[3648 東証1部] AGS 日足 時系列データ

[3648 東証1部] AGS (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-191461.001482.001461.001463.0062009104000
2017-09-151425.001473.001425.001455.00780011308200
2017-09-141448.001468.001424.001427.00800011532000
2017-09-131422.001480.001422.001443.00770011096400
2017-09-121414.001434.001408.001424.00840011948200
2017-09-111396.001423.001396.001414.0064009034200
2017-09-081396.001409.001395.001396.00870012160800
2017-09-071434.001441.001417.001419.0055007841800
2017-09-061416.001444.001391.001418.001120015808300
2017-09-051445.001445.001409.001416.00800011411700
2017-09-041478.001480.001400.001451.001660024118900
2017-09-011509.001515.001493.001495.00800012052300
2017-08-311509.001530.001503.001524.0053008047300
2017-08-301508.001518.001487.001507.00980014727700
2017-08-291529.001533.001509.001512.0057008649200
2017-08-281527.001544.001520.001529.00820012525500
2017-08-251526.001541.001516.001526.0052007929100
2017-08-241526.001529.001522.001522.0043006559400
2017-08-231533.001562.001524.001525.0049007519700
2017-08-221535.001540.001527.001532.0049007520500
2017-08-211556.001563.001537.001544.0062009594800
2017-08-181580.001580.001542.001545.0056008730200
2017-08-171587.001594.001575.001580.0040006335000
2017-08-161551.001592.001536.001575.0032005014300
2017-08-151518.001638.001515.001564.00920014321900
2017-08-141558.001558.001520.001527.001170017969900
2017-08-101600.001603.001557.001561.001090017192900
2017-08-091608.001615.001592.001605.00850013622500
2017-08-081660.001660.001612.001624.00700011382500
2017-08-071649.001657.001621.001639.0049008051800
2017-08-041655.001664.001591.001623.001060017285600
2017-08-031661.001671.001656.001664.0043007146100
2017-08-021686.001686.001660.001680.0055009205900
2017-08-011668.001699.001660.001686.001190019928400
2017-07-311669.001684.001659.001659.00670011176800
2017-07-281682.001683.001674.001683.0054009069300
2017-07-271692.001710.001688.001691.0046007804300
2017-07-261722.001722.001677.001692.001290022000100
2017-07-251710.001725.001701.001722.001140019498100
2017-07-241675.001700.001673.001697.00930015671600
2017-07-211692.001692.001673.001678.00720012102200
2017-07-201646.001675.001646.001670.00940015637300
2017-07-191623.001647.001623.001645.00860014075500
2017-07-181622.001632.001620.001629.00640010401000
2017-07-141625.001627.001616.001622.0032005189400
2017-07-131616.001634.001615.001625.0030004868500
2017-07-121622.001624.001614.001616.0030004852300
2017-07-111600.001620.001600.001616.0028004519800
2017-07-101612.001613.001593.001601.0049007867100
2017-07-071616.001626.001601.001601.0051008210800
2017-07-061609.001617.001605.001616.0037005967300
2017-07-051601.001615.001593.001608.001030016504800
2017-07-041610.001620.001601.001602.00880014137000
2017-07-031607.001615.001600.001600.00800012850100
2017-06-301601.001610.001601.001607.0057009145700
2017-06-291608.001627.001601.001604.001580025416800
2017-06-281652.001661.001604.001611.001950031706600
2017-06-271700.001709.001664.001674.00990016671800
2017-06-261671.001691.001661.001689.001550025946400
2017-06-231627.001650.001623.001639.0059009645800
2017-06-221617.001628.001616.001618.00960015564200
2017-06-211637.001644.001620.001622.001090017781900
2017-06-201637.001643.001634.001636.001420023245100
2017-06-191688.001689.001638.001656.002100034897400
2017-06-161718.001718.001688.001692.00760012892600
2017-06-151680.001721.001680.001718.00910015548000
2017-06-141685.001780.001616.001677.001300021980400
2017-06-131638.001702.001638.001679.001060017783700
2017-06-121659.001667.001635.001662.001290021327100
2017-06-091693.001697.001673.001680.001460024591800
2017-06-081740.001745.001717.001721.00700012115100
2017-06-071740.001759.001731.001745.00680011850900
2017-06-061750.001770.001741.001747.0049008578100
2017-06-051759.001768.001750.001755.0024004217500
2017-06-021756.001782.001750.001759.001120019718300
2017-06-011746.001783.001746.001775.00600010601600
2017-05-311747.001767.001747.001759.00800014066200
2017-05-301750.001765.001744.001760.00890015621900
2017-05-291770.001770.001751.001751.00910016020200
2017-05-261806.001807.001768.001770.00860015387500
2017-05-251810.001828.001803.001806.001030018639000
2017-05-241826.001829.001792.001802.001610029046700
2017-05-231839.001839.001821.001824.00700012812400
