[2402 東証マザーズ] アマナ 日足 時系列データ

[2402 東証マザーズ] アマナ (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-17924.00924.00918.00923.0059005438400
2017-10-16928.00930.00923.00923.0040003700200
2017-10-13915.00922.00915.00921.0037003403000
2017-10-12927.00929.00916.00920.0085007856300
2017-10-11926.00930.00922.00922.0058005371900
2017-10-10912.00922.00909.00920.0048004393900
2017-10-06923.00925.00900.00912.001450013203100
2017-10-05939.00941.00920.00927.001090010140500
2017-10-04959.00959.00937.00937.001560014804300
2017-10-03964.00976.00950.00956.001660015943800
2017-10-02945.00980.00945.00964.002280022021700
2017-09-29933.00958.00933.00950.001570014873600
2017-09-28948.00952.00930.00930.001940018254500
2017-09-27910.00945.00909.00933.0092008473300
2017-09-26912.00912.00900.00909.001160010538600
2017-09-25903.00910.00891.00897.001510013628700
2017-09-22901.00903.00886.00892.0076006778000
2017-09-21930.00930.00890.00899.001930017600100
2017-09-20916.00931.00916.00925.001650015180300
2017-09-19925.00961.00911.00930.004540042280300
2017-09-15890.00890.00870.00877.001170010305100
2017-09-14856.00895.00856.00885.001780015633000
2017-09-13860.00860.00847.00847.0054004619700
2017-09-12850.00850.00847.00850.0033002803800
2017-09-11846.00849.00844.00847.0039003300000
2017-09-08842.00843.00835.00842.0031002603300
2017-09-07840.00844.00832.00842.0021001757700
2017-09-06830.00844.00830.00836.0060005005600
2017-09-05852.00852.00829.00845.0064005378800
2017-09-04853.00860.00838.00843.001260010697200
2017-09-01841.00848.00837.00848.0084007072600
2017-08-31835.00840.00833.00840.0049004102600
2017-08-30838.00839.00825.00835.0017001417100
2017-08-29837.00838.00827.00838.0046003836600
2017-08-28836.00837.00830.00837.0041003425200
2017-08-25832.00832.00825.00829.0020001658400
2017-08-24829.00832.00829.00832.0040003321500
2017-08-23826.00830.00826.00829.0020001656100
2017-08-22829.00829.00823.00826.0025002068100
2017-08-21818.00824.00817.00822.0023001887000
2017-08-18818.00825.00816.00818.0031002539700
2017-08-17808.00825.00808.00825.0031002522700
2017-08-16801.00819.00801.00819.0029002349900
2017-08-15795.00812.00795.00803.0062004959400
2017-08-14825.00825.00802.00802.001240010131200
2017-08-10820.00840.00816.00840.0058004783000
2017-08-09824.00824.00816.00823.0044003606700
2017-08-08823.00825.00815.00820.0034002785900
2017-08-07818.00823.00817.00823.0024001966400
2017-08-04834.00834.00810.00816.0070005741200
2017-08-03833.00834.00826.00834.0045003732400
2017-08-02819.00840.00819.00839.0098008137200
2017-08-01820.00824.00814.00819.0044003601600
2017-07-31822.00825.00817.00820.0043003525800
2017-07-28820.00825.00813.00820.0067005494300
2017-07-27816.00818.00816.00817.001200980600
2017-07-26817.00817.00810.00815.00900733900
2017-07-25814.00816.00809.00815.0027002197600
2017-07-24807.00810.00802.00810.0041003304600
2017-07-21806.00808.00804.00807.0022001773400
2017-07-20801.00806.00800.00806.0036002887800
2017-07-19810.00810.00800.00805.0066005309600
2017-07-18814.00814.00810.00810.0018001462200
2017-07-14814.00820.00814.00814.0069005641300
2017-07-13810.00820.00809.00813.001870015208100
2017-07-12805.00810.00803.00809.0025002017800
2017-07-11804.00810.00804.00805.0019001537100
2017-07-10815.00815.00801.00808.0033002670100
2017-07-07813.00813.00809.00812.0016001299200
2017-07-06808.00810.00800.00809.0049003950400
2017-07-05814.00815.00810.00810.0018001462900
2017-07-04814.00814.00812.00812.0021001706500
2017-07-03811.00816.00811.00815.0026002114900
2017-06-30815.00817.00800.00811.0042003403300
2017-06-29825.00825.00810.00819.0061005008700
2017-06-28813.00820.00810.00815.0091007408000
2017-06-27810.00817.00804.00817.001610013051400
2017-06-26795.00799.00790.00799.0067005332500
2017-06-23789.00791.00784.00788.0028002205300
2017-06-22779.00785.00779.00780.0018001406400
2017-06-21788.00788.00778.00779.0016001249900
2017-06-20778.00785.00778.00783.0013001016000
