[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 
2017-04-281814.001822.001786.001799.001490026863300
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
2016-09-121003.001012.001001.001006.0035003513700
2016-09-091016.001025.001014.001014.0059006000800
2016-09-081016.001025.001013.001016.0024002442900
2016-09-071024.001024.001012.001016.0041004173600
2016-09-061019.001025.001018.001024.0017001738300
2016-09-051019.001019.001008.001013.0018001825300
2016-09-021011.001013.001008.001008.0018001820200
2016-09-01996.001015.00996.001011.0038003808800
2016-08-311004.001011.001002.001011.0034003424100
2016-08-301009.001013.001004.001009.0017001713900
2016-08-291006.001015.001000.001009.0023002316500
2016-08-261010.001011.001001.001006.0044004442000
2016-08-251000.001014.00995.001011.0036003607000
2016-08-24995.001005.00995.001000.0035003490400
2016-08-23997.001015.00997.001009.0030003020700
2016-08-22996.001011.00991.00999.0029002899000
2016-08-191015.001015.00990.00996.0021002088600
2016-08-18997.001020.00986.001004.0040003992300
2016-08-171011.001011.00997.00998.0045004504200
2016-08-161010.001021.001001.001002.0023002311800
2016-08-151020.001029.001020.001024.0012001228500
2016-08-121012.001019.001005.001019.0025002529500
2016-08-101013.001013.001000.001004.0033003313000
2016-08-091003.001008.001000.001001.0041004111300
2016-08-081033.001033.001008.001014.0050005079100
2016-08-051045.001045.001030.001033.0024002488700
2016-08-041040.001047.001038.001047.0029003024700
2016-08-031037.001047.001034.001036.0067006961300
2016-08-021044.001049.001038.001038.0059006159400
2016-08-011045.001050.001041.001050.00970010151100
2016-07-291012.001034.001012.001031.0061006203800
2016-07-281047.001047.001035.001042.0052005419300
2016-07-271037.001047.001027.001044.001160012068200
2016-07-261034.001037.001009.001033.002020020846100
2016-07-251007.001017.001002.001014.0049004951200
2016-07-22998.001008.00998.001008.0029002909000
2016-07-211000.001003.00999.001003.0037003705200
2016-07-20997.00999.00990.00997.00900895100
2016-07-19981.00997.00981.00990.0021002081600
2016-07-15996.00996.00982.00984.0026002571800
2016-07-14984.00992.00984.00986.0025002468600
2016-07-13994.00994.00980.00984.0020001974000
2016-07-12990.00990.00979.00987.0031003059300
2016-07-11985.00985.00976.00980.0024002357400
2016-07-08989.00989.00972.00972.0019001855400
2016-07-07974.00982.00974.00981.0024002352800
2016-07-06985.00985.00976.00982.0015001471800
2016-07-05983.00999.00981.00985.0029002857600
2016-07-04989.00989.00973.00983.0034003331700
2016-07-01977.00985.00974.00974.0053005183900
2016-06-30979.00989.00975.00980.0039003827100
2016-06-29978.00990.00972.00979.0042004106800
2016-06-28961.00989.00961.00978.0024002346100
2016-06-27968.00986.00965.00986.001030010010300
2016-06-24995.00999.00971.00981.001230012013200
2016-06-231003.001003.00995.00995.0033003288400
2016-06-221005.001005.001000.001005.0029002908800
2016-06-21990.001006.00990.001006.0026002599300
2016-06-20986.001006.00978.001006.0045004481700
2016-06-17975.00985.00975.00985.0022002155800
2016-06-16999.00999.00975.00982.0029002848900
2016-06-15974.00990.00974.00984.0041004031400
2016-06-14980.00992.00972.00985.0040003923000
2016-06-13985.00987.00971.00986.0062006086500
2016-06-101008.001008.00991.001000.0067006725700
2016-06-091003.001005.00993.001001.0032003198600
2016-06-08991.001001.00987.00999.0030002977800
2016-06-07992.001003.00992.001000.00700696900
2016-06-061000.001001.00996.00998.0020001996200
2016-06-03990.001007.00987.001007.0047004697800
2016-06-02993.00999.00986.00998.0031003076300
2016-06-01986.001004.00986.00996.0049004857500
2016-05-311005.001005.00997.001003.0041004108900
2016-05-301001.001005.00994.001005.0057005705700
2016-05-271006.001006.00999.001001.00800800900
2016-05-26999.001002.00995.001000.0069006890000
2016-05-25996.001007.00994.001007.0053005303900
2016-05-24998.00999.00977.00996.0046004561300
2016-05-23993.00999.00977.00999.0032003180000
2016-05-201006.001009.001003.001007.0055005538800
2016-05-19996.001008.00996.001006.0042004221000
2016-05-18998.001007.00998.001005.0053005310400
2016-05-171006.001007.00998.001007.0036003610000
2016-05-161000.001008.00999.001004.001400014025800
2016-05-13973.00980.00964.00964.0051004964300
2016-05-12983.00988.00978.00986.0032003146100
2016-05-11981.00996.00981.00995.0018001785100
2016-05-10997.00998.00971.00996.0037003669600
2016-05-09998.00998.00984.00997.0027002679800
2016-05-06991.00994.00981.00994.001980019594900
2016-05-02947.00977.00932.00972.001560015001700
2016-04-28968.00996.00968.00987.001630016005400
2016-04-27972.00999.00950.00961.004070039407000
2016-04-26985.00985.00975.00976.001020010011800
2016-04-25991.00991.00976.00986.0061006005600
2016-04-22985.00993.00981.00991.0086008494200

   ※ 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