[2352 東証2部] エイジア 日足 時系列データ

[2352 東証2部] エイジア (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-281056.001070.001017.001019.004070042104000
2017-04-271024.001060.001017.001060.004080042507200
2017-04-261019.001038.001016.001023.003760038538500
2017-04-251001.001025.00995.001019.001830018479300
2017-04-241027.001049.00990.00993.004290043038000
2017-04-211035.001043.001022.001027.001570016133100
2017-04-201037.001055.001008.001034.003470035918400
2017-04-191011.001045.001011.001020.001910019581700
2017-04-181055.001061.001000.001015.0098700101453700
2017-04-17928.001004.00928.00995.003060029621400
2017-04-14948.00948.00925.00932.001560014639200
2017-04-13911.00968.00911.00948.003130029186100
2017-04-12973.00973.00916.00936.008560080629900
2017-04-111000.001009.00985.00997.002480024749000
2017-04-101020.001021.001000.001014.001370013886300
2017-04-07998.001037.00978.001020.004650046585800
2017-04-061029.001041.00991.00992.006430064594000
2017-04-051015.001078.001015.001029.004210043577000
2017-04-041074.001086.001006.001015.00108700112518200
2017-04-031158.001170.001091.001094.005580063182900
2017-03-311152.001178.001140.001140.007090082099400
2017-03-301127.001148.001107.001136.004610052171300
2017-03-291102.001129.001100.001128.002480027627000
2017-03-282220.002278.002219.002232.002210049417000
2017-03-272252.002252.002212.002214.001600035688900
2017-03-242190.002252.002172.002252.00960021290000
2017-03-232251.002275.002158.002178.002330051297700
2017-03-222249.002253.002223.002228.001130025328400
2017-03-212240.002288.002240.002287.001140025854300
2017-03-172277.002277.002212.002234.003490078986700
2017-03-162144.002235.002110.002231.002450053370400
2017-03-152225.002246.002156.002162.003420075007500
2017-03-142248.002255.002223.002225.002270050680500
2017-03-132312.002321.002255.002255.003150072124500
2017-03-102311.002330.002311.002313.001010023389100
2017-03-092310.002356.002309.002313.0048300111985000
2017-03-082330.002342.002281.002289.0047500110306000
2017-03-072317.002380.002311.002311.002600060631600
2017-03-062363.002386.002311.002334.002520059113400
2017-03-032318.002401.002301.002351.0043400102388800
2017-03-022340.002341.002290.002321.003780087702800
2017-03-012235.002320.002229.002308.003980090677800
2017-02-282294.002329.002230.002235.0059700135534500
2017-02-272343.002372.002284.002316.0057200132465600
2017-02-242380.002413.002352.002370.003920093426600
2017-02-232444.002444.002380.002398.0062400149828900
2017-02-222546.002547.002457.002477.0042900106791500
2017-02-212590.002623.002507.002546.0096400246377500
2017-02-202475.002590.002465.002590.00100100252898100
2017-02-172388.002485.002380.002475.0077500189581800
2017-02-162340.002390.002320.002388.003790089851200
2017-02-152318.002375.002310.002340.0049700116351200
2017-02-142361.002361.002310.002318.002540059153600
2017-02-132378.002378.002300.002361.0063000146690500
2017-02-102423.002430.002339.002381.0050800120941200
2017-02-092400.002457.002393.002420.003780091769300
2017-02-082422.002459.002378.002393.0059000142448700
2017-02-072426.002470.002395.002444.0083300202629400
2017-02-062305.002450.002296.002450.00168200401535600
2017-02-032300.002303.002268.002294.0060700138768000
2017-02-022263.002339.002251.002305.00145500333176200
2017-02-012315.002340.002202.002310.005165001177912900
2017-01-311960.001996.001922.001962.005020098516200
2017-01-301919.001986.001910.001965.00103200201220200
2017-01-271865.001918.001864.001908.0089800169784800
2017-01-261839.001860.001820.001840.003480063910100
2017-01-251877.001890.001806.001822.0073100134661100
2017-01-241795.001799.001778.001797.00630011281700
2017-01-231784.001801.001781.001795.00940016825200
2017-01-201776.001784.001762.001783.00810014370000
2017-01-191805.001811.001766.001774.002180039105100
2017-01-181753.001798.001753.001798.001730030577500
2017-01-171768.001778.001752.001753.001430025170800
2017-01-161799.001799.001751.001755.002650046997500
2017-01-131792.001819.001792.001805.001620029296000
2017-01-121805.001823.001781.001791.003110055943200
2017-01-111842.001850.001810.001810.003510064318500
2017-01-101835.001847.001813.001842.004960091067600
2017-01-061850.001850.001791.001822.0072400131895700
2017-01-051776.001888.001752.001839.00207800380622200
2017-01-041710.001784.001704.001750.003990069765300
2016-12-301687.001707.001685.001700.00760012876800
2016-12-291695.001713.001682.001700.002050034704000
