[2489 東証マザーズ] アドウェイズ 日足 時系列データ

[2489 東証マザーズ] アドウェイズ (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-26471.00485.00471.00485.00281900134549300
2017-04-25461.00472.00461.00468.0013210061836100
2017-04-24467.00469.00460.00461.0012960059958900
2017-04-21473.00473.00463.00463.0011850055320800
2017-04-20472.00476.00468.00468.0012540059097500
2017-04-19464.00480.00463.00472.0018880089520500
2017-04-18471.00472.00460.00465.0015460072189100
2017-04-17447.00466.00447.00464.0015240069991300
2017-04-14451.00456.00445.00447.0015390069345600
2017-04-13442.00458.00441.00456.00247000110875200
2017-04-12460.00462.00445.00447.00354500160156600
2017-04-11471.00473.00465.00467.0013770064514200
2017-04-10474.00477.00472.00473.009280043994400
2017-04-07468.00478.00455.00471.00277100130058000
2017-04-06485.00487.00466.00468.00305800144671300
2017-04-05488.00495.00480.00485.00249300120973700
2017-04-04501.00503.00486.00487.00355700175912000
2017-04-03504.00513.00500.00504.0014880074979300
2017-03-31508.00512.00503.00503.0014340072739000
2017-03-30518.00522.00502.00504.0015580079652900
2017-03-29498.00519.00498.00516.00222100113344300
2017-03-28500.00509.00499.00499.00199200100154800
2017-03-27510.00511.00499.00499.00276100138826300
2017-03-24517.00517.00507.00510.0017820091112500
2017-03-23506.00523.00504.00517.00327400167607700
2017-03-22510.00515.00505.00505.00220200111923200
2017-03-21505.00523.00505.00517.00221900114216100
2017-03-17515.00517.00504.00508.00245600124623700
2017-03-16510.00519.00508.00516.00219700112677400
2017-03-15523.00527.00508.00509.00392300202567100
2017-03-14525.00532.00520.00523.00318900167434000
2017-03-13550.00559.00530.00530.00589100319146500
2017-03-10570.00570.00551.00553.00471800263847600
2017-03-09546.00582.00539.00556.001004900561865200
2017-03-08550.00563.00541.00549.00462200254409000
2017-03-07575.00577.00538.00551.001214500684242200
2017-03-06529.00560.00529.00560.001396500766288500
2017-03-03511.00528.00510.00526.00655800342705600
2017-03-02511.00513.00508.00509.00200000102190300
2017-03-01511.00515.00505.00506.00259000131807200
2017-02-28517.00524.00512.00512.00489500253151600
2017-02-27518.00519.00503.00505.00323500165061100
2017-02-24499.00517.00499.00513.00560000286553000
2017-02-23502.00507.00500.00500.0010680053628900
2017-02-22503.00511.00501.00504.00226000114427900
2017-02-21501.00508.00499.00501.0019040095960300
2017-02-20494.00502.00494.00498.0011350056583600
2017-02-17490.00498.00490.00494.0011690057754700
2017-02-16499.00499.00489.00490.00235800116308000
2017-02-15509.00509.00499.00500.0019870099847500
2017-02-14506.00514.00504.00506.0017760090153100
2017-02-13497.00505.00497.00502.0019680098748800
2017-02-10498.00503.00493.00496.00232500115717200
2017-02-09488.00500.00488.00492.00223700110674900
2017-02-08483.00489.00483.00486.0018670090605900
2017-02-07486.00491.00483.00483.0016870082059200
2017-02-06480.00492.00480.00488.00275900134120900
2017-02-03485.00495.00485.00487.0018780091949600
2017-02-02499.00505.00486.00486.00242800120558500
2017-02-01497.00506.00494.00497.00217700108967500
2017-01-31500.00503.00496.00496.0015470077239900
2017-01-30501.00508.00501.00501.0012110061021100
2017-01-27506.00508.00500.00502.0016460082874100
2017-01-26511.00512.00501.00506.0019720099894800
2017-01-25512.00520.00501.00501.00373300189848200
2017-01-24493.00530.00493.00502.00812100413212900
2017-01-23488.00511.00485.00493.00347100173090700
2017-01-20482.00489.00482.00485.0011830057338100
2017-01-19487.00494.00484.00484.0016820082025000
2017-01-18487.00494.00486.00489.0014870072731400
2017-01-17494.00498.00489.00489.0015350075584300
2017-01-16505.00509.00495.00498.0017380086918700
2017-01-13495.00504.00495.00504.00217200108322500
2017-01-12502.00507.00497.00500.00301300150852500
2017-01-11512.00519.00505.00505.00257100131605500
2017-01-10513.00519.00508.00512.00362000186046300
2017-01-06503.00513.00503.00506.00296300150705800
2017-01-05500.00515.00498.00505.00422000214119500
2017-01-04492.00501.00492.00493.0020100099881300
2016-12-30485.00499.00485.00494.0014880073398600
2016-12-29497.00500.00486.00489.00221900109014200
2016-12-28490.00511.00490.00504.00300200150611300
2016-12-27477.00493.00476.00489.00319200154695900
2016-12-26477.00479.00474.00477.00258100122943700