2017-05-221802.001833.001802.001829.00870015835300
2017-05-191800.001816.001793.001800.00730013161500
2017-05-181791.001805.001778.001804.001030018463800
2017-05-171828.001828.001812.001819.00580010548200
2017-05-161866.001875.001826.001833.002080038352500
2017-05-151791.001833.001772.001829.001670030206900
2017-05-121967.001967.001926.001951.001100021381300
2017-05-111975.001975.001944.001967.002260044288900
2017-05-102000.002000.001986.001994.002690053626600
2017-05-091929.001956.001926.001955.002440047389200
2017-05-081892.001898.001892.001898.002540048129400
2017-05-021845.001856.001840.001855.001490027574700
2017-05-011816.001838.001810.001825.001000018224700
2017-04-281814.001822.001786.001799.001490026863300
2017-04-271730.001775.001730.001774.001240021826200
2017-04-261752.001757.001713.001721.002020035127000
2017-04-251728.001729.001709.001718.00990017028800
2017-04-241712.001713.001690.001704.0057009713300
2017-04-211761.001761.001688.001695.001220021128100
2017-04-201679.001702.001671.001681.001650027796200
2017-04-191624.001673.001624.001659.001000016604900
2017-04-181682.001682.001633.001650.001080017957600
2017-04-171626.001675.001621.001663.00830013707200
2017-04-141615.001633.001613.001621.00820013310100
2017-04-131629.001629.001605.001609.001190019214600
2017-04-121659.001659.001630.001639.00870014268300
2017-04-111654.001683.001653.001666.001340022300800
2017-04-101678.001697.001655.001661.002920048795000
2017-04-071681.001727.001681.001712.001570026783500
2017-04-061730.001806.001686.001692.002310040005100
2017-04-051796.001815.001745.001745.001540027308300
2017-04-041829.001841.001816.001822.001920035088400
2017-04-031850.001858.001850.001851.00920017040900
2017-03-311834.001849.001834.001836.001000018402500
2017-03-301824.001837.001824.001836.00690012642400
2017-03-291840.001840.001820.001835.00990018134900
2017-03-281809.001841.001809.001838.003220058713700
2017-03-271735.001800.001735.001774.002670047078600
2017-03-241731.001777.001722.001758.002130037309300
2017-03-231729.001745.001720.001745.001570027166500
2017-03-221725.001750.001717.001744.001650028640300
2017-03-211794.001794.001750.001757.002160038248300
2017-03-171826.001832.001801.001802.001810032821400
2017-03-161822.001847.001811.001841.001780032511500
2017-03-151861.001890.001836.001836.001270023531200
2017-03-141908.001915.001825.001867.003680068382400
2017-03-131915.001948.001915.001933.001050020308200
2017-03-101975.001989.001914.001925.002540049543600
2017-03-091880.001958.001880.001957.002920056492700
2017-03-081871.001880.001854.001872.001980037004700
2017-03-071830.001877.001830.001870.001670031077600
2017-03-061886.001896.001820.001828.003570065708200
2017-03-031855.001890.001851.001887.001930036175700
2017-03-021930.001930.001864.001866.003020056968200
2017-03-011958.001967.001881.001911.003350064099400
2017-02-282040.002040.001968.001976.002080041574400
2017-02-272020.002040.002020.002022.001880038063000
2017-02-242042.002068.002012.002028.003620073798000
2017-02-231930.002078.001930.002052.0089900182303600
2017-02-221910.001919.001884.001917.002170041178500
2017-02-211916.001931.001882.001906.002840054062500
2017-02-201941.001989.001851.001916.004930095021400
2017-02-171833.001948.001833.001929.0088400169363100
2017-02-161791.001833.001755.001814.0063600114431300
2017-02-151752.001760.001744.001751.001280022406900
2017-02-141736.001750.001722.001741.001590027695900
2017-02-131700.001735.001700.001731.001560026787300
2017-02-101721.001730.001690.001697.001420024201000
2017-02-091678.001750.001617.001698.004730080803300
2017-02-081659.001678.001648.001668.001340022277000
2017-02-071682.001683.001649.001659.001190019838100
2017-02-061650.001700.001650.001683.001640027496000
2017-02-031703.001703.001550.001650.004350071677700
2017-02-021777.001795.001710.001713.004310075685200
2017-02-011769.001777.001724.001772.002850049858700
2017-01-311706.001787.001706.001782.0058500102506600
2017-01-301721.001721.001688.001704.001700029014600
2017-01-271670.001720.001649.001681.001330022409900
2017-01-261669.001673.001611.001669.003400056277200
2017-01-251720.001769.001610.001655.004940083070100
2017-01-241657.001715.001640.001690.0066700112193400
2017-01-231548.001635.001543.001620.004280068139700
2017-01-201501.001550.001501.001538.002820043103000