2016-12-281692.001710.001692.001697.001410023941100
2016-12-271705.001705.001692.001692.001940032924000
2016-12-261699.001713.001690.001705.001950033097900
2016-12-221704.001706.001694.001699.002670045385800
2016-12-211711.001714.001705.001705.001650028198700
2016-12-201714.001714.001706.001708.001090018636100
2016-12-191712.001715.001705.001706.001480025298600
2016-12-161718.001724.001711.001712.001430024543000
2016-12-151750.001750.001724.001725.001570027234100
2016-12-141717.001746.001716.001733.001780030759800
2016-12-131705.001758.001704.001712.003360057742300
2016-12-121711.001720.001704.001705.002000034189500
2016-12-091703.001723.001703.001708.001170019983200
2016-12-081740.001740.001711.001715.001840031737100
2016-12-071720.001752.001709.001723.001520026228600
2016-12-061709.001811.001709.001725.0071300125698600
2016-12-051701.001736.001701.001707.00970016560900
2016-12-021740.001740.001708.001710.001350023248400
2016-12-011735.001769.001725.001741.001990034710800
2016-11-301737.001739.001720.001721.001140019702300
2016-11-291739.001754.001726.001748.00900015628900
2016-11-281722.001750.001712.001750.001320022781000
2016-11-251750.001751.001720.001722.002560044425400
2016-11-241765.001770.001750.001750.002270039835300
2016-11-221785.001785.001760.001770.001100019503000
2016-11-211768.001852.001768.001790.004540082133900
2016-11-181765.001772.001758.001772.001850032682500
2016-11-171741.001765.001729.001763.001120019534800
2016-11-161740.001753.001728.001744.001470025567000
2016-11-151757.001757.001726.001749.001050018295300
2016-11-141770.001770.001730.001751.001160020349800
2016-11-111729.001768.001729.001749.002130037268400
2016-11-101700.001748.001700.001729.001490025645400
2016-11-091719.001728.001578.001643.005490090438400
2016-11-081686.001711.001682.001683.001170019826400
2016-11-071648.001677.001648.001675.001380022962100
2016-11-041701.001710.001643.001649.003970066380000
2016-11-021756.001762.001707.001713.003320057402100
2016-11-011765.001796.001765.001766.001770031444000
2016-10-311832.001848.001745.001765.003240058308700
2016-10-281834.001845.001831.001831.0046008452900
2016-10-271833.001860.001812.001843.001150021074200
2016-10-261866.001869.001832.001835.001340024847400
2016-10-251837.001880.001805.001866.002920053896700
2016-10-241831.001831.001811.001820.00920016755600
2016-10-211861.001892.001825.001831.002360043671100
2016-10-201918.001937.001842.001861.004370082116500
2016-10-191878.001939.001865.001918.0053400101722600
2016-10-181806.001868.001805.001863.004140075738900
2016-10-171712.001972.001706.001831.00164700306034900
2016-10-141730.001739.001706.001712.001330022877100
2016-10-131737.001740.001726.001729.001660028772800
2016-10-121765.001765.001739.001740.001420024802800
2016-10-111761.001772.001754.001759.001070018868500
2016-10-071769.001774.001758.001760.001130019963500
2016-10-061762.001784.001756.001773.001350023912400
2016-10-051776.001776.001747.001759.001040018330800
2016-10-041738.001750.001731.001736.001950033950300
2016-10-031741.001752.001735.001741.001330023165600
2016-09-301752.001760.001732.001741.002040035589200
2016-09-291800.001800.001759.001760.001670029594000
2016-09-281810.001810.001772.001778.001160020705400
2016-09-271765.001783.001744.001777.001470025941500
2016-09-261817.001820.001776.001777.001150020635000
2016-09-231766.001803.001766.001803.001110019854600
2016-09-211741.001780.001737.001769.001200021022100
2016-09-201741.001760.001737.001741.001200020941700
2016-09-161739.001763.001739.001751.001100019241800
2016-09-151775.001786.001726.001738.002950051911900
2016-09-141850.001859.001785.001786.0069400127350200
2016-09-131862.001888.001814.001837.001900035016100
2016-09-121868.001900.001860.001862.003360063105000
2016-09-091832.001940.001812.001906.0090300167941200
2016-09-081833.001893.001832.001849.004600085437600
2016-09-071815.001841.001807.001832.003320060736600
2016-09-061799.001806.001789.001805.00840015093100
2016-09-051800.001808.001785.001799.001150020656500
2016-09-021801.001809.001775.001788.001290023081300
2016-09-011809.001824.001798.001812.001320023874100
2016-08-311818.001819.001785.001812.00970017513300
2016-08-301800.001813.001795.001798.00780014061400
2016-08-291802.001840.001793.001794.001700030782500
2016-08-261815.001840.001802.001821.001970035791500
2016-08-251868.001868.001800.001832.003850070481500
2016-08-241778.001872.001778.001872.004150075906600
