[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 
2017-04-262146.002147.002101.002107.00272700578864500
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
2016-08-09980.00998.00975.00979.006450063410200
2016-08-081019.001020.00974.00986.008960089086100
2016-08-051020.001030.001015.001016.002680027386700
2016-08-041027.001037.001008.001015.005770058724000
2016-08-031035.001048.001026.001029.003340034666800
2016-08-021025.001050.001025.001037.002970030847600
2016-08-011039.001056.001027.001043.003530036774600
2016-07-291048.001068.001011.001055.004820049944700
2016-07-281062.001073.001016.001023.005050052456000
2016-07-271011.001141.001008.001062.00229500247612500
2016-07-261010.001016.001001.001004.003900039259000
2016-07-251020.001033.001000.001017.006110062156400
2016-07-221042.001051.001019.001025.007630078595400
2016-07-211061.001064.001040.001053.004920051702800
2016-07-201058.001080.001045.001053.006850072478500
2016-07-191093.001103.001071.001079.005730062213900
2016-07-151112.001115.001080.001088.006640072437200
2016-07-141110.001125.001101.001112.002820031393600
2016-07-131180.001184.001120.001121.006630076173700
2016-07-121076.001171.001076.001153.008470095170300
2016-07-111083.001095.001054.001062.004610049605800
2016-07-081080.001082.001050.001053.003640038686300
2016-07-071094.001110.001072.001075.004110044730600
2016-07-061130.001132.001083.001105.005600061953500
2016-07-051160.001170.001133.001135.004030046091700
2016-07-041138.001171.001138.001166.003630042128200
2016-07-011120.001162.001120.001138.005990068245500
2016-06-301138.001162.001108.001109.005980067885600
2016-06-291103.001127.001100.001116.006460072081700
2016-06-281090.001120.001070.001083.006890075198700
2016-06-271075.001113.001062.001092.008830095792900
2016-06-241224.001229.00980.001048.00233000246018900
2016-06-231205.001205.001177.001194.004220050229500
2016-06-221225.001245.001192.001205.005730069130100
2016-06-211220.001238.001220.001225.003640044627800
2016-06-201229.001242.001209.001239.006190076113000
2016-06-171203.001259.001175.001199.00115000138986300
2016-06-161309.001309.001192.001203.00128800158327200
2016-06-151251.001317.001231.001286.00122100155880900
2016-06-141350.001368.001251.001280.00209100272525800
2016-06-131350.001362.001290.001345.00292700389206800
2016-06-101485.001495.001417.001451.00159500231940200
2016-06-091540.001559.001480.001499.00275500419341900
2016-06-081427.001598.001361.001484.008565001303917500
2016-06-071389.001440.001384.001430.0095300135106300
2016-06-061377.001401.001366.001389.007090098170200
2016-06-031423.001450.001388.001409.0099700140817900
2016-06-021410.001418.001381.001397.00101300141508600
2016-06-011402.001439.001390.001411.0094000133002000
2016-05-311412.001420.001391.001395.00119000166985200
2016-05-301456.001517.001412.001428.00333400487364300
2016-05-271344.001357.001336.001340.004520060622800
2016-05-261346.001389.001333.001344.005380072629500
2016-05-251408.001410.001333.001347.00120100163859800
2016-05-241415.001422.001390.001394.005860082235300
2016-05-231451.001451.001403.001419.006600094062400
2016-05-201480.001489.001453.001461.0075700111107100
2016-05-191443.001487.001424.001472.00110500161126600
2016-05-181407.001460.001371.001444.00229900326766200
2016-05-171343.001431.001335.001427.00170400237075700
2016-05-161308.001401.001288.001356.00173100232477200
2016-05-131362.001377.001327.001331.00122300164832100
2016-05-121405.001416.001366.001384.00404900561659700
2016-05-111345.001606.001327.001465.0023171003499608900
2016-05-101323.001349.001294.001306.007040092649400
2016-05-091298.001349.001295.001323.0077800102414400
2016-05-061263.001281.001249.001268.0080600101736200
2016-05-021227.001275.001225.001252.00100800126125200
2016-04-281340.001353.001290.001290.00125600164876900
2016-04-271370.001387.001335.001349.00106900144679100
2016-04-261441.001442.001359.001383.0090900126797400
2016-04-251495.001495.001433.001442.0089600130566700
2016-04-221475.001501.001453.001475.0076500112486500
2016-04-211499.001520.001467.001496.00169900253962300
2016-04-201480.001575.001450.001467.00371800557856400

   ※ 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