2017-01-191455.001516.001455.001495.002950044186500
2017-01-181395.001444.001380.001444.001240017376800
2017-01-171450.001460.001414.001414.001110016026200
2017-01-161426.001450.001419.001445.00940013535900
2017-01-131429.001435.001420.001427.0064009132400
2017-01-121450.001452.001427.001449.00850012267000
2017-01-111423.001459.001420.001452.00900012957600
2017-01-101446.001463.001420.001434.002510036249000
2017-01-061378.001427.001369.001420.002430034099500
2017-01-051366.001366.001350.001366.00960013050900
2017-01-041314.001361.001314.001361.001130015095500
2016-12-301315.001328.001301.001324.0053006973800
2016-12-291300.001310.001299.001309.00830010835400
2016-12-281310.001317.001301.001309.00780010213600
2016-12-271316.001332.001301.001323.001190015687900
2016-12-261376.001376.001320.001331.002830038511000
2016-12-221350.001357.001327.001357.001910025621200
2016-12-211321.001365.001314.001343.002690036007500
2016-12-201360.001379.001311.001335.0099600133607600
2016-12-191208.001440.001205.001410.0098200132587100
2016-12-161198.001208.001183.001208.001130013585300
2016-12-151177.001195.001177.001192.0045005334600
2016-12-141187.001190.001173.001184.0037004381300
2016-12-131165.001188.001161.001187.0047005525200
2016-12-121168.001168.001138.001165.0048005568100
2016-12-091147.001169.001147.001168.0052006015000
2016-12-081168.001169.001140.001158.0064007420400
2016-12-071150.001159.001138.001152.0045005174900
2016-12-061130.001152.001130.001144.0078008894200
2016-12-051150.001150.001130.001146.0041004684000
2016-12-021169.001178.001155.001159.0051005954000
2016-12-011194.001194.001167.001176.0084009928000
2016-11-301189.001198.001185.001195.0047005605100
2016-11-291185.001191.001182.001189.0045005344000
2016-11-281174.001185.001171.001185.0070008237300
2016-11-251173.001174.001163.001174.0061007129900
2016-11-241176.001184.001165.001168.0035004101000
2016-11-221173.001173.001160.001172.0054006297700
2016-11-211168.001177.001168.001174.0049005746300
2016-11-181174.001178.001148.001168.00880010280400
2016-11-171141.001161.001131.001161.0043004941100
2016-11-161120.001156.001120.001156.0077008813100
2016-11-151113.001113.001095.001102.0025002762600
2016-11-141110.001120.001110.001113.0041004570600
2016-11-111110.001134.001099.001106.0080008865800
2016-11-101120.001195.001107.001110.00890010050500
2016-11-091150.001150.001100.001101.0089009916100
2016-11-081147.001153.001130.001136.0046005248500
2016-11-071148.001152.001128.001130.001750020024400
2016-11-041139.001139.001121.001126.0088009932300
2016-11-021168.001175.001151.001157.0059006868500
2016-11-011202.001208.001167.001187.00940011201500
2016-10-311200.001213.001197.001210.001260015160000
2016-10-281169.001199.001157.001199.002810033558000
2016-10-271182.001187.001175.001178.001500017705800
2016-10-261172.001183.001165.001182.001660019506400
2016-10-251130.001163.001130.001163.001150013172100
2016-10-241107.001134.001107.001130.0068007618000
2016-10-211104.001110.001100.001106.0026002875600
2016-10-201090.001113.001090.001105.0058006394700
2016-10-191089.001095.001082.001090.0036003915700
2016-10-181085.001102.001080.001089.00940010268800
2016-10-171105.001106.001087.001092.0074008083800
2016-10-141110.001114.001105.001105.0054005986500
2016-10-131110.001120.001110.001114.0081009022200
2016-10-121131.001131.001103.001103.0058006468900
2016-10-111130.001159.001105.001131.002000022660200
2016-10-071107.001119.001101.001119.0077008535400
2016-10-061087.001111.001087.001107.00910010033200
2016-10-051115.001116.001087.001094.001270013984600
2016-10-041106.001117.001100.001117.001400015574200
2016-10-031080.001105.001080.001093.001550016964900
2016-09-301059.001079.001054.001079.0056005994600
2016-09-291054.001075.001050.001073.0050005338200
2016-09-281058.001061.001042.001054.0086009086300
2016-09-271062.001080.001057.001080.002610027822600
2016-09-261070.001080.001057.001067.001190012707400
2016-09-231035.001059.001033.001059.001200012547500
2016-09-211014.001033.001014.001032.0042004310600
2016-09-201015.001026.001015.001018.0058005916800
2016-09-161020.001022.001014.001022.0021002140100
2016-09-151017.001023.001016.001020.0027002750800
2016-09-141018.001018.001005.001011.0016001619100
2016-09-131006.001019.001005.001010.0035003533600

   ※ 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