[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 
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
2016-10-12668.00676.00668.00672.0022001473900
2016-10-11669.00670.00667.00667.0027001804900
2016-10-07670.00670.00668.00668.00700468600
2016-10-06669.00670.00667.00668.0023001537700
2016-10-05669.00670.00669.00670.001300870500
2016-10-04670.00670.00666.00666.0024001604500
2016-10-03688.00688.00666.00670.0085005728400
2016-09-30678.00683.00676.00683.0047003194700
2016-09-29670.00676.00670.00676.0015001009900
2016-09-28678.00678.00666.00670.0052003503700
2016-09-27679.00679.00664.00678.0035002364500
2016-09-26675.00679.00663.00666.0064004312200
2016-09-23667.00672.00665.00670.0027001804500
2016-09-21678.00689.00660.00662.0082005499100
2016-09-20682.00682.00673.00673.0027001832300
2016-09-16687.00687.00666.00671.0028001892400
2016-09-15683.00685.00678.00684.0021001433500
2016-09-14681.00684.00676.00683.0016001091300
2016-09-13676.00681.00668.00681.0021001408800
2016-09-12679.00691.00671.00676.0062004216500
2016-09-09679.00685.00677.00683.0035002387000
2016-09-08674.00678.00673.00673.0024001621600
2016-09-07672.00676.00669.00669.0050003361200
2016-09-06671.00673.00665.00665.0060004021600
2016-09-05668.00679.00668.00671.0049003286600
2016-09-02668.00668.00662.00668.0048003199900
2016-09-01659.00661.00659.00660.0075004948900
2016-08-31653.00655.00650.00655.0021001370800
2016-08-30636.00650.00636.00648.0029001877400
2016-08-29636.00640.00636.00637.0046002931600
2016-08-26632.00635.00624.00635.0027001700300
2016-08-25626.00637.00626.00633.0044002784700
2016-08-24609.00618.00609.00616.001600981900
2016-08-23615.00619.00610.00610.0069004227500
2016-08-22626.00629.00615.00617.0090005592100
2016-08-19637.00637.00620.00621.0073004602800
2016-08-18644.00652.00637.00637.0058003726500
2016-08-17645.00650.00639.00643.0070004493600
2016-08-16647.00653.00644.00644.0032002068300
2016-08-15666.00666.00647.00647.001960012838700
2016-08-12690.00690.00667.00670.00105007084900
2016-08-10695.00705.00681.00697.0042002916100
2016-08-09679.00690.00674.00690.0032002183100
2016-08-08669.00685.00669.00679.001400944400
2016-08-05668.00674.00668.00671.001000670900
2016-08-04668.00672.00668.00668.0015001003300
2016-08-03671.00672.00670.00670.0040002683300
2016-08-02674.00678.00674.00676.0019001286800
2016-08-01684.00685.00676.00681.001200815600
2016-07-29685.00688.00671.00684.0049003327500
2016-07-28683.00686.00680.00686.0037002531200
2016-07-27674.00684.00671.00674.0030002022200
2016-07-26674.00675.00671.00673.001300874200
2016-07-25676.00678.00675.00675.0019001284900
2016-07-22673.00685.00673.00676.0022001489000
2016-07-21676.00685.00675.00685.0028001906000
2016-07-20679.00680.00672.00676.0023001555700
2016-07-19678.00680.00672.00672.0020001356200
2016-07-15678.00679.00673.00673.0026001756300
2016-07-14672.00678.00670.00676.001300878500
2016-07-13670.00673.00670.00672.001000671800
2016-07-12670.00673.00667.00672.001300870200
2016-07-11665.00672.00665.00666.0027001802700
2016-07-08672.00672.00665.00665.0018001204600
2016-07-07675.00675.00671.00674.001100741600
2016-07-06674.00674.00668.00673.001200805600
2016-07-05679.00679.00672.00675.001200811200
2016-07-04682.00682.00669.00678.0030002035900
2016-07-01662.00665.00655.00665.0030001985200
2016-06-30660.00662.00653.00662.0027001776000
