[3330 東証マザーズ] アガスタ 日足 時系列データ

[3330 東証マザーズ] アガスタ (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2009-12-0423970.0024000.0023950.0023950.0036863750
2009-12-0323860.0023950.0023860.0023950.00982346330
2009-12-0223850.0023850.0023850.0023850.008190800
2009-12-0123830.0023890.0023830.0023840.00651551110
2009-11-3023810.0023840.0023810.0023830.0011262150
2009-11-2723990.0023990.0023840.0023870.005119440
2009-11-2600
2009-11-2523770.0023800.0023770.0023800.0015356580
2009-11-2424000.0024000.0024000.0024000.005120000
2009-11-2024000.0024000.0024000.0024000.0028672000
2009-11-1923800.0023840.0023800.0023800.00531262310
2009-11-1823800.0023800.0023800.0023800.0016380800
2009-11-1723780.0023780.0023780.0023780.008190240
2009-11-1623800.0023800.0023770.0023790.00571355830
2009-11-1323830.0023830.0023750.0023750.00952258750
2009-11-1223810.0023900.0023810.0023900.0020476800
2009-11-1123820.0023900.0023820.0023900.0015357690
2009-11-1023810.0023840.0023810.0023840.0015357310
2009-11-0923880.0024000.0023700.0023800.00771834320
2009-11-0600
2009-11-0500
2009-11-0400
2009-11-0223870.0023870.0023870.0023870.00371610
2009-10-3024000.0024000.0024000.0024000.00248000
2009-10-2923800.0023810.0023800.0023810.00371420
2009-10-2823680.0023680.0023680.0023680.005118400
2009-10-2723680.0023680.0023680.0023680.00123680
2009-10-2600
2009-10-2323640.0023640.0023640.0023640.00247280
2009-10-2200
2009-10-2123640.0023640.0023640.0023640.00123640
2009-10-2023640.0023640.0023640.0023640.00123640
2009-10-1900
2009-10-1623620.0023620.0023620.0023620.008188960
2009-10-1500
2009-10-1423620.0023620.0023620.0023620.00247240
2009-10-1300
2009-10-0923600.0023600.0023600.0023600.00123600
2009-10-0823520.0023520.0023520.0023520.00494080
2009-10-0700
2009-10-0623950.0024250.0023950.0024250.00372150
2009-10-0523520.0023520.0023520.0023520.00123520
2009-10-0223550.0023550.0023530.0023540.0011258910
2009-10-0123550.0023560.0023550.0023560.00611437080
2009-09-3023500.0023550.0023500.0023550.00370600
2009-09-2923500.0023500.0023500.0023500.0027634500
2009-09-2823500.0023500.0023490.0023500.0017399480
2009-09-2523500.0023500.0023490.0023490.006140980
2009-09-2423500.0024000.0023500.0023500.0010235510
2009-09-1823460.0023870.0023460.0023870.00247330
2009-09-1723750.0023750.0023750.0023750.00123750
2009-09-1623900.0023900.0023450.0023450.00494750
2009-09-1523400.0023500.0023400.0023500.00461076500
2009-09-1423350.0023350.0023350.0023350.00493400
2009-09-1123470.0023470.0023460.0023460.00493870
2009-09-1023470.0023470.0023460.0023460.008187690
2009-09-0923700.0023900.0023480.0023900.005118040
2009-09-0823450.0023450.0023450.0023450.00493800
2009-09-0723450.0023500.0023450.0023470.0018422400
2009-09-0423490.0023490.0023490.0023490.005117450
2009-09-0323540.0024000.0023480.0023480.006141980
2009-09-0223450.0023550.0023450.0023470.0016375520
2009-09-0123450.0023460.0023450.0023450.0023539370
2009-08-3123440.0023500.0023440.0023450.00493890
2009-08-2823430.0023450.0023430.0023450.0013304710
2009-08-2723400.0023600.0023400.0023600.00641499570
2009-08-2623360.0023400.0023360.0023390.0037864940
2009-08-2523350.0023350.0023280.0023280.0025582230
2009-08-2423280.0023280.0023260.0023280.0025581760
2009-08-2123190.0023490.0023190.0023230.0025581820
2009-08-2023560.0023590.0023100.0023150.00621448490
2009-08-1924010.0024300.0024010.0024300.001513655950
2009-08-1823900.0024280.0023900.0024280.00651571250
2009-08-1724120.0024450.0024020.0024140.002295543570
2009-08-1424010.0024400.0024010.0024400.0056513672750
2009-08-1324100.0024150.0024100.0024150.00481157280
2009-08-1224050.0024110.0024050.0024110.0017409450
2009-08-1124090.0024200.0024000.0024200.002155170970
2009-08-1024200.0024200.0024050.0024100.001192869260
2009-08-0724210.0024260.0024200.0024210.002626350700
2009-08-0624220.0024230.0024210.0024210.002265474610
2009-08-0524220.0024230.0024220.0024230.001012446880
2009-08-0424220.0024250.0024220.0024220.001523682610
2009-08-0324230.0024260.0024220.0024250.002766691210
2009-07-3124190.0024210.0024190.0024210.001503630380
