[3716 東証マザーズ] アーティストHD 日足 時系列データ

[3716 東証マザーズ] アーティストHD (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2009-04-2747.0056.0047.0049.0027490414038622
2009-04-2460.0065.0051.0054.0041806923581411
2009-04-23110.00115.0059.0063.0088888376783994
2009-04-2284.00109.0080.00100.001630643162995250
2009-04-2146.0079.0043.0079.00119752280854042
2009-04-2058.0059.0045.0049.0034582517686672
2009-04-1763.0067.0058.0061.0020573712611261
2009-04-1665.0070.0061.0068.0024435515776430
2009-04-1579.0079.0069.0070.0014247110342541
2009-04-1492.0092.0070.0075.0016046713076919
2009-04-1384.0094.0082.0083.0012740211009695
2009-04-1094.00100.0085.0089.0017114915598022
2009-04-09108.00108.0091.0099.0016147815823205
2009-04-08114.00119.0089.00104.0011405512119922
2009-04-07130.00142.00111.00119.0013305116178861
2009-04-06119.00131.00109.00125.0014258817400704
2009-04-03159.00159.00109.00119.0050575963507693
2009-04-02159.00159.00159.00159.00171202722080
2009-04-0194.00109.0092.00109.0030599231833710
2009-03-3171.0086.0065.0079.0070539551174768
2009-03-30111.00111.00111.00111.004894543234
2009-03-27165.00171.00155.00161.00445417306857
2009-03-26151.00173.00150.00160.00504718207592
2009-03-25156.00164.00148.00156.00399226174162
2009-03-24188.00192.00148.00161.0013695722868420
2009-03-23202.00213.00190.00198.00377107529289
2009-03-19220.00227.00201.00215.00178293791863
2009-03-18235.00239.00214.00222.00313007114076
2009-03-17187.00233.00186.00215.004935010413693
2009-03-16180.00207.00180.00186.00242444599781
2009-03-13220.00220.00169.00190.008620516786596
2009-03-12175.00235.00175.00229.009340820083792
2009-03-11146.00194.00145.00185.0010540618761670
2009-03-10137.00147.00134.00144.00181752536089
2009-03-09140.00144.00135.00139.00251983504544
2009-03-06140.00142.00116.00138.0011445514110998
2009-03-05132.00141.00130.00130.00269463635333
2009-03-04128.00156.00128.00137.00705329791589
2009-03-03105.00138.00104.00120.00830029458358
2009-03-02131.00140.00131.00131.00299243925100
2009-02-27215.00218.00211.00211.003837819118
2009-02-26219.00219.00208.00215.0079831686443
2009-02-25230.00230.00209.00209.0077001644029
2009-02-24201.00229.00199.00220.00147243059377
2009-02-23220.00235.00216.00221.0060141332692
2009-02-20242.00260.00225.00230.00153273699091
2009-02-19220.00255.00215.00227.00108962473296
2009-02-18236.00246.00225.00225.004235987813
2009-02-17243.00255.00225.00246.00101902433096
2009-02-16268.00279.00242.00253.00262816676950
2009-02-13239.00299.00220.00298.00307978355318
2009-02-12215.00233.00210.00219.0076871674387
2009-02-10222.00243.00205.00240.00122712745803
2009-02-09275.00280.00220.00232.00137593468196
2009-02-06265.00289.00250.00270.0095142511640
2009-02-05256.00280.00248.00270.00174944552845
2009-02-04276.00284.00240.00284.00304907775459
2009-02-03290.00314.00240.00279.00253336709270
2009-02-02306.00318.00291.00296.00153864650206
2009-01-30338.00340.00324.00336.0053641772691
2009-01-29342.00356.00330.00342.00223357567816
2009-01-28350.00354.00338.00352.0075262611057
2009-01-27354.00366.00333.00351.00201377068643
2009-01-26404.00434.00352.00364.00161206345740
2009-01-23380.00394.00348.00394.003049110980700
2009-01-22461.00470.00406.00410.00140036031021
2009-01-21475.00484.00455.00456.0090534217220
2009-01-20474.00510.00472.00490.0091984453748
2009-01-19499.00499.00465.00480.00126696078267
2009-01-16552.00563.00465.00514.005861730246843
2009-01-15492.00552.00490.00552.009039548362461
2009-01-14465.00472.00460.00472.0093664371118
2009-01-13498.00502.00486.00487.00100914962736
2009-01-09502.00509.00498.00503.0093084682199
2009-01-08517.00517.00501.00504.00109285530091
2009-01-07512.00523.00503.00516.00149637677568
2009-01-06510.00530.00501.00502.00101835191828
2009-01-05519.00530.00499.00503.0092074695877
2008-12-30510.00548.00495.00509.002604413141888
2008-12-29529.00575.00491.00575.002238611728668
2008-12-26530.00575.00521.00549.0060023262090
2008-12-25650.00651.00580.00580.00138948393971
2008-12-24632.00690.00626.00680.0068564470986
2008-12-22635.00691.00632.00640.0041042692645
2008-12-19700.00703.00625.00695.0079025112570
2008-12-18699.00718.00611.00690.0051253509483