2017-06-19778.00786.00775.00778.0031002415100
2017-06-16784.00785.00772.00776.0024001871900
2017-06-15788.00788.00783.00783.001000785100
2017-06-14774.00788.00774.00788.0020001557800
2017-06-13777.00780.00770.00774.0026002014300
2017-06-12780.00785.00772.00781.0032002495200
2017-06-09788.00788.00775.00780.0050003924800
2017-06-08778.00784.00775.00775.0023001787900
2017-06-07778.00787.00778.00782.0018001406200
2017-06-06784.00785.00776.00780.0038002964100
2017-06-05784.00785.00780.00784.0032002503400
2017-06-02790.00794.00767.00784.0075005845000
2017-06-01785.00797.00785.00790.0024001903300
2017-05-31795.00795.00786.00788.0033002603300
2017-05-30800.00800.00787.00798.0048003823600
2017-05-29798.00800.00785.00788.0049003894600
2017-05-26779.00790.00777.00788.0053004142500
2017-05-25775.00777.00775.00775.0023001784400
2017-05-24775.00775.00766.00767.0019001467300
2017-05-23764.00772.00761.00762.0021001607100
2017-05-22756.00763.00754.00760.0078005902600
2017-05-19777.00777.00760.00768.00107008198900
2017-05-18769.00780.00769.00779.0033002556700
2017-05-17784.00784.00777.00777.0025001954600
2017-05-16765.00781.00764.00779.0065004994700
2017-05-15777.00780.00763.00766.00117009024300
2017-05-12780.00790.00778.00782.0047003673800
2017-05-11797.00801.00790.00801.0069005497700
2017-05-10781.00790.00780.00789.0022001722700
2017-05-09794.00798.00780.00782.0044003471500
2017-05-08797.00797.00794.00794.0028002228200
2017-05-02785.00795.00774.00794.0025001970000
2017-05-01797.00804.00765.00799.0060004742900
2017-04-28804.00810.00799.00805.0080006441900
2017-04-27799.00804.00797.00804.0049003921700
2017-04-26789.00803.00789.00803.0063005024600
2017-04-25783.00790.00772.00785.0055004316900
2017-04-24772.00783.00772.00782.0026002020800
2017-04-21764.00770.00755.00770.0043003281000
2017-04-20766.00767.00759.00764.00500381600
2017-04-19765.00765.00756.00756.00300228200
2017-04-18758.00760.00754.00760.0021001590900
2017-04-17753.00760.00753.00756.001100831000
2017-04-14757.00763.00747.00750.0036002720500
2017-04-13740.00759.00728.00757.0034002518800
2017-04-12750.00751.00742.00748.0018001347000
2017-04-11759.00769.00738.00758.0035002626500
2017-04-10745.00753.00745.00753.0042003151700
2017-04-07729.00742.00729.00733.0066004848200
2017-04-06757.00762.00722.00730.0076005636200
2017-04-05756.00787.00756.00772.0057004380300
2017-04-04777.00778.00750.00755.0080006090800
2017-04-03771.00793.00765.00777.0038002947400
2017-03-31783.00783.00771.00775.0067005190300
2017-03-30787.00791.00776.00787.0066005199400
2017-03-29789.00793.00778.00781.001500011827400
2017-03-28767.00789.00767.00789.0042003266600
2017-03-27791.00796.00756.00771.001800014081700
2017-03-24785.00790.00778.00789.00114008959100
2017-03-23768.00791.00765.00790.0094007277300
2017-03-22770.00777.00762.00765.0071005471200
2017-03-21760.00783.00760.00783.00117009022300
2017-03-17745.00763.00739.00761.001530011449000
2017-03-16733.00733.00728.00730.0052003796300
2017-03-15738.00744.00728.00744.001390010220300
2017-03-14741.00743.00736.00738.0071005245400
2017-03-13754.00754.00740.00740.001640012233700
2017-03-10773.00773.00751.00754.0074005681200
2017-03-09761.00773.00759.00759.0074005655200
2017-03-08763.00776.00756.00767.0061004682400
2017-03-07748.00770.00748.00764.0072005436200
2017-03-06746.00749.00740.00747.0052003870500
2017-03-03742.00746.00740.00746.0027002007200
2017-03-02744.00748.00742.00746.0031002312200
2017-03-01744.00747.00742.00745.0029002159700
2017-02-28750.00751.00738.00739.001360010129800
2017-02-27749.00753.00745.00749.0069005163900
2017-02-24748.00750.00746.00748.0037002767500
2017-02-23751.00756.00748.00748.0035002625000
2017-02-22750.00760.00743.00755.0050003766400
2017-02-21760.00760.00745.00750.001350010154100
2017-02-20781.00781.00759.00763.00104007975200
2017-02-17775.00799.00750.00781.006410049404300
2017-02-16745.00842.00745.00819.0012440098734900
2017-02-15742.00742.00738.00742.0037002739800
