[2438 東証マザーズ] アスカネット 日足 時系列データ

[2438 東証マザーズ] アスカネット (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-161480.001535.001476.001521.0098100147806600
2017-08-151485.001498.001475.001489.004850072108300
2017-08-141440.001475.001420.001466.0083300120399400
2017-08-101453.001484.001452.001460.0070900103866000
2017-08-091512.001514.001458.001469.00139600206922300
2017-08-081500.001527.001500.001520.004980075520100
2017-08-071530.001530.001501.001502.006470097722900
2017-08-041508.001547.001504.001520.00102000155300400
2017-08-031569.001577.001522.001524.00118400182785800
2017-08-021555.001606.001551.001569.00145900230323900
2017-08-011629.001629.001551.001556.00244000386949000
2017-07-311701.001719.001606.001624.00342900561743400
2017-07-281799.001799.001730.001733.00170100298742500
2017-07-271800.001814.001780.001796.00182800327544300
2017-07-261796.001800.001792.001798.0057200102636700
2017-07-251801.001804.001791.001797.0077700139610900
2017-07-241808.001812.001796.001800.0073200131927100
2017-07-211805.001817.001801.001808.0076800138836400
2017-07-201812.001868.001801.001801.00223300407648100
2017-07-191798.001814.001798.001802.0062600112997600
2017-07-181808.001817.001796.001800.00160500289377500
2017-07-141822.001837.001812.001820.0079400144649100
2017-07-131878.001880.001821.001822.00134900248265000
2017-07-121847.001898.001836.001853.00210500391998100
2017-07-111900.001946.001836.001862.0010278001947498300
2017-07-101810.001820.001803.001820.0087100157658600
2017-07-071805.001816.001793.001808.0088500159708500
2017-07-061835.001837.001803.001807.00131500238363600
2017-07-051805.001856.001800.001825.00235600430561600
2017-07-041804.001868.001798.001802.00288400526197800
2017-07-031831.001849.001801.001807.00205100372823700
2017-06-301790.001995.001777.001835.0022871004368774700
2017-06-291788.001830.001787.001808.00132100239170400
2017-06-281822.001824.001784.001786.00115300207437800
2017-06-271810.001829.001799.001821.00107900196150500
2017-06-261793.001810.001793.001806.0070000126107600
2017-06-231814.001825.001787.001795.00104200188029200
2017-06-221810.001825.001803.001809.00106800193265200
2017-06-211810.001831.001793.001800.00129300234003800
2017-06-201818.001844.001801.001809.00179000325032800
2017-06-191776.001814.001771.001802.00110300197647700
2017-06-161817.001817.001771.001783.00156200279108500
2017-06-151797.001849.001790.001802.00169900306453200
2017-06-141831.001834.001791.001804.00144800261525500
2017-06-131810.001850.001804.001820.00202400368705000
2017-06-121801.001870.001801.001819.00368500672901300
2017-06-091930.001945.001905.001928.00260200501254200
2017-06-081865.001937.001856.001895.00204300387596200
2017-06-071840.001867.001830.001865.00130400241108400
2017-06-061928.001928.001848.001859.00237500445868800
2017-06-051967.001985.001909.001910.00339600661569800
2017-06-021940.001980.001913.001949.007278001415761300
2017-06-011843.001871.001828.001850.00330400610794000
2017-05-311770.001941.001752.001880.0013820002579023100
2017-05-301775.001799.001751.001768.00231300409580400
2017-05-291839.001851.001770.001770.00393700708833700
2017-05-261853.002016.001830.001830.0016260003101708500
2017-05-251880.001880.001852.001861.00134000249689200
2017-05-241858.001888.001840.001875.00189300352270800
2017-05-231870.001870.001835.001840.00155800287505900
2017-05-221900.001920.001845.001851.00421900789353200
2017-05-191904.001915.001867.001875.00198200373555400
2017-05-181868.001950.001852.001887.00474300900484000
2017-05-172005.002073.001925.001928.0012325002464682800
2017-05-161915.001964.001891.001922.00386200737933700
2017-05-151992.001995.001940.001945.00277600546008500
2017-05-122005.002050.001990.002002.00288400580509400
2017-05-112033.002043.001981.002000.00333300668842100
2017-05-102016.002099.002015.002041.00378000776038500
2017-05-092039.002115.002024.002035.004904001015930600
2017-05-082050.002054.002015.002027.00245000497908100
2017-05-022034.002040.002001.002018.00329800664484700
2017-05-012020.002069.002017.002025.00252700513117300
2017-04-282127.002150.002050.002056.005072001066024400
2017-04-272100.002155.002080.002080.00364500767724700
2017-04-262146.002147.002101.002107.00272700578864500
2017-04-252095.002152.002085.002111.00384900814642900
2017-04-242183.002213.002071.002071.00457900976572200
2017-04-212207.002247.002157.002159.00453800995306200
2017-04-202247.002262.002195.002200.006336001412209200
2017-04-192162.002243.002156.002226.0010374002288410300