2016-12-22480.00482.00476.00478.00233400111813500
2016-12-21494.00494.00484.00485.0017170083844800
2016-12-20496.00497.00489.00490.0018570091415400
2016-12-19502.00504.00498.00498.0015840079271200
2016-12-16521.00524.00506.00506.0018270093630800
2016-12-15522.00533.00515.00519.0017370090606900
2016-12-14519.00539.00517.00522.00286700151098100
2016-12-13515.00520.00511.00516.0013300068558600
2016-12-12517.00525.00510.00518.00233200120586000
2016-12-09515.00524.00509.00509.00218500112427800
2016-12-08512.00524.00508.00518.00418100216566200
2016-12-07482.00510.00482.00507.00340000169889800
2016-12-06472.00489.00472.00486.0016160077654200
2016-12-05475.00481.00472.00475.0014680069871900
2016-12-02490.00492.00481.00482.0017940087120400
2016-12-01498.00503.00493.00495.0018090089883500
2016-11-30495.00500.00492.00495.00208900103387600
2016-11-29497.00504.00494.00494.0017620087784300
2016-11-28500.00506.00491.00496.00237500117907300
2016-11-25521.00525.00496.00505.00303800154962100
2016-11-24535.00540.00521.00523.00425900224811000
2016-11-22494.00569.00493.00543.0022492001212893200
2016-11-21500.00500.00490.00496.00208700103387700
2016-11-18487.00496.00485.00493.0018040088357700
2016-11-17497.00497.00483.00487.0019810096915100
2016-11-16463.00485.00463.00483.00255500121531600
2016-11-15457.00464.00452.00464.0015270069794100
2016-11-14455.00468.00453.00457.0020210093114300
2016-11-11468.00474.00453.00457.0016820077603100
2016-11-10465.00468.00460.00466.00249000115685600
2016-11-09484.00486.00435.00444.00546200247836300
2016-11-08489.00492.00480.00483.0018220088304500
2016-11-07501.00501.00481.00484.00478900233664700
2016-11-04522.00530.00517.00521.00216400112997700
2016-11-02556.00560.00542.00542.00194200106909900
2016-11-01560.00562.00557.00558.008960050098600
2016-10-31561.00572.00558.00561.0015890089451000
2016-10-28562.00565.00558.00563.0011490064455800
2016-10-27562.00566.00559.00559.0013660076603500
2016-10-26561.00571.00560.00560.0015900089632300
2016-10-25566.00568.00560.00562.0016760094353200
2016-10-24569.00574.00565.00567.0015140086140500
2016-10-21569.00585.00567.00567.00215800123994900
2016-10-20574.00584.00571.00572.00174300100441000
2016-10-19562.00580.00560.00574.00206200117695800
2016-10-18565.00565.00558.00563.008460047603400
2016-10-17564.00567.00557.00562.0017600098809100
2016-10-14570.00579.00563.00568.0014880084741600
2016-10-13569.00574.00568.00570.008860050510600
2016-10-12576.00579.00569.00570.00186100106348800
2016-10-11599.00604.00575.00579.00221800130487100
2016-10-07579.00618.00577.00596.00786400471595700
2016-10-06579.00594.00573.00585.00341200198828000
2016-10-05579.00581.00573.00577.0015650090305800
2016-10-04580.00581.00572.00576.008880051154400
2016-10-03570.00584.00570.00578.00187900108556500
2016-09-30573.00579.00572.00573.0010160058359200
2016-09-29574.00580.00570.00579.0013160075784800
2016-09-28576.00590.00574.00575.00179500104183300
2016-09-27569.00580.00561.00578.0016470094037700
2016-09-26577.00585.00575.00575.0016260094037800
2016-09-23569.00582.00567.00581.00175500101148700
2016-09-21563.00572.00559.00566.0012430070110200
2016-09-20570.00578.00561.00561.0015680089120000
2016-09-16579.00579.00569.00569.0014830085163100
2016-09-15573.00583.00572.00575.00174200100429500
2016-09-14593.00595.00575.00575.00297200173841500
2016-09-13610.00611.00595.00599.0015700094541500
2016-09-12603.00612.00600.00600.0015190091628600
2016-09-09621.00629.00606.00613.00355400220402300
2016-09-08622.00634.00611.00611.00256800158968400
2016-09-07607.00629.00603.00621.00341600211218100
2016-09-06599.00625.00599.00607.00473700290820800
2016-09-05589.00595.00572.00591.00274500160713400
2016-09-02591.00609.00590.00590.00244500146141800
2016-09-01577.00626.00572.00597.00846500509303900
2016-08-31570.00581.00562.00573.00286600163182200
2016-08-30574.00578.00568.00569.00182700104462600
2016-08-29574.00583.00574.00577.0013920080508500
2016-08-26590.00592.00573.00574.00280200162718200
2016-08-25597.00602.00592.00592.0016520098303500
2016-08-24608.00612.00596.00598.00215300129656600
2016-08-23603.00633.00597.00607.00400600247014800
2016-08-22610.00610.00591.00601.0015310091750900
2016-08-19598.00614.00595.00606.00205000123612800
2016-08-18614.00622.00598.00598.00376300229063300