2008-12-17758.00758.00690.00709.0043363108261
2008-12-16718.00769.00670.00708.001489610821086
2008-12-15601.00708.00601.00708.00113677835565
2008-12-12630.00630.00570.00578.0097905742809
2008-12-11655.00656.00568.00614.00152529109882
2008-12-10688.00689.00635.00648.0027371822492
2008-12-09648.00679.00645.00649.0035012298442
2008-12-08624.00650.00610.00638.0031381972152
2008-12-05680.00680.00610.00664.0031802033243
2008-12-04681.00688.00633.00678.0019251273541
2008-12-03710.00717.00650.00651.0030362048312
2008-12-02690.00700.00650.00690.0078935374036
2008-12-01729.00729.00675.00685.0047653297989
2008-11-28736.00763.00727.00728.0073435377608
2008-11-27719.00750.00698.00726.0018971356459
2008-11-26732.00797.00722.00739.0021421586005
2008-11-25760.00798.00727.00772.0020321531717
2008-11-21700.00796.00650.00790.0035722553445
2008-11-20766.00770.00701.00720.0031722307373
2008-11-19780.00799.00750.00799.0018391431489
2008-11-18780.00800.00760.00800.0055304374711
2008-11-17829.00829.00777.00800.0040273215782
2008-11-14805.00840.00787.00840.0033292741654
2008-11-13807.00835.00770.00804.0054414347384
2008-11-12820.00845.00800.00817.0037403047818
2008-11-11830.00868.00820.00850.0021071752769
2008-11-10881.00899.00820.00850.0033372877955
2008-11-07810.00900.00780.00811.0039913351150
2008-11-06825.00858.00800.00815.0022231847640
2008-11-05845.00891.00830.00830.0064405482645
2008-11-04900.00920.00811.00855.0083917256730
2008-10-31890.00931.00851.00876.0066085826548
2008-10-30900.00956.00860.00930.0099919052627
2008-10-29780.00860.00750.00860.0057234742863
2008-10-28750.00840.00750.00760.0093197058515
2008-10-27880.00880.00850.00850.001182410123062
2008-10-241030.001100.00930.00950.001291912936394
2008-10-231230.001280.001023.001120.002128823817296
2008-10-221103.001223.001090.001223.003807545259214
2008-10-21953.001023.00935.001023.001351513568188
2008-10-20870.00923.00840.00923.001287011708899
2008-10-17835.00910.00815.00823.0069325895437
2008-10-16835.00895.00815.00815.003131425801431
2008-10-15820.00915.00805.00915.002070218436619
2008-10-14775.00815.00755.00815.001541612433866
2008-10-10738.00740.00690.00715.0075645432364
2008-10-09696.00759.00675.00748.001530210990064
2008-10-08641.00730.00630.00697.002234515063234
2008-10-07620.00714.00611.00631.002023212740342
2008-10-06730.00761.00656.00700.001469610473621
2008-10-03750.00812.00705.00750.00108888198247
2008-10-02812.00833.00730.00764.0073055531672
2008-10-01862.00894.00802.00802.002622121570676
2008-09-30730.00902.00702.00902.004228633392743
2008-09-29833.00843.00797.00802.001805014760023
2008-09-261150.001150.00872.00883.006557364963016
2008-09-251070.001070.001056.001070.001553616622065
2008-09-24875.00970.00875.00970.003571333559809
2008-09-22805.00898.00795.00870.002754823511598
2008-09-19821.00829.00796.00798.001423511504697
2008-09-18870.00870.00789.00803.001395011331257
2008-09-17866.00899.00810.00889.001316011399894
2008-09-16850.00920.00820.00866.001350511868159
2008-09-12910.00978.00850.00910.002076618763115
2008-09-11710.00900.00700.00900.006834853480452
2008-09-10810.00814.00800.00800.002910423396681
2008-09-091134.001156.00900.00900.004625744394125
2008-09-081220.001250.001100.001100.001306215020359
2008-09-051210.001300.001200.001263.00805810011731
2008-09-041291.001360.001080.001350.001803720919885
2008-09-031440.001499.001280.001280.001333318165535
2008-09-021521.001550.001451.001480.001377120648009
2008-09-011660.001700.001585.001611.00962615575173
2008-08-291700.001725.001610.001660.00944015664945
2008-08-281700.001800.001672.001730.00926015963260
2008-08-271840.001875.001730.001760.00896915995131
2008-08-262000.002040.001860.001900.001012719574884
2008-08-252150.002260.002080.002085.001212426224255
2008-08-222155.002330.002005.002160.001230026621325
2008-08-211910.002195.001910.002195.001293926227898
2008-08-202040.002150.001880.001891.00741715111284
2008-08-192120.002150.002000.002080.00626613148330
2008-08-181803.002140.001803.002120.001513730769133
2008-08-151680.001950.001680.001849.001760932848997
2008-08-141600.001698.001600.001650.0055729089804