2016-08-231775.001797.001765.001777.001880033459000
2016-08-221811.001814.001761.001777.002580046118900
2016-08-191805.001832.001801.001814.001560028306600
2016-08-181786.001829.001786.001804.003580065130700
2016-08-171775.001814.001775.001795.002160038742300
2016-08-161801.001840.001780.001797.002900052625900
2016-08-151798.001815.001778.001801.001950034958300
2016-08-121798.001816.001781.001816.001420025562800
2016-08-101793.001800.001772.001800.001240022205800
2016-08-091760.001800.001740.001761.001740030745200
2016-08-081765.001769.001731.001739.001980034732000
2016-08-051770.001793.001711.001725.003100054275700
2016-08-041790.001817.001738.001775.002220039427300
2016-08-031810.001820.001766.001766.003070054940900
2016-08-021800.001869.001773.001850.003460063410300
2016-08-011898.001899.001800.001801.005120093804300
2016-07-291704.001830.001672.001830.004970086527100
2016-07-281778.001779.001701.001702.002580044471500
2016-07-271765.001820.001765.001778.002170038714800
2016-07-261839.001850.001755.001765.003970071410500
2016-07-251797.001842.001791.001825.002780050535800
2016-07-221816.001874.001787.001800.004210076283000
2016-07-211817.001874.001790.001874.004900089933200
2016-07-201760.001804.001755.001777.003170056069500
2016-07-191815.001859.001771.001791.003620065432300
2016-07-151887.001930.001798.001815.005240096287600
2016-07-141871.001968.001871.001912.003670070689400
2016-07-131945.001946.001869.001871.003630068787900
2016-07-121870.001939.001865.001910.004470085480900
2016-07-111860.001882.001808.001830.003630066765300
2016-07-081830.001869.001744.001820.0060900110074800
2016-07-071960.001960.001848.001870.004840091859300
2016-07-061940.001959.001888.001955.0062300120052200
2016-07-052090.002090.001986.002000.0065100131445900
2016-07-042090.002149.002072.002090.0093100195739500
2016-07-011997.002170.001981.002117.00130900272661700
2016-06-302020.002045.001967.001967.0092300185717200
2016-06-292011.002030.001964.001965.0085500171435300
2016-06-281888.001999.001862.001976.00121100233566500
2016-06-271941.002015.001821.002015.00177800341716600
2016-06-242089.002149.001571.001861.00375900675401400
2016-06-232056.002150.002001.002071.00117800241442200
2016-06-222180.002240.002013.002056.00189900406097700
2016-06-212130.002286.002090.002217.00242700535385700
2016-06-202040.002170.002020.002137.00317100662747000
2016-06-172125.002130.001974.002006.00226900462576100
2016-06-162344.002355.001988.002040.00287600603627100
2016-06-152439.002537.002239.002343.00189400442193700
2016-06-142661.002672.002338.002366.00131300327474700
2016-06-132856.002858.002710.002772.0081400226479800
2016-06-103000.003015.002930.002940.0045500134499200
2016-06-093030.003075.002958.003000.0055500166966300
2016-06-083050.003055.002970.003015.0064600193600900
2016-06-073165.003230.003020.003040.0077000238418500
2016-06-063105.003200.003090.003100.0061900193661000
2016-06-032999.003210.002996.003195.00114000357896300
2016-06-023065.003180.002964.002996.0067500206348900
2016-06-013100.003280.003055.003100.00161300509582000
2016-05-313225.003320.002990.003060.00161500503147800
2016-05-303045.003200.003005.003200.00142600443676500
2016-05-272897.002960.002812.002960.0056500163243000
2016-05-262980.002980.002838.002896.0070100202625500
2016-05-252951.002978.002830.002859.0069700202159100
2016-05-243045.003135.002878.002901.00107200320446000
2016-05-233140.003250.002952.003075.00178600553875600
2016-05-202854.003100.002830.003100.00237500711875500
2016-05-192694.002830.002676.002830.00116500322403900
2016-05-182700.002848.002586.002744.00194100529818800
2016-05-172566.002713.002504.002677.0098900257825500
2016-05-162727.002845.002601.002616.00166800454273500
2016-05-132985.002995.002657.002710.00217900613511800
2016-05-122810.002980.002721.002956.00247600712272700
2016-05-112659.002870.002636.002850.00214000597641400
2016-05-102673.002697.002602.002608.0040700107814800
2016-05-092600.002705.002527.002667.0070700185927600
2016-05-062436.002660.002407.002615.0063300161826600
2016-05-022316.002425.002308.002419.002460058333500
2016-04-282548.002548.002331.002396.004040098230500
2016-04-272331.002461.002330.002448.004140099347900
2016-04-262500.002500.002315.002375.0074000177462100
2016-04-252700.002715.002507.002530.0079600208574000
2016-04-222610.002630.002510.002624.0074400192292800

   ※ 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