2016-08-17660.00665.00622.00628.00666300425497500
2016-08-16643.00689.00638.00670.001351100905388800
2016-08-15593.00659.00587.00634.001097200695150000
2016-08-12571.00593.00571.00593.00312900182881500
2016-08-10574.00589.00571.00580.00272900158117400
2016-08-09571.00575.00555.00574.00530800300061100
2016-08-08587.00594.00562.00563.00524200301697700
2016-08-05592.00609.00585.00585.00469900280166700
2016-08-04580.00601.00577.00589.00646800380771900
2016-08-03596.00613.00585.00586.00564800336758500
2016-08-02595.00634.00591.00593.00863500523959400
2016-08-01598.00609.00593.00593.00594400355926500
2016-07-29613.00613.00580.00611.001031400614236100
2016-07-28651.00651.00615.00615.00595600373551200
2016-07-27661.00666.00638.00645.00686400445362300
2016-07-26680.00685.00636.00646.001028200672642700
2016-07-25682.00710.00682.00686.001002300697360600
2016-07-22708.00718.00672.00688.001378600953216600
2016-07-21717.00735.00711.00721.001181400849486500
2016-07-20731.00772.00706.00725.0033450002461347500
2016-07-19780.00806.00713.00713.0045227003352586100
2016-07-151070.001070.00863.00863.0072411006809663300
2016-07-141125.001276.001096.001163.0069326008308948100
2016-07-131070.001144.001001.001142.0028515003077359600
2016-07-121100.001103.001054.001065.009754001051480400
2016-07-111125.001125.001032.001069.0013201001420990000
2016-07-081065.001072.001000.001027.0012122001243956400
2016-07-071135.001147.001052.001077.0014714001629116500
2016-07-061050.001138.001040.001122.0030315003319029200
2016-07-051046.001142.001016.001090.0032233003463893200
2016-07-04970.001016.00959.001009.0010903001085059000
2016-07-01990.00994.00943.00958.00770000741495900
2016-06-301021.001033.00962.00971.0017224001717619000
2016-06-29971.001034.00960.001007.0031781003165563200
2016-06-28822.00983.00816.00927.0024941002264194400
2016-06-27829.00899.00826.00843.0019570001683740100
2016-06-24911.00946.00731.00790.0025278002112652200
2016-06-23864.00897.00858.00881.00718700632468200
2016-06-22884.00914.00869.00872.001005900890948400
2016-06-21845.00935.00841.00898.0022107001968637500
2016-06-20849.00930.00832.00850.0030885002720373300
2016-06-17862.00863.00797.00811.0013233001093340000
2016-06-16878.00893.00785.00813.0021120001747280200
2016-06-15900.00937.00865.00893.0019830001785593500
2016-06-141036.001049.00888.00917.0035306003330100100
2016-06-131142.001186.001055.001094.0026012002920797700
2016-06-101286.001325.001156.001232.00875430011000946700
2016-06-091290.001305.001000.001106.0072126008109908700
2016-06-081211.001276.001200.001275.0018632002302228200
2016-06-071200.001339.001192.001262.0055226006971365000
2016-06-061120.001210.001071.001200.0028748003353610200
2016-06-031146.001179.001109.001158.0026976003082209800
2016-06-021200.001240.00990.001116.00892310010080999000
2016-06-011357.001367.001132.001185.001267510016043025900
2016-05-31951.001104.00937.001100.0032584003424513300
2016-05-30953.00957.00936.00954.00563600533665800
2016-05-27912.00975.00906.00926.0012010001136478800
2016-05-26917.00942.00863.00925.0011799001063685500
2016-05-25960.00971.00931.00942.00920200878295900
2016-05-24965.00982.00903.00966.0023226002205367300
2016-05-23870.00980.00859.00965.0043851004073845700
2016-05-20814.00869.00807.00856.0022458001887353400
2016-05-19802.00810.00786.00792.00397700316691500
2016-05-18820.00821.00781.00800.00842400674951400
2016-05-17760.00809.00760.00807.00678800535407300
2016-05-16820.00827.00759.00762.0018750001510781400
2016-05-13726.00733.00715.00728.00186600135419400
2016-05-12751.00770.00737.00745.00384700290287800
2016-05-11762.00776.00752.00754.00299200228423500
2016-05-10770.00779.00751.00761.00197500150573100
2016-05-09765.00775.00756.00770.00254600194720200
2016-05-06712.00756.00712.00750.00325500239385300
2016-05-02683.00707.00675.00698.00268500185371800
2016-04-28724.00735.00699.00709.00336900241996400
2016-04-27727.00736.00718.00735.00180200131459100
2016-04-26758.00763.00696.00725.00509800372047400
2016-04-25770.00793.00751.00768.00459400354848100
2016-04-22762.00776.00755.00765.00338900259898800
2016-04-21758.00769.00747.00762.00408100308844300
2016-04-20748.00772.00746.00746.00392900297176300

   ※ 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