2009-07-3024160.0024230.0024160.0024180.003809194410
2009-07-2924200.0024240.0024200.0024230.003117532520
2009-07-2824170.0024220.0024170.0024220.0057413894680
2009-07-2724250.0024250.0024100.0024180.0075018158240
2009-07-2424280.0024290.0024200.0024270.0060214608810
2009-07-2324270.0024290.0024270.0024290.001263059540
2009-07-2224280.0024280.0024270.0024270.003739054100
2009-07-2124280.0024300.0024270.0024270.0068216560160
2009-07-1724300.0024310.0024270.0024270.0053913094830
2009-07-1624250.0024350.0024250.0024300.003037349170
2009-07-1524200.0024250.0024200.0024250.00902180410
2009-07-1424150.0024250.0024150.0024150.0054113076920
2009-07-1324110.0024180.0024110.0024130.0041710062290
2009-07-1024070.0024200.0024060.0024100.0062114968660
2009-07-0923970.0024090.0023970.0024090.0094322656890
2009-07-0823850.0024000.0023850.0023950.0073617599540
2009-07-0723200.0024000.0023200.0024000.00297770059770
2009-07-0621450.0021450.0021450.0021450.00561201200
2009-07-0300
2009-07-0200
2009-07-0100
2009-06-3011500.0011650.0011200.0011450.0055630590
2009-06-2911980.0012500.0011780.0011800.00951146510
2009-06-2611450.0011450.0010880.0011180.0030337050
2009-06-2510700.0011050.0010700.0010850.0026282790
2009-06-2411300.0011400.0010900.0010900.0025276780
2009-06-2311500.0011580.0011100.0011500.0060685230
2009-06-2211400.0011890.0011400.0011650.0011128710
2009-06-1911900.0011900.0011300.0011450.0039452610
2009-06-1811880.0011880.0011500.0011500.0057664550
2009-06-1711600.0012000.0011600.0011880.0012141740
2009-06-1612120.0012120.0011510.0012000.0039466080
2009-06-1513190.0013190.0011900.0012590.001311694520
2009-06-1211300.0012190.0011250.0012190.0052598420
2009-06-1111420.0011600.0011150.0011500.0043491710
2009-06-1011280.0011300.0011020.0011300.0035390440
2009-06-0911370.0011370.0011020.0011030.0056620490
2009-06-0811300.0011400.0011200.0011300.001251410720
2009-06-0511980.0012000.0011050.0011590.0040458850
2009-06-0411340.0011780.0010700.0011780.001061181440
2009-06-0311100.0011700.0011100.0011700.0047530700
2009-06-0213280.0013280.0010810.0011770.003984796100
2009-06-0112180.0012280.0012000.0012280.004445431450
2009-05-299280.0010280.009160.0010280.001061030590
2009-05-289050.009280.009050.009280.0019174310
2009-05-278890.009290.008880.009050.0059531600
2009-05-268900.008900.008800.008810.0036317990
2009-05-258800.008950.008800.008860.0035309260
2009-05-229110.009110.008760.008760.0034304300
2009-05-218910.009010.008900.009010.00980390
2009-05-208720.009000.008670.009000.0027239200
2009-05-198670.008780.008670.008780.001196280
2009-05-188800.009000.008700.008700.0052456910
2009-05-159100.009300.009000.009000.0048438750
2009-05-149050.009300.009050.009300.00655300
2009-05-139150.009340.008820.009150.0030270180
2009-05-129200.009200.009200.009200.0019200
2009-05-119460.009600.008910.009200.0023212820
2009-05-089350.009550.009200.009200.0014130000
2009-05-079450.009600.009300.009350.0014131900
2009-05-019750.0010000.009070.009070.0033317270
2009-04-309710.009780.009410.009780.0021202330
2009-04-289800.009840.009500.009630.0019185350
2009-04-279800.009800.009790.009800.00329390
2009-04-249480.009800.009070.009720.0021199660
2009-04-239200.009400.009200.009400.00546300
2009-04-229010.009300.009000.009300.0013118070
2009-04-219150.009150.009000.009000.00327200
2009-04-209010.009400.009010.009350.0012111080
2009-04-179350.009350.009100.009100.0013119550
2009-04-169180.009250.009180.009250.00546040
2009-04-158900.009150.008870.009150.001089870
2009-04-149180.009500.008920.009500.0066602430
2009-04-138950.009600.008900.009480.0083749030
2009-04-1010500.0010500.0010030.0010300.0019195920
2009-04-0910210.0010300.009750.0010300.0077780470
2009-04-088700.009310.008700.009310.0020178000
2009-04-078910.009250.008800.009200.0072646320
2009-04-068270.008790.008270.008790.0067561590
2009-04-038150.008150.007850.008000.0016128480
2009-04-028080.008250.007900.007950.0021169350
2009-04-017900.008300.007900.008280.0021171710
2009-03-317900.008400.007900.008100.0040323410
2009-03-307850.008100.007750.008100.0014110660
