[3773 東証マザーズ] アドバンスト・メディア 日足 時系列データ

[3773 東証マザーズ] アドバンスト・メディア (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-06831.00839.00817.00821.006100050494300
2016-12-05787.00839.00783.00830.008600070212300
2016-12-02840.00840.00780.00790.00160200129162800
2016-12-01852.00861.00840.00841.006300053301100
2016-11-30873.00881.00847.00855.00129700111203400
2016-11-29891.00953.00860.00873.00393600354387700
2016-11-28831.00930.00820.00905.00576900509376500
2016-11-25839.00875.00800.00801.00624100514447400
2016-11-24722.00869.00722.00869.00892600749608800
2016-11-22727.00729.00709.00719.002160015536100
2016-11-21723.00735.00723.00725.002020014732800
2016-11-18736.00744.00721.00722.003330024346000
2016-11-17704.00750.00701.00731.00157400114936800
2016-11-16706.00717.00700.00705.004790033897500
2016-11-15678.00708.00676.00696.003300022702300
2016-11-14685.00687.00679.00683.00114007787600
2016-11-11670.00715.00651.00678.004090027817900
2016-11-10672.00679.00670.00671.003920026319700
2016-11-09679.00688.00610.00635.008890057525400
2016-11-08685.00685.00679.00683.002320015810800
2016-11-07685.00690.00680.00682.003500023929800
2016-11-04693.00698.00682.00693.004600031672200
2016-11-02702.00706.00693.00693.004970034707000
2016-11-01716.00716.00703.00708.002070014673400
2016-10-31718.00719.00711.00712.00114008139800
2016-10-28725.00729.00713.00717.002580018558100
2016-10-27732.00744.00722.00724.002620019161900
2016-10-26740.00756.00725.00734.00168000124107300
2016-10-25724.00724.00709.00710.002450017532800
2016-10-24715.00721.00715.00715.001680012032900
2016-10-21710.00718.00710.00713.001640011688700
2016-10-20705.00715.00702.00710.002320016416500
2016-10-19703.00710.00703.00705.002060014521300
2016-10-18703.00707.00700.00701.001780012497700
2016-10-17704.00709.00701.00703.001950013734900
2016-10-14708.00710.00703.00704.001570011094900
2016-10-13710.00717.00710.00710.002070014723800
2016-10-12720.00721.00714.00714.001710012261500
2016-10-11721.00730.00717.00717.002500018027600
2016-10-07717.00728.00716.00721.004340031246000
2016-10-06730.00734.00724.00726.002340017066400
2016-10-05724.00730.00721.00723.002100015240900
2016-10-04716.00723.00712.00723.003360024067400
2016-10-03724.00724.00713.00720.001570011261300
2016-09-30721.00729.00715.00724.002880020802200
2016-09-29715.00733.00715.00730.001690012268700
2016-09-28712.00718.00710.00713.003690026308000
2016-09-27720.00720.00705.00712.001760012549100
2016-09-26716.00724.00712.00723.002420017389600
2016-09-23715.00719.00710.00712.002780019854300
2016-09-21709.00716.00709.00716.0096006840800
2016-09-20711.00717.00710.00711.001540010966500
2016-09-16720.00720.00711.00711.0079005638700
2016-09-15711.00720.00706.00707.00137009709200
2016-09-14705.00750.00700.00723.005510039881700
2016-09-13715.00715.00703.00705.00120008497800
2016-09-12716.00722.00707.00707.003280023457700
2016-09-09759.00759.00731.00735.003270024302300
2016-09-08762.00762.00737.00750.003080023079200
2016-09-07718.00761.00716.00761.006420047235500
2016-09-06719.00730.00719.00725.002410017514100
2016-09-05715.00725.00710.00718.002620018762600
2016-09-02703.00732.00703.00706.004970035691400
2016-09-01670.00702.00670.00697.003250022586300
2016-08-31668.00672.00665.00665.001560010416700
2016-08-30662.00668.00653.00662.002640017475400
2016-08-29648.00660.00638.00660.0012660082183100
2016-08-26698.00698.00688.00688.002200015227200
2016-08-25716.00716.00695.00699.00116008146200
2016-08-24697.00706.00696.00704.002120014837200
2016-08-23699.00705.00693.00695.005550038728000
2016-08-22709.00710.00700.00701.003200022520000
2016-08-19718.00720.00709.00710.002220015820800
2016-08-18710.00723.00709.00710.002160015403600
2016-08-17718.00725.00712.00713.001430010237800
2016-08-16723.00734.00713.00718.002260016399400
2016-08-15718.00723.00710.00722.003090022210900
2016-08-12724.00728.00708.00718.003410024433300
2016-08-10727.00728.00712.00716.001450010397500
2016-08-09715.00722.00712.00715.001500010737800
2016-08-08712.00721.00710.00713.004450031753500
2016-08-05723.00731.00720.00721.002350017043500
2016-08-04746.00746.00720.00729.001800013136500
2016-08-03774.00774.00732.00732.002860021273300
