[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 
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
2016-04-212630.002660.002503.002610.00145600377918500
2016-04-202355.002505.002321.002500.00112500272646800
2016-04-192320.002384.002281.002305.0062000144282000
2016-04-182305.002369.002261.002288.0050100115853000
2016-04-152311.002449.002310.002427.0086100206367900
2016-04-142391.002398.002300.002311.0083300194552800
2016-04-132168.002349.002118.002346.00136400310173400
2016-04-122190.002194.002102.002105.002820060247500
2016-04-112090.002170.002037.002170.004200088261700
2016-04-082065.002129.002050.002085.004450092927100
2016-04-072093.002201.002070.002132.003620076511600
2016-04-062124.002147.002065.002119.002880060851300
2016-04-052360.002360.002153.002153.0059300132640200
2016-04-042184.002312.002092.002310.0061200136242100
2016-04-012342.002350.002160.002183.0089200201812300
2016-03-312273.002315.002243.002292.004310098010300
2016-03-302319.002418.002266.002273.0093300218192200
2016-03-292239.002330.002200.002320.0087300199443300
2016-03-282157.002210.002152.002208.0050700110678900
2016-03-252133.002174.002093.002134.002400051256100
2016-03-242108.002156.002079.002133.002030043092400
2016-03-232063.002130.002053.002125.002750057884000
2016-03-222100.002124.002016.002063.003840079446000
2016-03-182081.002130.002046.002115.002700056034800
2016-03-172191.002220.002089.002099.0053100114286500
2016-03-162081.002183.002065.002182.0048600103867100
2016-03-152177.002177.002086.002100.002920062007500
2016-03-142245.002246.002120.002127.00125000275289000
2016-03-111992.002090.001981.002077.0087300176540100
2016-03-101965.002028.001940.001991.003320066066400
2016-03-091938.001980.001906.001953.002870055454900
2016-03-082046.002150.001900.001970.00108300219376600
2016-03-072000.002120.001985.002046.0098600201546400
2016-03-041978.001979.001931.001951.003010058740600
2016-03-031885.001983.001882.001951.0054400105748500
2016-03-021980.001993.001900.001904.0065400128080600
2016-03-011920.001940.001856.001936.0060000114351300
2016-02-291820.001995.001786.001880.00144100273857900
2016-02-261859.001859.001756.001780.003350060328400
2016-02-251750.001867.001744.001820.0083600150970400
2016-02-241720.001776.001712.001746.003320057563300
2016-02-231875.001875.001750.001778.003600065402700
2016-02-221813.001892.001790.001842.004050075111200
2016-02-191805.001879.001781.001845.002040037051700
2016-02-181870.001870.001802.001805.002200040380900
2016-02-171783.001869.001725.001790.004160074563200
2016-02-161770.001930.001760.001801.004990093287100
2016-02-151674.001816.001634.001770.0068400118493900
2016-02-121602.001669.001562.001562.0071900115846500
2016-02-101820.001863.001640.001722.0077500133674800
2016-02-091809.001850.001759.001771.0070200126263000
2016-02-081900.002040.001830.001929.004660089955800
2016-02-052020.002132.001815.001907.0094000184497100
2016-02-042002.002222.001982.002001.00171700362650500
2016-02-032071.002076.001982.002000.0072300146033100
2016-02-022197.002267.002098.002113.0093900204166300
2016-02-012339.002400.002166.002180.00126800286722600
2016-01-292455.002485.002150.002281.00197700455346300
2016-01-282388.002660.002356.002537.00389900987470200
2016-01-272157.002596.002157.002488.00416800996149200
2016-01-262160.002228.002058.002111.00199500427413200
2016-01-251876.002219.001867.002199.00317900665106300
2016-01-221850.002020.001806.001840.00269400512517700
2016-01-211940.002169.001710.001766.00378600737540800
2016-01-202165.002313.001815.001859.00459200912122900
2016-01-192500.002700.002210.002315.007815001953841700
2016-01-181750.002387.001680.002316.006664001397922000
2016-01-151705.002050.001671.001987.00458500894931500
2016-01-141603.001675.001522.001650.00117900186771800
2016-01-131517.001757.001477.001675.00280100473030000
2016-01-121570.001590.001420.001457.005690085516600
2016-01-081590.001670.001540.001580.0065500104856800
2016-01-071497.001612.001497.001579.005840091350700
2016-01-061589.001603.001460.001498.004500068385500
2016-01-051580.001618.001540.001589.0072400114833400
2016-01-041465.001678.001465.001610.00167900261952000
2015-12-301430.001462.001420.001447.002420034901300
2015-12-291426.001427.001399.001410.001100015531300
2015-12-281401.001424.001392.001419.001390019645100
2015-12-251336.001373.001335.001371.002160029402100
2015-12-241408.001418.001336.001336.001110015298900
2015-12-221364.001375.001362.001368.0038005197900
2015-12-211399.001404.001343.001366.001110015256000
2015-12-181422.001424.001385.001389.001050014760900
2015-12-171360.001424.001360.001406.001200016715800
2015-12-161381.001381.001342.001342.001010013818800
2015-12-151353.001363.001330.001340.002050027479600
2015-12-141390.001390.001320.001353.002920039140800
2015-12-111371.001420.001371.001388.001140015926900
2015-12-101400.001400.001362.001365.002480034215700
2015-12-091431.001445.001411.001411.001630023214600
2015-12-081442.001470.001433.001443.001880027268500
2015-12-071465.001479.001440.001444.002800040740700
2015-12-041444.001480.001443.001453.001910027811500
2015-12-031500.001500.001463.001472.002810041602600
2015-12-021518.001554.001480.001514.003060046106100
2015-12-011590.001590.001502.001520.002840043707800
2015-11-301581.001599.001540.001558.003370053055800
2015-11-271530.001591.001521.001565.0091200141968000
2015-11-261456.001528.001453.001511.00111700166269000

   ※ 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