2008-08-131620.001710.001609.001685.001327121685772
2008-08-121740.001833.001670.001800.001474925732247
2008-08-111950.001981.001950.001950.00752614681341
2008-08-082600.002610.002350.002350.002106551161810
2008-08-072560.002750.002420.002750.001449937385340
2008-08-062690.002690.002405.002600.0043135114811665
2008-08-052290.002290.002290.002290.0015643581560
2008-08-041986.001986.001986.001986.0043078553702
2008-08-011700.001700.001622.001686.0028434707317
2008-07-311760.001780.001674.001730.00741212843470
2008-07-301781.001800.001748.001752.001635728824398
2008-07-291767.001796.001750.001793.00907916014668
2008-07-281810.001900.001740.001788.001079319374786
2008-07-251800.001840.001761.001761.00776313851851
2008-07-241818.001850.001785.001801.00900916264463
2008-07-231990.001990.001750.001848.001134521078777
2008-07-221840.001880.001730.001810.00818314763897
2008-07-182040.002040.001800.001815.001192723113023
2008-07-171820.001840.001750.001820.0030805542475
2008-07-161745.001880.001640.001740.0039316894880
2008-07-151710.001730.001619.001715.0047287877634
2008-07-141861.001879.001750.001770.0050049025390
2008-07-111999.001999.001899.001928.0040167725613
2008-07-101901.002080.001901.001993.0048219593444
2008-07-091820.002020.001801.001960.00883916769569
2008-07-081836.001975.001776.001850.001380025316782
2008-07-072090.002130.001750.001776.002605749210891
2008-07-042195.002260.002085.002150.00554711987835
2008-07-032300.002350.002200.002235.0034487789370
2008-07-022550.002580.002300.002300.0034068304815
2008-07-012300.002700.002230.002590.00478011578305
2008-06-302570.002570.002340.002380.0019774764530
2008-06-272460.002610.002310.002530.0028317019475
2008-06-262420.002700.002410.002500.0038809805810
2008-06-252760.002800.002410.002580.00691917496375
2008-06-242995.002995.002750.002800.00363510439755
2008-06-232790.002920.002695.002835.00416011598885
2008-06-203100.003350.002705.003000.002166966384855
2008-06-192620.003100.002525.003100.002572174003425
2008-06-182300.002700.002250.002700.001153830083125
2008-06-172505.002575.002185.002300.00812618952390
2008-06-162690.002750.002455.002585.0035079261715
2008-06-132700.002740.002505.002650.00474012472700
2008-06-122405.002720.002335.002460.00745118295970
2008-06-112910.002950.002650.002685.00374510418920
2008-06-102950.002990.002850.002910.0020726033760
2008-06-092800.003130.002780.003000.00358510557880
2008-06-063160.003160.002810.002955.00591417631185
2008-06-053110.003170.003040.003110.0027708567100
2008-06-043130.003200.003070.003100.00634119789200
2008-06-033200.003500.003080.003180.001055034832330
2008-06-023240.003380.003090.003150.00447414269550
2008-05-303270.003590.003150.003290.001059135097500
2008-05-293310.003370.003120.003370.00523517484110
2008-05-283200.003240.002910.002965.00507515425020
2008-05-273410.003410.003110.003200.00587518968670
2008-05-263450.003450.003310.003360.00364112306830
2008-05-233340.003500.003300.003480.00521217687390
2008-05-223500.003500.003210.003490.00836328029490
2008-05-213480.003910.003300.003590.001108839650740
2008-05-204280.004350.003430.003430.0036887145331300
2008-05-193430.003930.003420.003930.00961535887330
2008-05-163400.003520.003350.003430.00407113866840
2008-05-153350.003590.003260.003500.00809327927510
2008-05-143550.003590.003090.003450.00963432218720
2008-05-133480.003800.003310.003400.001028736147100
2008-05-123920.003980.003570.003570.001267047074580
2008-05-094050.004290.003990.004070.00411716845210
2008-05-084060.004330.003850.004300.001119145157400
2008-05-074170.004210.003580.004100.001814371154430
2008-05-024090.004220.003840.003870.002018979068380
2008-05-015140.005310.004340.004340.0033206162127900
2008-04-304690.004840.004450.004840.00601928464860
2008-04-284480.004770.004230.004340.0023864104820190
2008-04-254930.005430.004730.004730.0036438178796250
2008-04-247060.007060.005250.005730.0046507299595160
2008-04-235500.006060.005200.006060.0029205170476810
2008-04-225060.005060.004850.005060.0029994151459350
2008-04-214560.004560.004560.004560.00582326552880

   ※ 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