2016-08-02750.00767.00741.00763.002680020264000
2016-08-01750.00757.00730.00753.003960029322600
2016-07-29743.00748.00710.00742.008900064728000
2016-07-28772.00788.00750.00758.005100038839500
2016-07-27795.00803.00787.00787.002830022483100
2016-07-26805.00809.00790.00791.002630020914300
2016-07-25819.00819.00800.00803.003510028238100
2016-07-22805.00821.00802.00807.002410019489400
2016-07-21824.00824.00810.00820.002380019442900
2016-07-20813.00813.00800.00813.003280026510100
2016-07-19841.00849.00801.00812.004490036891200
2016-07-15846.00858.00835.00837.003760031601000
2016-07-14842.00868.00842.00852.006320054051600
2016-07-13850.00850.00832.00832.003520029560600
2016-07-12845.00849.00828.00828.004260035760400
2016-07-11830.00840.00819.00823.002890023953300
2016-07-08832.00835.00801.00814.005160042034000
2016-07-07848.00858.00832.00832.004810040622600
2016-07-06850.00851.00812.00837.004240035406000
2016-07-05865.00872.00856.00860.003690031819800
2016-07-04880.00890.00870.00878.007680067652400
2016-07-01840.00870.00840.00862.008620073782600
2016-06-30825.00849.00821.00827.007090059037300
2016-06-29797.00813.00783.00810.007110056773400
2016-06-28753.00788.00741.00782.006790051992100
2016-06-27753.00783.00745.00765.006970053217400
2016-06-24888.00888.00713.00738.00307700234212900
2016-06-23830.00865.00827.00863.004180035137900
2016-06-22868.00869.00826.00843.009980084252600
2016-06-21860.00870.00851.00869.006220053535400
2016-06-20849.00895.00828.00844.0010140085887200
2016-06-17850.00865.00809.00813.008370069506100
2016-06-16913.00922.00791.00803.00254900216372900
2016-06-15903.00938.00897.00928.00121600111131800
2016-06-141040.001055.00925.00925.00209900204232300
2016-06-131080.001112.001035.001057.0097400104159100
2016-06-101159.001170.001119.001125.006610075490500
2016-06-091180.001191.001130.001142.00131100152375500
2016-06-081133.001185.001104.001184.00242200279901500
2016-06-071118.001132.001104.001128.00142300159421700
2016-06-061050.001083.001045.001076.007580080602900
2016-06-031109.001109.001061.001066.006240067406600
2016-06-021060.001110.001060.001074.00125100135959500
2016-06-011033.001077.001029.001061.00166700176990700
2016-05-311010.001026.001000.001010.005070051299500
2016-05-30976.001010.00972.00999.003670036567600
2016-05-27995.001009.00975.00980.006500064086000
2016-05-261013.001019.00985.00997.003290033006300
2016-05-251010.001023.001008.001011.004120041744800
2016-05-241028.001042.00995.00998.004960050135500
2016-05-231017.001043.001017.001026.003660037695300
2016-05-201012.001040.001008.001011.005850059820300
2016-05-19980.001030.00980.001006.006360064062500
2016-05-181030.001042.00956.00988.00158700157610900
2016-05-171010.001058.001001.001042.006220064361400
2016-05-161070.001083.001022.001022.00113200118838600
2016-05-131114.001127.001065.001089.00112900123247000
2016-05-121161.001205.001105.001128.00280400322603800
2016-05-111180.001191.001135.001159.00187800219764400
2016-05-101114.001187.001104.001120.00269100308642800
2016-05-091140.001150.001108.001125.0091500103263100
2016-05-061015.001110.001000.001082.00119800125649600
2016-05-02980.001050.00973.001027.00135300137524800
2016-04-281111.001111.001034.001067.0099800107359400
2016-04-271090.001110.001052.001094.0093300101450200
2016-04-261160.001162.001012.001084.00272200292527100
2016-04-251205.001206.001149.001161.00101500119320100
2016-04-221195.001214.001159.001191.00215400254955400
2016-04-211158.001220.001158.001210.00389100464847300
2016-04-201110.001145.001083.001145.00174100194775800
2016-04-191120.001144.001114.001127.00173300195098600
2016-04-181075.001117.001066.001112.00139600153257500
2016-04-151035.001093.001029.001092.00148600158022100
2016-04-141048.001059.001017.001034.009400097372100
2016-04-131045.001060.001028.001037.009320097285900
2016-04-121045.001055.001002.001028.00165200170398400
2016-04-111001.001066.00999.001050.00217300226006700
2016-04-08941.001000.00941.00996.007810076765600
2016-04-07925.00985.00925.00983.005880056425300
2016-04-06915.00941.00898.00940.006270057392100
2016-04-05984.00990.00920.00934.00121100115200000
2016-04-04983.001000.00960.00999.007090070010300