2017-04-182140.002184.002112.002140.007891001692742900
2017-04-172035.002108.002032.002077.005213001081006700
2017-04-142088.002178.002033.002068.009529002003448600
2017-04-132012.002189.002008.002114.0013608002845739800
2017-04-122100.002132.002056.002081.0011363002378947100
2017-04-112170.002270.002152.002193.0022769005027395500
2017-04-102140.002168.002102.002128.007888001686692900
2017-04-072160.002218.002003.002115.0021422004566560800
2017-04-062239.002289.002091.002137.0025508005598260100
2017-04-052077.002315.002054.002308.0043438009553912700
2017-04-042126.002134.001956.002028.0013731002800029400
2017-04-032212.002225.002111.002130.0012502002695360800
2017-03-312255.002387.002175.002236.0031747007212757800
2017-03-302430.002514.002210.002210.00544370012939430100
2017-03-292450.002478.002350.002425.0029729007195274900
2017-03-282290.002488.002270.002465.00646640015595036400
2017-03-272350.002379.002246.002270.0034757008017253600
2017-03-242035.002358.002002.002342.00812520018306115800
2017-03-232033.002088.001970.001996.009966002018031400
2017-03-221953.002148.001951.002054.0043544009019029800
2017-03-211710.002115.001689.002043.0046823009251691300
2017-03-171809.001818.001700.001725.00559200980710000
2017-03-161767.001797.001736.001765.00490800865122400
2017-03-151854.001898.001721.001742.008725001568287600
2017-03-141833.001915.001803.001878.0011467002140705400
2017-03-131894.001945.001825.001827.007938001491398700
2017-03-102000.002018.001894.001896.009111001772235700
2017-03-092064.002128.001980.001993.009692001983774300
2017-03-082109.002163.002026.002070.009584002007490500
2017-03-072113.002181.002082.002088.008153001734683200
2017-03-062171.002189.002090.002111.009753002081059900
2017-03-032275.002328.002206.002208.0013921003162178900
2017-03-022260.002347.002250.002273.0022738005240589700
2017-03-012192.002289.002167.002247.0023037005165987000
2017-02-282191.002267.002191.002192.0017422003878412000
2017-02-272010.002319.002002.002191.00564410012396300300
2017-02-242108.002185.002050.002080.0019231004060245000
2017-02-232110.002235.002075.002107.0039281008448710500
2017-02-221945.002135.001888.002135.0031363006281872600
2017-02-212082.002084.001900.001927.0020299003981774500
2017-02-202110.002177.002036.002068.0020150004261345000
2017-02-172155.002250.002128.002162.00569380012458141400
2017-02-161996.002217.001975.002105.00788280016591890000
2017-02-151905.002030.001791.002028.0038097007296909500
2017-02-141980.002040.001830.001878.00539710010522408900
2017-02-131568.001998.001527.001847.00983300018479202700
2017-02-101598.001679.001540.001608.0022506003619696100
2017-02-091466.001659.001425.001618.0036760005787485000
2017-02-081356.001440.001352.001420.00514300723993300
2017-02-071373.001383.001343.001350.00367300500105000
2017-02-061450.001496.001392.001409.0021994003183594300
2017-02-031314.001341.001300.001318.00165500217840700
2017-02-021317.001361.001309.001321.00311200415794100
2017-02-011328.001341.001285.001304.00322200420907400
2017-01-311361.001368.001334.001341.00236200318390900
2017-01-301370.001400.001355.001382.00288400396735700
2017-01-271412.001430.001350.001356.00520600715735500
2017-01-261507.001519.001428.001432.007645001128500000
2017-01-251410.001485.001391.001480.0018438002662639900
2017-01-241355.001412.001334.001355.007700001058983100
2017-01-231336.001408.001315.001355.0010199001384371300
2017-01-201400.001439.001330.001366.0011582001600692100
2017-01-191466.001560.001404.001423.0032134004772008500
2017-01-181500.001515.001400.001417.0024294003525183400
2017-01-171673.001770.001543.001566.0037661006186085800
2017-01-161784.001878.001632.001753.00739640012963637300
2017-01-131544.001624.001484.001624.00746100011768001100
2017-01-121114.001324.001102.001324.0042132005296635800
2017-01-111040.001052.001024.001024.009560099146900
2017-01-101065.001067.001025.001027.00135100140960100
2017-01-061031.001065.001006.001063.00189800196610700
2017-01-051030.001037.001014.001026.007190073941300
2017-01-041018.001046.001013.001035.00106800110096000
2016-12-30993.001018.00982.001011.009680097400000
2016-12-29996.00998.00980.00985.005500054424500
2016-12-28998.00999.00989.00991.004140041170100
2016-12-27974.00995.00973.00986.007530074193600
2016-12-26977.00997.00970.00980.0010120099255800
2016-12-22957.00966.00955.00964.006130058831500
2016-12-21971.00980.00957.00957.006550063193600
2016-12-20986.00986.00965.00968.005310051764700
2016-12-19955.00989.00953.00985.007880076469700