2016-06-29667.00667.00651.00660.0037002437800
2016-06-28675.00675.00650.00651.0022001468500
2016-06-27634.00660.00630.00660.0041002611700
2016-06-24661.00674.00633.00634.0074004820900
2016-06-23648.00657.00646.00657.001500973600
2016-06-22655.00655.00648.00648.0029001893400
2016-06-21663.00663.00655.00655.00700462500
2016-06-20647.00659.00647.00654.001000654100
2016-06-17650.00660.00640.00645.001100715800
2016-06-16659.00660.00643.00650.0054003512700
2016-06-15653.00683.00653.00657.0036002385800
2016-06-14676.00678.00658.00669.0066004393300
2016-06-13696.00696.00670.00678.0075005136600
2016-06-10702.00704.00682.00686.0078005411500
2016-06-09680.00683.00673.00673.0038002576800
2016-06-08685.00685.00665.00673.0088005950700
2016-06-07680.00687.00677.00685.0035002382700
2016-06-06675.00679.00671.00679.0038002567900
2016-06-03669.00669.00666.00666.0022001469200
2016-06-02681.00681.00668.00669.00148009990400
2016-06-01689.00692.00669.00670.002130014502500
2016-05-31669.00669.00666.00669.001400934400
2016-05-30662.00669.00662.00669.0039002589600
2016-05-27662.00667.00661.00661.0051003380600
2016-05-26676.00740.00662.00662.002660018295800
2016-05-25680.00680.00675.00675.0020001354200
2016-05-24678.00689.00675.00675.0033002238200
2016-05-23686.00686.00680.00683.0021001436000
2016-05-20677.00688.00666.00685.0026001763400
2016-05-19677.00678.00672.00677.0020001351000
2016-05-18675.00678.00661.00678.0059003935900
2016-05-17684.00692.00675.00675.0046003132400
2016-05-16693.00702.00692.00692.0037002566800
2016-05-13693.00740.00693.00694.0090006346200
2016-05-12675.00675.00665.00665.0029001937400
2016-05-11674.00676.00674.00676.001000674700
2016-05-10667.00675.00667.00674.001000670500
2016-05-09670.00675.00665.00667.0024001606400
2016-05-06670.00675.00670.00673.00600403100
2016-05-02666.00670.00656.00665.0027001793800
2016-04-28674.00674.00665.00670.0026001745500
2016-04-27660.00682.00660.00664.0031002063900
2016-04-26674.00768.00659.00659.004140029250600
2016-04-25677.00677.00669.00673.0029001946600
2016-04-22665.00673.00663.00669.0016001066500
2016-04-21665.00693.00661.00661.0063004247400
2016-04-20653.00664.00653.00658.001500984900
2016-04-19664.00664.00654.00654.00400263600
2016-04-18660.00660.00652.00652.0018001183500
2016-04-15654.00669.00653.00660.0024001574500
2016-04-14656.00656.00653.00653.0033002158100
2016-04-13651.00656.00651.00652.0017001109900
2016-04-12655.00658.00652.00655.0018001178300
2016-04-11665.00665.00655.00655.001000659500
2016-04-08656.00668.00652.00666.0048003153200
2016-04-07656.00658.00656.00658.00400263000
2016-04-06656.00660.00655.00655.0019001247800
2016-04-05655.00664.00653.00658.0035002294000
2016-04-04657.00659.00655.00655.0019001246900
2016-04-01669.00673.00654.00663.0052003454000
2016-03-31659.00670.00658.00670.0037002467400
2016-03-30664.00681.00659.00659.0070004695400
2016-03-29659.00661.00655.00656.0022001448400
2016-03-28660.00665.00646.00659.0064004205800
2016-03-25654.00668.00650.00650.0024001576800
2016-03-24655.00665.00651.00654.0052003412900
2016-03-23639.00656.00637.00650.0055003565900
2016-03-22643.00644.00637.00637.0065004161100
2016-03-18672.00675.00643.00643.003600023718700
2016-03-17633.00736.00632.00692.0013880099910800
2016-03-16638.00639.00636.00636.001500956800
2016-03-15639.00641.00637.00637.0046002939500