2016-04-011000.001015.00972.00998.00119500118555400
2016-03-31971.001018.00971.001014.00219200218404500
2016-03-30934.00978.00932.00968.00173300166623700
2016-03-29906.00933.00905.00931.006880063421300
2016-03-28910.00921.00904.00905.003590032680200
2016-03-25920.00925.00890.00921.005870053465700
2016-03-24922.00928.00907.00920.004460041057600
2016-03-23930.00943.00916.00922.005270049016600
2016-03-22920.00940.00910.00939.00120400111407600
2016-03-18870.00918.00870.00915.006830061029900
2016-03-17920.00935.00851.00876.00130500117176400
2016-03-16869.00931.00861.00920.0010690095512400
2016-03-15900.00951.00856.00884.00524900479362400
2016-03-14865.00884.00862.00864.007530065834500
2016-03-11852.00865.00842.00854.005990051273200
2016-03-10823.00859.00821.00858.007210060853700
2016-03-09808.00838.00807.00816.003910031982700
2016-03-08821.00839.00809.00823.005500045214200
2016-03-07812.00870.00804.00845.00210500176684800
2016-03-04792.00814.00792.00812.005050040578000
2016-03-03800.00802.00795.00801.003770030083800
2016-03-02802.00807.00795.00801.004090032799000
2016-03-01785.00795.00785.00794.001750013817000
2016-02-29790.00800.00777.00795.005160040774900
2016-02-26796.00814.00785.00785.004960039416700
2016-02-25782.00810.00782.00810.007540060073700
2016-02-24766.00795.00760.00780.004470034666900
2016-02-23800.00810.00767.00767.008120064042700
2016-02-22750.00788.00744.00788.009350071916600
2016-02-19751.00761.00738.00748.005330039823500
2016-02-18741.00761.00731.00757.008860066086700
2016-02-17707.00745.00707.00720.004930035965100
2016-02-16707.00724.00707.00711.005590039794500
2016-02-15695.00726.00693.00716.005550039416100
2016-02-12693.00702.00666.00669.0010490071953000
2016-02-10740.00756.00706.00710.008600062297600
2016-02-09735.00756.00725.00739.0011190082600800
2016-02-08725.00764.00707.00755.009050066662500
2016-02-05735.00740.00714.00724.005500039935700
2016-02-04696.00739.00696.00722.009800070224400
2016-02-03707.00709.00695.00709.004980034980600
2016-02-02704.00729.00695.00727.006660047384300
2016-02-01714.00725.00708.00712.005930042483100
2016-01-29698.00711.00676.00710.008110056290700
2016-01-28723.00724.00690.00691.00149100106245500
2016-01-27638.00660.00635.00658.005980038881100
2016-01-26600.00643.00595.00620.005000031158100
2016-01-25586.00619.00586.00608.003400020504200
2016-01-22563.00586.00562.00582.003410019466200
2016-01-21569.00588.00553.00553.004120023418700
2016-01-20595.00605.00569.00569.003620021254800
2016-01-19582.00598.00579.00588.002320013581100
2016-01-18566.00597.00563.00582.004130023712100
2016-01-15598.00611.00580.00586.002900017333400
2016-01-14594.00605.00590.00602.003020017998300
2016-01-13610.00638.00606.00623.004550028028200
2016-01-12650.00653.00590.00610.007620046975000
2016-01-08646.00658.00641.00654.002490016178500
2016-01-07656.00680.00651.00652.003650024169800
2016-01-06672.00682.00661.00664.002580017324500
2016-01-05674.00683.00665.00672.003130021068000
2016-01-04695.00698.00668.00684.004440030387700
2015-12-30674.00696.00674.00693.003810026214600
2015-12-29669.00681.00642.00674.003150020922600
2015-12-28658.00672.00654.00667.005050033660500
2015-12-25637.00643.00618.00640.0014200089867700
2015-12-24680.00685.00635.00643.0013120086862700
2015-12-22696.00700.00678.00678.005680039243200
2015-12-21734.00734.00691.00697.006290044709000
2015-12-18729.00742.00720.00724.00152500111440200
2015-12-17699.00718.00687.00708.0010570074319700
2015-12-16697.00708.00687.00687.002880020098000
2015-12-15694.00697.00665.00694.005640038890400
2015-12-14695.00700.00694.00696.004950034413900
2015-12-11709.00713.00700.00707.003190022448000
2015-12-10720.00729.00698.00702.005190036804300
2015-12-09724.00730.00713.00716.004010028973500
2015-12-08733.00744.00726.00732.007740056988500
2015-12-07726.00739.00722.00736.004560033235000
2015-12-04714.00729.00710.00718.004950035528800
2015-12-03727.00727.00716.00720.002680019343300
2015-12-02739.00743.00729.00733.003310024365600
2015-12-01739.00753.00738.00744.003250024115400
2015-11-30749.00749.00738.00738.002070015417100

   ※ 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