2016-12-16963.00977.00935.00951.00124300118461700
2016-12-15980.00986.00962.00968.005920057645400
2016-12-14998.00999.00985.00985.004270042311800
2016-12-13995.001005.00983.00995.007550074957000
2016-12-12974.001019.00964.001006.00160800159664100
2016-12-09932.00979.00932.00959.0010360099164000
2016-12-08943.00952.00939.00940.009520089793500
2016-12-07944.00954.00942.00943.005430051320700
2016-12-06961.00964.00943.00945.007100067562200
2016-12-05955.00961.00947.00959.005220049874000
2016-12-02970.00990.00956.00961.0010150098271100
2016-12-01985.00999.00971.00971.00114100112373800
2016-11-301000.001007.00980.00980.00265000262148000
2016-11-291004.001013.00997.001000.006180061866800
2016-11-281008.001025.00997.001004.00103600104423600
2016-11-251012.001016.00995.00998.006420064396300
2016-11-241024.001024.001009.001012.005250053414200
2016-11-221015.001025.001010.001015.004590046687800
2016-11-211005.001020.001005.001017.004010040591400
2016-11-181013.001021.001003.001011.004950050043500
2016-11-171003.001022.001002.001012.004310043605900
2016-11-161005.001016.00999.001002.004310043369800
2016-11-151006.001006.00993.00995.003560035514100
2016-11-14992.001011.00992.001001.004270042706700
2016-11-111024.001024.00998.001000.006060061141600
2016-11-101010.001013.001000.001001.007170072149900
2016-11-091014.001033.00940.00969.00174800170367800
2016-11-081030.001038.001015.001017.002830028958500
2016-11-071024.001039.001021.001024.004620047419800
2016-11-041017.001026.001008.001012.006000060837100
2016-11-021071.001072.001020.001033.00135300140963700
2016-11-011078.001122.001078.001084.007840085959300
2016-10-311083.001120.001070.001086.00103500113062200
2016-10-281155.001175.001082.001102.00292800328575100
2016-10-271038.001155.001032.001125.00448500497394500
2016-10-261057.001066.001031.001043.006290066066700
2016-10-251086.001086.001051.001053.008420089584300
2016-10-241040.001090.001024.001075.00167300178447600
2016-10-211018.001029.001015.001018.002750028086600
2016-10-201025.001026.001013.001017.005580056850900
2016-10-191017.001043.001017.001032.004230043559400
2016-10-181015.001030.001012.001023.002880029392900
2016-10-171034.001038.001014.001016.003800038822400
2016-10-141011.001042.001011.001039.002870029501700
2016-10-131035.001052.001001.001025.009390096266100
2016-10-121048.001056.001018.001020.002860029642400
2016-10-111050.001067.001044.001051.005050053308600
2016-10-071047.001051.001036.001044.005240054628800
2016-10-061073.001073.001033.001046.006780071333700
2016-10-051123.001123.001058.001066.00104700113107200
2016-10-041104.001130.001091.001110.008590095390600
2016-10-031152.001168.001107.001113.00167700190598200
2016-09-301120.001156.001075.001137.00223700249745000
2016-09-291070.001110.001031.001098.00164000175725600
2016-09-281018.001176.00995.001056.00583100628742200
2016-09-27990.001059.00980.001034.00155000158420400
2016-09-26993.00993.00979.00981.003710036537000
2016-09-23975.00991.00972.00985.003910038317700
2016-09-21972.00979.00963.00974.003780036645400
2016-09-20990.00994.00975.00975.004990049033600
2016-09-16990.00995.00983.00990.002900028691600
2016-09-15995.001002.00984.00991.003590035571800
2016-09-141002.001005.00997.00998.004240042372600
2016-09-131010.001016.001002.001002.004360043844200
2016-09-121020.001035.00996.001004.006180062440600
2016-09-091040.001057.00996.001033.00125700129473000
2016-09-081097.001099.001050.001087.00126800136639700
2016-09-071020.001077.001015.001077.008560090164300
2016-09-061000.001040.00993.001037.007350074787900
2016-09-051007.001010.00980.00993.004310043005000
2016-09-021011.001022.00994.00999.003390034106300
2016-09-011049.001077.001007.001022.00129900135004100
2016-08-31977.001020.00973.00993.004810047637400
2016-08-30967.00985.00965.00977.001620015798300
2016-08-29972.00981.00970.00970.003590034893600
2016-08-26985.001005.00979.00979.002860028293100
2016-08-25978.001033.00975.00998.009180092133900
2016-08-24972.00979.00972.00974.001430013942900
2016-08-23980.00982.00971.00971.002820027481100
2016-08-22976.00985.00973.00981.001670016338300
2016-08-19982.00985.00973.00978.001780017418100
2016-08-18990.00995.00981.00985.001540015184700
2016-08-17988.00992.00980.00990.002110020798300
2016-08-161002.001015.00988.00988.004300043001900
2016-08-151011.001030.001006.001008.003090031350900
2016-08-12970.001020.00959.001002.00109100108715800
2016-08-10963.00976.00955.00971.005650054396000

   ※ 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