[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 
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
2016-04-19739.00760.00733.00745.00344500256592600
2016-04-18728.00739.00721.00727.00302000220109600
2016-04-15735.00760.00733.00753.00342700255917100
2016-04-14770.00772.00741.00745.00432600325811600
2016-04-13727.00800.00727.00749.001112600855066600
2016-04-12703.00753.00696.00721.00561500408305400
2016-04-11712.00720.00685.00710.00302300212294600
2016-04-08671.00720.00662.00710.00418000290633700
2016-04-07682.00719.00674.00691.00577700399508900
2016-04-06671.00714.00654.00704.001401500953686600
2016-04-05769.00770.00713.00719.00947500698066400
2016-04-04788.00806.00756.00784.00874500682910600
2016-04-01842.00844.00777.00814.0014195001151498200
2016-03-31825.00830.00788.00819.0015607001265438100
2016-03-30780.00869.00775.00823.0061883005139238200
2016-03-29715.00733.00715.00725.00292200212007400
2016-03-28718.00743.00710.00719.00478900346834600
2016-03-25757.00760.00721.00726.0013901001028916600
2016-03-24745.00870.00702.00781.0074148005968976400
2016-03-23765.00769.00741.00741.00700800530616800
2016-03-22728.00768.00727.00750.001155100860870900
2016-03-18661.00723.00651.00720.00928200646440400
2016-03-17672.00677.00650.00668.00412000274399400
2016-03-16675.00682.00664.00666.00269600180951400
2016-03-15669.00688.00660.00674.00439300294983400
2016-03-14661.00692.00660.00662.00507500341051300
2016-03-11654.00685.00636.00660.00736400484655000
2016-03-10672.00687.00644.00674.00930100619608700
2016-03-09715.00716.00680.00689.0020999001462567000
2016-03-08730.00780.00714.00749.00101767007646616700
2016-03-07680.00680.00680.00680.00197900134572000
2016-03-04548.00589.00547.00580.00740600424612100
2016-03-03525.00545.00525.00541.00222800120078200
2016-03-02520.00537.00519.00527.00357400188609300
2016-03-01515.00522.00511.00515.0012430064147000
2016-02-29510.00521.00507.00520.00342700176611600
2016-02-26516.00519.00500.00500.0019100097129700
2016-02-25511.00529.00510.00514.00214200110357700
2016-02-24500.00513.00496.00508.00272300137365600
2016-02-23521.00525.00501.00505.00294600150692200
2016-02-22492.00515.00492.00502.00263200132137000
2016-02-19494.00505.00492.00496.00315400156513200
2016-02-18496.00520.00483.00509.00683800342219900
2016-02-17458.00505.00458.00490.00601200288253100
2016-02-16461.00480.00458.00466.00468600220167500
2016-02-15456.00467.00446.00462.00493900225609500
2016-02-12455.00461.00432.00432.00827400370484600
2016-02-10512.00513.00481.00486.00697100344260800
2016-02-09540.00540.00498.00503.001247600641522300
2016-02-08583.00583.00562.00570.001499600856543000
2016-02-05666.00666.00598.00616.00910200569170100
2016-02-04655.00712.00645.00676.0028210001922832500
2016-02-03620.00626.00609.00618.00270700167427600
2016-02-02661.00676.00633.00639.00329200215179900
2016-02-01666.00680.00655.00671.00422300281465700
2016-01-29665.00670.00621.00654.00611400395526700
2016-01-28627.00673.00620.00655.00472200305098500
2016-01-27621.00640.00615.00624.00280900175489800
2016-01-26604.00643.00603.00614.00289100180075800
2016-01-25617.00628.00595.00625.00405800248793900
2016-01-22605.00615.00589.00607.00488500294939200
2016-01-21619.00644.00560.00572.00722800433151400
2016-01-20671.00693.00610.00629.00926200602655800
2016-01-19635.00660.00627.00660.00386600248460100
2016-01-18615.00655.00612.00637.00545000344758700
2016-01-15727.00743.00643.00655.0019144001346469000
2016-01-14637.00688.00607.00666.00973800622495800
2016-01-13600.00682.00596.00666.0019488001270585900
2016-01-12643.00652.00575.00582.00783900478458200
2016-01-08664.00688.00637.00653.0019852001304352500
2016-01-07620.00713.00618.00713.0027412001926738700
2016-01-06650.00654.00601.00613.00315100197322600
2016-01-05605.00649.00605.00636.00317000199146600
2016-01-04623.00642.00605.00609.00206800128821000
2015-12-30638.00644.00615.00627.00252700159289900
2015-12-29614.00633.00599.00628.00300800186368600
2015-12-28585.00628.00577.00624.00428600260203200
2015-12-25556.00569.00550.00565.00554900308971000
2015-12-24606.00609.00557.00565.00537400312410200
2015-12-22618.00622.00611.00611.00241500148985400
2015-12-21643.00645.00617.00625.00316600198854000
2015-12-18673.00676.00643.00648.00262700173728700
2015-12-17680.00688.00678.00678.00185300126434400
2015-12-16675.00681.00670.00674.00155300104673800
2015-12-15683.00694.00663.00672.0013810093458800
2015-12-14681.00687.00677.00680.00205900140276500
2015-12-11706.00708.00694.00699.00151600106313000
2015-12-10712.00717.00703.00706.0010400073626800
2015-12-09713.00726.00712.00719.0012750091646400
2015-12-08720.00729.00705.00717.00189000135273800
2015-12-07724.00734.00722.00727.00177900129597100
2015-12-04718.00729.00715.00719.00175700126649200
2015-12-03733.00739.00720.00726.00146500106821000

   ※ 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