2017-02-14742.00742.00737.00742.0051003771700
2017-02-13738.00743.00725.00735.00102007499700
2017-02-10742.00742.00731.00731.0057004199400
2017-02-09789.00790.00732.00740.004120031580800
2017-02-08713.00713.00708.00708.0041002911300
2017-02-07710.00714.00709.00713.0017001209000
2017-02-06712.00714.00711.00713.0015001068100
2017-02-03715.00715.00709.00709.001400995700
2017-02-02718.00718.00713.00713.001300929900
2017-02-01715.00717.00711.00715.0022001571300
2017-01-31710.00713.00708.00711.0038002697400
2017-01-30717.00717.00710.00710.0070004996000
2017-01-27719.00719.00714.00718.0058004154800
2017-01-26721.00721.00718.00718.0026001872100
2017-01-25721.00722.00720.00720.0028002018800
2017-01-24722.00725.00720.00720.0037002669600
2017-01-23726.00726.00721.00722.0017001229800
2017-01-20727.00728.00725.00726.0023001670100
2017-01-19722.00727.00722.00725.0031002247100
2017-01-18724.00726.00718.00722.0028002023100
2017-01-17727.00728.00719.00720.0050003619400
2017-01-16720.00725.00719.00724.0052003752600
2017-01-13716.00720.00716.00720.0028002009200
2017-01-12718.00722.00717.00717.0019001365600
2017-01-11721.00725.00718.00718.0038002739000
2017-01-10730.00730.00720.00722.0070005066000
2017-01-06723.00730.00723.00723.0069004993300
2017-01-05738.00738.00728.00728.0094006886700
2017-01-04737.00741.00735.00735.0054003978300
2016-12-30743.00747.00737.00737.0064004740400
2016-12-29748.00748.00740.00744.00128009532800
2016-12-28754.00767.00753.00754.003670027752900
2016-12-27755.00772.00755.00769.005800044019800
2016-12-26750.00755.00750.00754.001760013230600
2016-12-22755.00755.00751.00752.0070005274300
2016-12-21754.00756.00750.00755.0066004973500
2016-12-20753.00753.00751.00753.0042003161500
2016-12-19755.00756.00751.00753.0057004300600
2016-12-16756.00756.00750.00750.0077005801400
2016-12-15754.00756.00753.00753.0029002187400
2016-12-14754.00756.00752.00755.0045003395400
2016-12-13753.00756.00751.00752.0047003546500
2016-12-12750.00754.00747.00752.0095007125400
2016-12-09748.00752.00747.00747.00123009211500
2016-12-08744.00746.00742.00745.00101007514200
2016-12-07733.00741.00732.00741.0045003312800
2016-12-06732.00736.00730.00731.0030002197600
2016-12-05750.00750.00730.00730.0075005572600
2016-12-02718.00728.00718.00722.0049003538800
2016-12-01718.00722.00715.00715.0059004238200
2016-11-30714.00718.00712.00718.0053003787300
2016-11-29714.00716.00711.00716.0036002570300
2016-11-28712.00719.00711.00716.0061004348900
2016-11-25714.00716.00705.00714.0044003127300
2016-11-24711.00713.00706.00708.0074005245900
2016-11-22720.00720.00711.00711.0062004436800
2016-11-21722.00722.00718.00720.0045003241300
2016-11-18720.00721.00718.00721.0027001942900
2016-11-17720.00721.00719.00720.0042003023700
2016-11-16721.00721.00717.00720.0029002084800
2016-11-15718.00721.00717.00721.0023001655400
2016-11-14721.00722.00717.00722.0038002730700
2016-11-11715.00729.00712.00721.0034002451900
2016-11-10725.00733.00724.00730.0031002257100
2016-11-09736.00736.00710.00724.0081005840500
2016-11-08732.00736.00730.00736.001000733700
2016-11-07726.00731.00723.00730.0025001815000
2016-11-04730.00735.00728.00730.0052003799300
2016-11-02740.00742.00730.00737.0085006242200
2016-11-01741.00741.00733.00740.0059004356000
2016-10-31731.00739.00731.00731.0060004400200
2016-10-28720.00729.00720.00723.0042003033500
2016-10-27720.00720.00717.00720.0040002879300
2016-10-26710.00720.00710.00720.0065004653400
2016-10-25704.00709.00703.00706.0040002820700
2016-10-24698.00710.00697.00710.0042002950800
2016-10-21697.00697.00691.00696.0027001873700
2016-10-20697.00698.00695.00695.0025001741600
2016-10-19690.00695.00689.00695.0022001523200
2016-10-18693.00695.00688.00690.0032002212000
2016-10-17684.00692.00684.00689.0050003435900
2016-10-14675.00679.00673.00679.0030002028000
2016-10-13672.00675.00672.00674.00600404200

   ※ 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