[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 
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
2016-04-191405.001450.001396.001450.00175000250370500
2016-04-181339.001374.001320.001365.006700090286200
2016-04-151395.001425.001390.001394.007090099308900
2016-04-141420.001439.001381.001425.00146500207098400
2016-04-131350.001427.001349.001427.00266800373383400
2016-04-121327.001378.001327.001333.00102000137539800
2016-04-111324.001343.001291.001335.006000078822300
2016-04-081255.001320.001241.001320.007360093805300
2016-04-071225.001356.001225.001285.00182100235114700
2016-04-061219.001260.001210.001235.007550092891600
2016-04-051313.001325.001241.001249.00116100147983200
2016-04-041333.001366.001302.001333.0085700114602800
2016-04-011415.001419.001333.001333.00175900240138500
2016-03-311398.001438.001389.001404.00122800173350000
2016-03-301472.001474.001388.001388.00266300382305900
2016-03-291352.001419.001350.001412.00174100241648100
2016-03-281376.001442.001354.001362.00237400330224700
2016-03-251313.001352.001306.001352.00101300134940900
2016-03-241355.001366.001294.001321.00205500272419100
2016-03-231398.001490.001341.001341.0012763001820364500
2016-03-221233.001249.001221.001248.005120063242200
2016-03-181222.001227.001200.001218.004340052549500
2016-03-171279.001290.001215.001224.0080400100185500
2016-03-161290.001307.001268.001272.0084300108468800
2016-03-151222.001293.001221.001277.00115400145789800
2016-03-141207.001243.001201.001210.004570055573400
2016-03-111182.001227.001181.001196.005840070147800
2016-03-101202.001223.001187.001208.005620067722400
2016-03-091222.001228.001183.001192.00107600129043000
2016-03-081315.001343.001220.001243.00155200198231200
2016-03-071308.001311.001280.001302.0080300104142000
2016-03-041326.001326.001281.001308.006070079042600
2016-03-031264.001320.001252.001309.0097400125768400
2016-03-021343.001353.001275.001286.00142900188049200
2016-03-011285.001359.001275.001323.00221500293237500
2016-02-291293.001293.001230.001264.00144700183531100
2016-02-261152.001340.001151.001245.00697900888846800
2016-02-251104.001160.001078.001139.00143000160884800
2016-02-241035.001139.001021.001074.00100500107699700
2016-02-231103.001107.001042.001042.007720082215700
2016-02-221043.001105.001035.001091.008170088445900
2016-02-191050.001083.001033.001060.008430088531200
2016-02-181067.001110.001055.001099.00107000115882400
2016-02-171040.001110.001004.001037.00109300115544600
2016-02-16990.001123.00980.001070.00219300232106200
2016-02-15975.001019.00933.00987.00273900267077000
2016-02-12990.001009.00905.00930.00339500327143600
2016-02-101209.001229.00992.001068.00595800635862900
2016-02-091062.001445.001024.001235.0017885002371615400
2016-02-081036.001157.001036.001145.0093000101966100
2016-02-051149.001173.001060.001091.00139300153707400
2016-02-041203.001229.001170.001179.006230074762500
2016-02-031226.001233.001201.001217.006620080465800
2016-02-021285.001305.001263.001276.006470082760400
2016-02-011247.001302.001223.001299.0094200119635500
2016-01-291228.001246.001180.001244.0085500103104200
2016-01-281218.001234.001196.001219.006020073121400
2016-01-271244.001250.001196.001226.0093300113965000
2016-01-261225.001260.001211.001214.00109600134741500
2016-01-251240.001294.001203.001280.00210500262712500
2016-01-221146.001196.001140.001192.00170400199253400
2016-01-211110.001191.001080.001086.00195300220465100
2016-01-201216.001217.001096.001099.00206500234871900
2016-01-191216.001243.001192.001226.007240088077800
2016-01-181181.001244.001160.001211.00163900196596000
2016-01-151350.001383.001268.001271.00128300167491800
2016-01-141345.001349.001298.001343.00124900164488800
2016-01-131360.001416.001351.001400.0083400115465700
2016-01-121400.001419.001317.001336.00135800185163100
2016-01-081423.001479.001392.001442.00101000143538400
2016-01-071500.001503.001460.001466.006370094394300
2016-01-061556.001556.001482.001496.0070200106292800
2016-01-051488.001579.001481.001518.0095700145750700
2016-01-041515.001601.001501.001501.00115800177683200
2015-12-301522.001546.001510.001542.0070200107377700
2015-12-291518.001550.001480.001527.00100000151246800
2015-12-281442.001536.001412.001520.00131500195909800
2015-12-251403.001432.001387.001412.00125600176882000
2015-12-241447.001465.001390.001395.00202300288247900
2015-12-221482.001503.001440.001451.00126800186965100
2015-12-211528.001535.001482.001497.00139000209620000
2015-12-181535.001580.001517.001550.00214500330786400
2015-12-171635.001770.001522.001550.0010433001691160900
2015-12-161490.001516.001434.001477.00233400343316200
2015-12-151561.001607.001494.001497.00129900199127200
2015-12-141524.001570.001510.001561.00137700211782300
2015-12-111630.001649.001569.001597.00271900439435500
2015-12-101674.001734.001654.001670.00121400204789200
2015-12-091740.001750.001676.001693.00118800202420700
2015-12-081741.001788.001730.001734.00124100217253100
2015-12-071770.001788.001739.001745.00168300295975800
2015-12-041752.001793.001752.001772.00119600211456300
2015-12-031829.001830.001783.001792.00180200324570300

   ※ 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