2016-03-14642.00642.00639.00640.0043002756400
2016-03-11644.00645.00642.00642.001000643300
2016-03-10640.00646.00639.00646.001200769000
2016-03-09644.00648.00637.00648.0026001667400
2016-03-08653.00668.00637.00641.0072004655600
2016-03-07683.00683.00650.00653.0082005512800
2016-03-04640.00649.00640.00644.0037002378100
2016-03-03644.00644.00641.00644.0016001027600
2016-03-02650.00650.00642.00645.0024001552200
2016-03-01640.00640.00634.00636.0016001019400
2016-02-29649.00650.00638.00647.0082005303100
2016-02-26620.00630.00612.00630.0061003798900
2016-02-25605.00628.00604.00612.0051003122200
2016-02-24588.00605.00587.00605.00145008601500
2016-02-23628.00628.00609.00611.0093005755100
2016-02-22625.00629.00620.00621.00151009436200
2016-02-19588.00649.00587.00625.006650040442500
2016-02-18718.00731.00718.00718.0048003468300
2016-02-17730.00730.00718.00720.0028002023200
2016-02-16720.00731.00720.00730.0017001234700
2016-02-15711.00726.00711.00717.0030002156700
2016-02-12708.00721.00702.00702.0064004529200
2016-02-10765.00770.00740.00743.0034002559000
2016-02-09777.00780.00766.00766.0018001389100
2016-02-08795.00795.00778.00790.0016001262100
2016-02-05790.00800.00789.00799.0019001504900
2016-02-04804.00804.00790.00790.001100878200
2016-02-03800.00807.00800.00807.00600482000
2016-02-02800.00804.00798.00804.00700560200
2016-02-01801.00804.00795.00797.0019001517000
2016-01-29801.00801.00790.00791.0021001672100
2016-01-28802.00802.00797.00797.0022001762200
2016-01-27797.00797.00786.00795.0017001347400
2016-01-26779.00789.00778.00782.0015001172200
2016-01-25759.00772.00759.00765.0015001143300
2016-01-22750.00758.00738.00746.0059004398700
2016-01-21760.00760.00750.00750.0038002868500
2016-01-20773.00779.00765.00765.0034002619400
2016-01-19775.00790.00771.00778.0021001626300
2016-01-18775.00789.00765.00780.0045003482000
2016-01-15796.00800.00792.00792.0020001590600
2016-01-14796.00796.00785.00793.0043003394100
2016-01-13816.00816.00794.00802.0042003378100
2016-01-12800.00809.00785.00787.0045003567300
2016-01-08791.00818.00781.00806.001510012009300
2016-01-07835.00854.00833.00836.0055004637000
2016-01-06835.00844.00835.00835.0038003177900
2016-01-05850.00850.00841.00849.0040003385300
2016-01-04852.00863.00851.00852.0070005981800
2015-12-30870.00871.00862.00868.0070006063800
2015-12-29872.00872.00865.00870.0064005555500
2015-12-28876.00876.00870.00874.002140018705900
2015-12-25891.00892.00882.00892.003460030773000
2015-12-24892.00893.00888.00891.001540013717900
2015-12-22890.00894.00890.00890.0080007130600
2015-12-21889.00892.00889.00890.0070006229900
2015-12-18887.00890.00884.00889.0048004260700
2015-12-17890.00891.00884.00890.0074006570200
2015-12-16890.00891.00886.00891.0045003998700
2015-12-15892.00893.00885.00890.0052004630100
2015-12-14886.00893.00885.00892.0089007894700
2015-12-11890.00894.00888.00893.0045004005300
2015-12-10891.00895.00890.00891.0054004813000
2015-12-09894.00894.00892.00893.0032002857500
2015-12-08894.00895.00892.00893.0044003933400
2015-12-07898.00898.00894.00895.0052004663400
2015-12-04888.00894.00885.00894.0055004887000
2015-12-03891.00896.00886.00888.001220010860700
2015-12-02895.00895.00890.00895.0056004999600
2015-12-01898.00899.00894.00894.0036003228900

   ※ 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