[3785 東証マザーズ] エイティング 日足 時系列データ

[3785 東証マザーズ] エイティング (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-08-05594.00614.00574.00597.0073004401100
2016-08-04595.00595.00573.00579.0031001820900
2016-08-03575.00601.00575.00593.0077004540500
2016-08-02570.00571.00566.00570.0039002219000
2016-08-01551.00579.00550.00565.0055003066800
2016-07-29553.00553.00527.00541.0056003041100
2016-07-28630.00630.00555.00555.002050011557500
2016-07-27658.00658.00636.00655.0075004879800
2016-07-26658.00658.00639.00648.0040002587600
2016-07-25752.00752.00680.00698.0042002968500
2016-07-22750.00753.00749.00749.001200900100
2016-07-21750.00754.00749.00749.001000750500
2016-07-20750.00754.00749.00754.001000750100
2016-07-19749.00754.00749.00749.0054004045400
2016-07-15754.00754.00750.00751.00300225500
2016-07-14750.00754.00750.00754.0015001126800
2016-07-13750.00750.00750.00750.00200150000
2016-07-12749.00751.00749.00751.0055004124900
2016-07-11750.00750.00749.00749.001100824800
2016-07-08750.00750.00750.00750.0030002250000
2016-07-07750.00750.00750.00750.0010075000
2016-07-06751.00751.00751.00751.0010075100
2016-07-05753.00753.00750.00750.00300225300
2016-07-04751.00751.00750.00751.00600450500
2016-07-01751.00753.00750.00751.001100826000
2016-06-30750.00753.00750.00753.0014001051800
2016-06-29749.00754.00749.00750.0043003226300
2016-06-28750.00754.00749.00749.0077005778500
2016-06-27756.00758.00745.00758.0071005368100
2016-06-24757.00758.00757.00758.002390018093400
2016-06-23757.00757.00756.00756.00104007870800
2016-06-22756.00758.00756.00758.001820013777900
2016-06-21757.00757.00757.00757.0038002876600
2016-06-20757.00758.00757.00757.003350025361900
2016-06-17757.00757.00757.00757.0033002498100
2016-06-16758.00758.00757.00757.0047003558500
2016-06-15757.00758.00757.00758.001430010826500
2016-06-14757.00758.00757.00757.0065004921200
2016-06-13757.00758.00756.00756.002340017713300
2016-06-10757.00757.00757.00757.0058004390600
2016-06-09757.00757.00757.00757.0053004012100
2016-06-08757.00757.00757.00757.0094007115800
2016-06-07758.00758.00757.00757.0063004771400
2016-06-06756.00758.00756.00757.005520041780400
2016-06-03756.00756.00756.00756.001820013759200
2016-06-02756.00757.00756.00756.003520026611800
2016-06-01756.00757.00756.00757.0070005292100
2016-05-31756.00756.00755.00756.001880014211700
2016-05-30756.00756.00755.00755.002940022220000
2016-05-27756.00756.00755.00756.003560026902700
2016-05-26756.00756.00755.00755.003250024555500
2016-05-25756.00756.00755.00756.003740028269400
2016-05-24756.00757.00756.00756.00107008089700
2016-05-23756.00757.00756.00757.00101007635800
2016-05-20756.00757.00756.00756.0047003554300
2016-05-19756.00756.00756.00756.0026001965600
2016-05-18757.00757.00756.00756.0061004614100
2016-05-17757.00757.00756.00756.0066004989900
2016-05-16757.00757.00756.00757.00101007639600
2016-05-13756.00757.00756.00757.001390010508900
2016-05-12756.00757.00756.00756.0047003554100
2016-05-11757.00757.00756.00756.0015001135000
2016-05-10756.00757.00756.00757.0047003554700
2016-05-09756.00757.00756.00756.0053004010300
2016-05-06756.00757.00756.00756.0042003176300
2016-05-02756.00758.00756.00756.001980014984600
2016-04-28755.00757.00755.00756.003950029864200
2016-04-27755.00756.00755.00755.0059004455800
2016-04-26755.00756.00755.00755.0061004607200
2016-04-25755.00756.00755.00756.0041003096200
2016-04-22755.00756.00755.00755.0098007399700
2016-04-21755.00756.00755.00755.001710012911000
2016-04-20755.00756.00755.00755.0033002491900
2016-04-19756.00756.00755.00755.0071005364100
2016-04-18755.00756.00755.00755.003580027058200
2016-04-15754.00756.00754.00755.001360010268400
2016-04-14754.00756.00754.00754.001840013888200
2016-04-13755.00755.00754.00754.001330010037100
2016-04-12753.00755.00753.00755.003500026405000
2016-04-11753.00754.00753.00754.003910029462600
2016-04-08753.00754.00753.00753.001420010693000
2016-04-07753.00754.00753.00753.008630065054100
2016-04-06753.00754.00753.00753.007410055797500
2016-04-05753.00754.00753.00753.006580049548700
