[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 
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
2016-04-21977.00988.00965.00985.0073007159600
2016-04-20973.00976.00950.00968.0038003675700
2016-04-19968.00970.00960.00970.0032003092200
2016-04-18952.00965.00950.00959.0022002112400
2016-04-15965.00968.00950.00967.0037003570800
2016-04-14958.00968.00953.00968.0052005002700
2016-04-13938.00953.00938.00951.0041003889000
2016-04-12923.00951.00923.00928.0058005409200
2016-04-11934.00934.00924.00926.0049004544800
2016-04-08924.00947.00920.00933.001230011474800
2016-04-07920.00943.00920.00928.0045004194700
2016-04-06918.00932.00918.00925.0051004713200
2016-04-05934.00949.00917.00922.0074006856500
2016-04-04920.00946.00919.00942.0071006628000
2016-04-01963.00969.00916.00918.0095008919700
2016-03-31965.00965.00953.00953.0046004405700
2016-03-30963.00972.00960.00965.0075007235800
2016-03-29975.00980.00942.00966.001050010182200
2016-03-28988.00993.00988.00993.006040059732000
2016-03-25984.00991.00981.00987.001200011833000
2016-03-24980.00986.00970.00980.0076007446800
2016-03-23971.00980.00966.00980.0055005357300
2016-03-22968.00969.00960.00969.0056005400700
2016-03-18960.00965.00955.00958.0042004027000
2016-03-17960.00965.00955.00960.0054005190000
2016-03-16953.00961.00952.00957.0045004305000
2016-03-15949.00956.00946.00949.0046004372400
2016-03-14943.00949.00941.00946.0065006142900
2016-03-11923.00939.00923.00931.0076007058900
2016-03-10917.00930.00910.00925.0055005062300
2016-03-09905.00910.00901.00910.0063005706300
2016-03-08903.00911.00901.00907.0057005172000
2016-03-07902.00905.00897.00902.0048004325300
2016-03-04881.00899.00881.00894.0064005708200
2016-03-03873.00889.00870.00879.00113009905000
2016-03-02860.00867.00860.00867.0048004145700
2016-03-01851.00857.00851.00852.0050004264400
2016-02-29855.00857.00850.00850.0065005545300
2016-02-26850.00852.00841.00842.001270010768400
2016-02-25825.00849.00825.00841.0094007852600
2016-02-24817.00826.00813.00825.0090007377000
2016-02-23821.00829.00815.00817.0065005330100
2016-02-22810.00820.00810.00815.0065005294600
2016-02-19812.00812.00807.00808.0084006804200
2016-02-18815.00821.00809.00813.00102008299900
2016-02-17819.00836.00794.00803.001960015879900
2016-02-16846.00846.00817.00817.001450012065400
2016-02-15831.00855.00827.00846.0059004946000
2016-02-12805.00838.00802.00815.001470011959900
2016-02-10892.00896.00852.00852.001330011604000
2016-02-09921.00921.00898.00901.0084007592700
2016-02-08924.00935.00921.00931.0034003148600
2016-02-05930.00935.00918.00925.0042003884400
2016-02-04941.00956.00932.00936.0042003948200
2016-02-03952.00955.00939.00939.0035003308400
2016-02-02972.00972.00955.00956.0063006070800
2016-02-01976.00976.00965.00972.0086008350400
2016-01-29959.00971.00946.00970.0069006651500
2016-01-28936.00968.00936.00946.0032003039000
2016-01-27930.00943.00929.00936.0029002711700
2016-01-26926.00931.00920.00929.0095008798400
2016-01-25927.00927.00916.00925.0062005715300
2016-01-22896.00913.00896.00912.0069006246500
2016-01-21900.00909.00888.00888.0077006921600
2016-01-20922.00936.00910.00910.0042003852100
2016-01-19921.00940.00917.00922.0038003513100
2016-01-18910.00924.00910.00921.0059005403800
2016-01-15960.00960.00929.00933.0036003392700
2016-01-14956.00956.00929.00935.0062005813300
2016-01-13949.00964.00949.00957.0041003921600
2016-01-12960.00964.00945.00946.0099009441700
2016-01-08955.00981.00953.00961.0075007206000
2016-01-07965.00971.00961.00964.0067006464300
2016-01-06971.00975.00967.00969.0077007470600
2016-01-05970.00977.00967.00972.001190011566400
2016-01-04971.00979.00969.00972.002060020031100
2015-12-30987.001000.00961.00980.004820046823200
2015-12-29982.00995.00980.00991.0061006016800
2015-12-28986.001000.00979.00985.001880018534400
2015-12-25980.00983.00973.00979.001590015547300
2015-12-24985.00993.00985.00987.0050004933700
2015-12-22990.001000.00980.00982.001310012952300
2015-12-21995.00995.00986.00987.0067006628800
2015-12-18990.00993.00986.00990.0061006040800
2015-12-17994.00996.00983.00987.0077007628400
2015-12-16990.00994.00982.00982.0052005137300
2015-12-15996.00996.00980.00980.0054005319100
2015-12-14982.00984.00979.00981.0067006575300
2015-12-11982.00998.00982.00989.0076007488400
2015-12-10991.00995.00986.00987.0079007822900
2015-12-09999.001000.00991.00993.0087008663600
2015-12-081003.001005.001000.001000.0044004408200
2015-12-071004.001012.001003.001003.0038003828100
2015-12-041003.001015.00999.001003.0067006729600
2015-12-031004.001010.001001.001007.0050005026200
2015-12-021001.001004.00999.00999.0042004204900
2015-12-01998.001004.00998.001003.0041004099500
2015-11-301000.001010.001000.001005.0065006539800
2015-11-271008.001008.00991.00991.0075007499800
2015-11-261020.001023.001004.001006.001280012978800

   ※ 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