[3550 東証マザーズ] スタジオアタオ 日足 時系列データ

[3550 東証マザーズ] スタジオアタオ (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-285150.005210.005020.005140.001040053422000
2017-03-275170.005230.004950.005080.001580080219500
2017-03-244945.005240.004905.005180.0023800120897500
2017-03-234970.004970.004830.004875.001540075334000
2017-03-224960.005130.004905.004925.001450072175000
2017-03-214980.005100.004940.005100.00910045970500
2017-03-175240.005250.004850.004925.0022500112677500
2017-03-164920.005220.004825.005140.0029100148634000
2017-03-155160.005160.004850.004915.0043500216454000
2017-03-145260.005320.005120.005160.0024400127407000
2017-03-135710.005780.005150.005240.0064300348416000
2017-03-105860.005870.005700.005700.0020100116207000
2017-03-095740.005760.005660.005760.00960054822000
2017-03-085790.005800.005680.005690.001710098011000
2017-03-075670.005980.005670.005830.0046500271878000
2017-03-065660.005780.005650.005700.001140065073000
2017-03-035620.005690.005540.005680.001370077021000
2017-03-025620.005790.005570.005640.0029900169495000
2017-03-015600.005600.005410.005520.0028300155339000
2017-02-285870.005870.005580.005580.0023200132092000
2017-02-275870.005900.005760.005770.001620094355000
2017-02-245700.005890.005610.005870.0040800236758000
2017-02-235690.005740.005540.005610.001580088635000
2017-02-225840.005900.005630.005670.0028200162325000
2017-02-215590.005850.005560.005840.0046900268006000
2017-02-205510.005660.005460.005500.0030900170806000
2017-02-175570.005730.005520.005560.001760098638000
2017-02-165610.005810.005600.005660.0035300202012000
2017-02-155620.005720.005480.005560.0036300202022000
2017-02-145870.005870.005580.005620.0051200291745000
2017-02-135950.006140.005800.005810.0040400240307000
2017-02-105930.006470.005920.005970.00150200928631000
2017-02-096250.006250.005880.005930.0047700287342000
2017-02-085650.006250.005610.006170.0085900516762000
2017-02-075750.005860.005540.005600.0029100164642000
2017-02-065570.005780.005310.005710.0038000212722000
2017-02-035710.005850.005590.005630.0035100199516000
2017-02-025530.005720.005460.005610.0087400489921000
2017-02-016010.006300.005370.005460.001990001135233000
2017-01-316130.006300.005860.006110.001737001058078000
2017-01-305510.006330.005420.006200.002966001739587000
2017-01-274830.005380.004730.005350.00157600805457000
2017-01-264940.004965.004635.004760.0060500290699000
2017-01-254750.004875.004675.004850.0082600394727000
2017-01-244195.004800.004180.004775.00170100773626000
2017-01-234130.004265.004065.004155.0071400296284000
2017-01-204335.004445.004220.004270.0075100323496000
2017-01-194520.004635.004395.004395.0044600200042500
2017-01-184415.004530.004280.004500.0064500283341000
2017-01-174430.004580.004370.004475.00147800660455000
2017-01-164410.004525.004260.004315.00164400721857000
2017-01-134720.004870.004520.004600.00139100647280500
2017-01-124930.005040.004700.004855.002589001258664000
2017-01-115330.005460.005200.005430.00103200547962000
2017-01-105200.005700.005150.005400.002965001617049000
2017-01-065090.005260.004960.005100.0091600468486000
2017-01-054850.005190.004800.005190.00155500780210000
2017-01-044750.005130.004630.004880.00194900946281500
2016-12-304750.004990.004685.004740.00168300803270500
2016-12-294625.004845.004585.004785.00157600746249500
2016-12-284680.004860.004520.004555.00146400687156000
2016-12-274560.004980.004450.004645.003583001694024500
2016-12-264115.004675.004070.004510.00218000953497500
2016-12-223865.004050.003865.003975.0039200155020000
2016-12-214075.004150.003845.003875.0073700291473000
2016-12-204200.004320.004050.004050.0076900323220000
2016-12-194115.004210.004035.004155.0063400261210000
2016-12-164080.004140.003940.004035.0062200250984500
2016-12-154350.004355.003980.004060.00170600707553000
2016-12-143980.004440.003900.004215.002770001172419000
2016-12-133845.004040.003770.003930.00106900419410000
2016-12-123625.003820.003600.003705.0040700150084500
2016-12-093755.003880.003590.003640.0079900296181000
2016-12-083900.003975.003765.003780.0045700175728000
2016-12-074025.004030.003830.003895.0090100352684500
2016-12-063785.004175.003630.003960.002840001121221000
2016-12-053935.004055.003690.003715.00146300566357500
2016-12-023900.004570.003770.004005.008753003648113500
2016-12-013555.004285.003540.003870.005123002094102000
2016-11-303640.003680.003460.003585.00229500823442500
2016-11-293810.004145.003405.003570.0018213006832835500

   ※ 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