2016-04-04753.00754.00753.00753.00145900109878300
2016-04-01753.00754.00753.00753.00329400248144800
2016-03-31692.00692.00692.00692.0043002975600
2016-03-30601.00605.00587.00592.0070004171900
2016-03-29575.00605.00575.00601.0057003382000
2016-03-28604.00606.00572.00582.0097005710700
2016-03-25613.00613.00603.00604.0041002495200
2016-03-24625.00627.00612.00613.0059003632500
2016-03-23624.00628.00622.00622.0022001373300
2016-03-22618.00620.00616.00618.0029001791700
2016-03-18617.00625.00616.00620.0021001301600
2016-03-17623.00635.00622.00624.0053003329300
2016-03-16632.00632.00614.00619.0030001859000
2016-03-15640.00640.00633.00633.0027001717400
2016-03-14636.00641.00614.00639.001600010070300
2016-03-11629.00637.00625.00633.0018001134000
2016-03-10633.00633.00610.00628.0032001987800
2016-03-09618.00624.00605.00623.0074004565600
2016-03-08634.00646.00620.00635.00110006924600
2016-03-07625.00637.00618.00634.0055003461200
2016-03-04605.00631.00605.00623.0093005731800
2016-03-03595.00607.00595.00606.0021001262900
2016-03-02589.00611.00589.00595.00114006835400
2016-03-01586.00591.00581.00585.001400819900
2016-02-29585.00596.00578.00591.0070004105900
2016-02-26572.00575.00560.00575.0076004320800
2016-02-25554.00580.00553.00564.0068003833600
2016-02-24544.00555.00544.00547.001000547800
2016-02-23561.00565.00549.00549.0032001785000
2016-02-22544.00567.00542.00560.0041002261300
2016-02-19542.00543.00525.00542.0023001230300
2016-02-18546.00554.00532.00532.0079004302700
2016-02-17520.00527.00520.00525.0029001515000
2016-02-16510.00555.00510.00520.0092004850600
2016-02-15525.00535.00505.00511.00141007276000
2016-02-12526.00530.00502.00514.002360012122200
2016-02-10660.00670.00575.00581.001680010239500
2016-02-09660.00666.00650.00655.0058003805400
2016-02-08660.00675.00655.00675.0043002859600
2016-02-05672.00673.00661.00662.0048003204000
2016-02-04699.00703.00682.00682.0021001452300
2016-02-03715.00715.00683.00699.00109007608900
2016-02-02715.00750.00715.00725.0050003658800
2016-02-01741.00748.00733.00745.0033002445400
2016-01-29722.00730.00702.00730.0084006066800
2016-01-28705.00721.00700.00707.0058004118900
2016-01-27691.00721.00691.00704.0033002323800
2016-01-26682.00698.00671.00685.0053003605900
2016-01-25694.00694.00675.00682.0021001439400
2016-01-22682.00684.00667.00684.0041002788400
2016-01-21675.00699.00655.00660.00125008376100
2016-01-20672.00716.00667.00685.00106007343300
2016-01-19668.00694.00664.00674.0041002750200
2016-01-18680.00690.00663.00668.0093006268400
2016-01-15706.00712.00700.00700.0037002607700
2016-01-14719.00719.00699.00700.00104007337400
2016-01-13711.00727.00711.00719.0031002228500
2016-01-12721.00740.00707.00707.0044003177700
2016-01-08730.00734.00718.00731.0052003785600
2016-01-07761.00770.00733.00734.001630012280800
2016-01-06782.00797.00781.00790.0024001901500
2016-01-05764.00798.00764.00767.0084006531000
2016-01-04825.00825.00785.00786.00114009286400
2015-12-30751.00791.00751.00780.00119009229200
2015-12-29736.00778.00736.00764.00116008784900
2015-12-28691.00750.00691.00736.001440010241700
2015-12-25730.00745.00690.00691.004310030641500
2015-12-24780.00792.00750.00750.001620012536500
2015-12-22801.00812.00774.00780.004710037037100
2015-12-21863.00863.00821.00828.002320019426100
2015-12-18874.00880.00863.00863.0092008010500
2015-12-17870.00890.00870.00877.0059005187600
2015-12-16888.00889.00870.00870.0098008579200
2015-12-15880.00889.00873.00873.0048004223700
2015-12-14888.00888.00875.00880.00105009257000
2015-12-11900.00901.00888.00890.0081007234600
2015-12-10900.00903.00891.00896.0080007181200
2015-12-09923.00926.00906.00915.00102009321100
2015-12-08920.00927.00920.00923.0036003326300
2015-12-07925.00928.00919.00920.0063005814500
2015-12-04929.00929.00921.00923.0028002595200
2015-12-03933.00933.00920.00929.0054004994600
2015-12-02923.00933.00923.00933.0030002787200
2015-12-01935.00937.00922.00922.0047004350800
2015-11-30926.00931.00924.00924.0030002779300
