536.00493.00497.00251000128062500
2008-02-15494.00540.00493.00512.00514500263338500
2008-02-14449.00466.00433.00464.00259000117311500
2008-02-13376.00420.00370.00416.0012750050316500
2008-02-12358.00375.00356.00366.006450023322000
2008-02-08335.00360.00335.00356.008550029573000
2008-02-07362.00372.00353.00355.008150029194000
2008-02-06376.00380.00370.00376.007450028028500
2008-02-05386.00398.00380.00396.008400032545000
2008-02-04404.00404.00390.00394.007800030933500
2008-02-01402.00407.00381.00399.0012750050333500
2008-01-31397.00399.00392.00399.005650022328500
2008-01-30393.00415.00393.00396.0010250041244000
2008-01-29405.00410.00396.00398.0010300041205000
2008-01-28430.00430.00396.00400.0013950056544500
2008-01-25420.00430.00420.00430.007900033525000
2008-01-24430.00435.00404.00415.0014250059399000
2008-01-23431.00449.00404.00420.0010350043957000
2008-01-22439.00440.00399.00400.00242500101333000
2008-01-21450.00480.00448.00464.0014950069606500
2008-01-18410.00482.00407.00450.0014250063273000
2008-01-17395.00435.00390.00435.0019600079282500
2008-01-16401.00415.00390.00396.0013400053892000
2008-01-15450.00466.00408.00422.00241500105673000
2008-01-11431.00456.00392.00451.00256500109062500
2008-01-10425.00448.00419.00429.0013550058674500
2008-01-09424.00430.00414.00430.0011400048116500
2008-01-08445.00450.00420.00439.0015100065660500
2008-01-07436.00465.00431.00445.0013300059188000
2008-01-04444.00456.00427.00446.0012650055569000
2007-12-28490.00490.00463.00469.0011200053117000
2007-12-27513.00513.00483.00487.0017600087810500
2007-12-26484.00510.00466.00503.0017600085968500
2007-12-25490.00517.00467.00479.00275000135486000
2007-12-21463.00495.00450.00475.00226000104606500
2007-12-20477.00480.00452.00459.00231500108113000
2007-12-19492.00519.00470.00482.00375000184652000
2007-12-18462.00531.00450.00512.00754500372401500
2007-12-17548.00550.00481.00482.00868000432572000
2007-12-14605.00609.00573.00581.00545000321089500
2007-12-13660.00662.00571.00590.001038000619359000
2007-12-12690.00695.00623.00656.00340500225304500
2007-12-11737.00737.00712.00720.004900035229000
2007-12-10748.00753.00717.00729.00204500151808000
2007-12-07723.00750.00711.00748.00225500166399500
2007-12-06702.00729.00702.00715.009550068183000
2007-12-05704.00730.00694.00705.0013650096540000
2007-12-04741.00746.00716.00734.0011300082752500
2007-12-03759.00759.00745.00748.0012800096227500
2007-11-30764.00768.00744.00755.008400063307000
2007-11-29764.00765.00741.00754.00161500122249000
2007-11-28755.00755.00742.00754.005400040415500
2007-11-27756.00765.00740.00745.005050037844500
2007-11-26752.00760.00738.00746.005700042746500
2007-11-22732.00760.00732.00751.005450040672000
2007-11-21778.00800.00752.00752.0010350080933500
2007-11-20769.00769.00745.00768.0010500079545000
2007-11-19812.00817.00795.00795.004250034258500
2007-11-16811.00828.00790.00811.00132000106515500
2007-11-15890.00890.00835.00841.007600065576500
2007-11-14900.00920.00870.00890.007650068327500
2007-11-13815.00855.00815.00843.004350036270000
2007-11-12822.00845.00803.00845.007350060169500
2007-11-09857.00881.00825.00850.006350053862500
2007-11-08848.00877.00810.00877.0011400095879500
2007-11-07919.00930.00880.00898.005200046624000
2007-11-06930.00940.00896.00909.008250075703500
2007-11-05950.00955.00940.00941.005000047215500
2007-11-02930.00990.00930.00966.006900066032500
2007-11-011050.001054.00972.00980.00128000128963500
2007-10-311088.001088.001025.001052.008150086536500
2007-10-301041.001088.001040.001070.00118000126546000
2007-10-291011.001065.001011.001039.008200085520000
2007-10-261002.001010.00971.001002.004550045189500
2007-10-251000.001010.00980.00995.007450074187500
2007-10-24992.00998.00960.00970.005900057928000
2007-10-23974.001015.00956.00962.008450082958000
2007-10-22940.00990.00940.00984.00104500100509000
2007-10-191040.001040.00991.001020.006800068568500
2007-10-18970.001044.00967.001030.00110000108924500
2007-10-171031.001065.00991.001000.00158500160715500
2007-10-161122.001122.001070.001071.00137000148764500
2007-10-151130.001152.001120.001142.00100500114621000
2007-10-121160.001170.001149.001165.004750055112000
2007-10-111160.001174.001131.001170.00109000126365500
2007-10-101185.001185.001133.001157.006950080389500
2007-10-091145.001190.001140.001145.00107500125417500
2007-10-051106.001145.001071.001129.00100500110531500
2007-10-041156.001173.001130.001132.0088500101382500
2007-10-031191.001220.001171.001176.00142500170268500
2007-10-021130.001194.001116.001171.00233000269610000
2007-10-011129.001129.001068.001090.00102500111350500
2007-09-281142.001179.001060.001122.00225500250800000
2007-09-271227.001260.001111.001159.00441000529277500
2007-09-261008.001067.001007.001067.00300500314787500
2007-09-25907.00967.00885.00967.00180000168529000
2007-09-21822.00886.00821.00867.00133500115487500
2007-09-20825.00830.00811.00821.007450060900500
2007-09-19816.00835.00810.00820.009150074953500
2007-09-18820.00825.00800.00810.005600045418500
2007-09-14806.00823.00802.00817.006350051498000
2007-09-13837.00837.00802.00816.006250051126500

   ※ 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