2009-03-277800.007950.007410.007950.0029220650
2009-03-267500.007790.007500.007700.00968880
2009-03-257900.007900.007700.007700.0013101690
2009-03-247420.007800.007420.007800.0032246720
2009-03-237900.007900.007350.007420.0075561870
2009-03-197730.007800.007650.007800.0090692610
2009-03-187750.007800.007660.007730.0076586090
2009-03-178300.008300.008050.008050.0020164950
2009-03-168490.008600.008150.008300.0018150480
2009-03-138500.008900.008500.008900.00543740
2009-03-128490.008600.008490.008500.00542580
2009-03-118330.008350.008300.008350.00433310
2009-03-108100.008250.008100.008110.00540760
2009-03-098100.008100.008100.008100.0018100
2009-03-068160.008300.008160.008300.00324660
2009-03-058000.008450.008000.008250.00974200
2009-03-048000.008050.007810.007810.0018143320
2009-03-038210.008210.008000.008000.001189460
2009-03-028200.008300.008200.008200.00324700
2009-02-278300.008300.008210.008210.00974040
2009-02-268520.008600.008520.008600.00976760
2009-02-258150.008320.008150.008320.00216470
2009-02-248100.008250.008100.008250.0013107100
2009-02-238300.008300.008100.008300.0032265300
2009-02-208650.008650.008400.008400.001084320
2009-02-198500.008600.008210.008600.001193690
2009-02-188300.008400.008300.008400.00325000
2009-02-178550.008700.008450.008450.0024208200
2009-02-168450.008450.008450.008450.00433800
2009-02-138380.008380.008380.008380.0018380
2009-02-128600.008700.008600.008680.0017147480
2009-02-108460.008650.008400.008650.0055464350
2009-02-099000.009000.008700.008700.0072639650
2009-02-068700.008750.008250.008550.0063539180
2009-02-058220.008300.008000.008000.0070573660
2009-02-048700.008710.008600.008600.002372046070
2009-02-039420.009420.009100.009200.0085797680
2009-02-0210500.0010500.0010020.0010020.0058597630
2009-01-3011910.0011910.0011000.0011010.0016182030
2009-01-2912100.0012100.0012100.0012100.0021254100
2009-01-2811530.0011700.0011400.0011700.0051588070
2009-01-2711500.0012000.0011500.0012000.00223500
2009-01-2612020.0012020.0012000.0012000.0023276300
2009-01-2312000.0012000.0012000.0012000.00112000
2009-01-2212290.0012500.0012290.0012500.0015187230
2009-01-2112500.0012500.0012440.0012490.00674870
2009-01-2012350.0012350.0012350.0012350.0010123500
2009-01-1912130.0012160.0012130.0012150.0012145780
2009-01-1612500.0012500.0012500.0012500.00787500
2009-01-1512500.0013000.0011100.0012210.0021253820
2009-01-1412600.0012700.0012500.0012520.00675340
2009-01-1312400.0012700.0011900.0012600.0043534210
2009-01-0914050.0014190.0012700.0012800.0042554470
2009-01-0814540.0014540.0014140.0014150.0039565490
2009-01-0714000.0014990.0014000.0014340.001101562390
2009-01-0613200.0013990.0013100.0013900.00951294410
2009-01-0512260.0013000.0012260.0013000.0023290670
2008-12-3013100.0013100.0012210.0012210.00449730
2008-12-2911250.0012700.0011230.0012700.001451756260
2008-12-2611680.0012400.0011200.0012400.001131297260
2008-12-2512810.0012810.0011600.0011650.00891045890
2008-12-2413050.0013050.0012710.0012800.0049629420
2008-12-2213200.0014250.0013000.0014250.003244250510
2008-12-1914470.0015600.0014310.0015000.00741132670
2008-12-1815650.0015650.0014710.0015050.00671024820
2008-12-1715100.0015370.0014710.0014850.0035523700
2008-12-1615100.0016200.0015100.0016200.003315010770
2008-12-1517990.0018000.0017100.0017100.0046800960
2008-12-1217990.0018100.0017700.0018000.0054968400
2008-12-1117700.0018000.0017210.0018000.0039690890
2008-12-1018000.0018010.0018000.0018010.0013234030
2008-12-0917610.0018420.0017610.0018200.0029520050
2008-12-0817310.0017610.0017000.0017610.0022377830
2008-12-0517310.0017340.0017100.0017300.0030518270
2008-12-0417140.0017500.0017110.0017500.0021365980
2008-12-0317160.0017160.0017160.0017160.00234320
2008-12-0217970.0017970.0017100.0017100.008137670
2008-12-0117510.0017510.0017510.0017510.006105060
2008-11-2817730.0017730.0017510.0017510.009157910
2008-11-2717530.0017730.0017530.0017730.008141640
2008-11-2618050.0018050.0017500.0017500.008141070

   ※ 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。 

Twitter