2015-11-27942.00943.00924.00930.0061005694300
2015-11-26940.00947.00934.00942.0049004604300
2015-11-25931.00932.00920.00932.0054004994200
2015-11-24951.00960.00924.00929.001650015532700
2015-11-20911.00975.00911.00941.002280021466100
2015-11-19915.00928.00903.00911.0089008163800
2015-11-18910.00914.00905.00912.0055004997500
2015-11-17905.00915.00900.00905.0087007859400
2015-11-16906.00910.00881.00908.0068006080200
2015-11-13930.00930.00911.00911.0078007157100
2015-11-12924.00930.00910.00930.0058005349700
2015-11-11903.00928.00901.00925.001290011832600
2015-11-10893.00902.00881.00902.0064005729800
2015-11-09891.00892.00879.00885.00101008939200
2015-11-06890.00914.00887.00890.0067005997100
2015-11-05911.00917.00886.00892.0094008442300
2015-11-04901.00930.00896.00908.0091008265700
2015-11-02900.00900.00880.00889.00107009516700
2015-10-30900.00900.00878.00880.001590014040100
2015-10-29895.00903.00889.00890.001740015582100
2015-10-28911.00932.00898.00898.002020018359300
2015-10-27936.00940.00913.00917.001320012167600
2015-10-26915.00946.00915.00936.001120010438800
2015-10-23910.00917.00900.00915.0053004809200
2015-10-22925.00925.00900.00906.00102009305000
2015-10-21902.00924.00896.00923.0083007505800
2015-10-20916.00920.00901.00902.0097008825900
2015-10-19910.00920.00907.00907.0067006106900
2015-10-16911.00919.00908.00919.0044004014400
2015-10-15909.00920.00905.00909.0081007377300
2015-10-14920.00921.00907.00909.00100009137800
2015-10-13915.00922.00915.00915.0078007154400
2015-10-09929.00933.00919.00922.0066006103400
2015-10-08930.00944.00929.00929.0048004486000
2015-10-07929.00930.00920.00926.0053004914000
2015-10-06930.00935.00918.00918.0083007663200
2015-10-05917.00926.00917.00918.0057005256200
2015-10-02907.00918.00905.00910.0072006546300
2015-10-01913.00920.00904.00918.0048004383700
2015-09-30901.00930.00901.00903.0074006730300
2015-09-29940.00948.00900.00900.001740015940200
2015-09-28960.00962.00950.00950.0096009171800
2015-09-25976.00994.00976.00993.0054005324300
2015-09-24984.00995.00975.00976.001030010126700
2015-09-18972.001008.00970.00980.001190011623700
2015-09-17967.00989.00967.00978.001210011768000
2015-09-16990.00999.00960.00963.001080010560100
2015-09-151014.001024.00985.00991.001060010665100
2015-09-141015.001015.00999.00999.0083008337300
2015-09-11990.001030.00980.001015.001540015543200
2015-09-10958.00988.00950.00975.001320012779500
2015-09-09955.00988.00950.00988.001550014932800
2015-09-08989.00990.00920.00924.001780017081600
2015-09-07990.00992.00920.00974.003400032735400
2015-09-041073.001073.00930.00960.009210090674600
2015-09-031121.001147.001066.001084.002950032520600
2015-09-021135.001184.001080.001110.008320093495200
2015-09-011265.001289.001171.001182.00105200127284500
2015-08-311275.001330.001235.001321.003680047322900
2015-08-281215.001280.001212.001265.003340041410500
2015-08-271200.001235.001192.001195.003520042439500
2015-08-261215.001240.001154.001200.004120049368900
2015-08-251250.001340.001063.001210.00102500126455900
2015-08-241275.001515.001180.001350.00278500379676800
2015-08-211205.001330.001205.001275.0089100112617500
2015-08-201237.001289.001200.001218.00138800171095900
2015-08-191500.001546.001322.001357.00161600229901100
2015-08-181515.001545.001405.001545.00111100164353200
2015-08-171385.001557.001382.001485.00178100262836900
2015-08-141300.001392.001299.001365.005320071880600
2015-08-131305.001343.001254.001320.007220094267000
2015-08-121168.001339.001168.001309.00116000147678900
2015-08-111175.001190.001167.001180.002770032481100
2015-08-101180.001187.001170.001180.001900022347000
2015-08-071200.001229.001198.001202.002110025409500
2015-08-061212.001212.001200.001205.001140013734400
2015-08-051220.001221.001208.001210.0079009586100
2015-08-041229.001235.001202.001214.001660020213900
2015-08-031219.001235.001210.001229.002440029842700
2015-07-311210.001238.001209.001217.001540018734800
2015-07-301222.001254.001208.001230.001600019507600

   ※ 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