[3838 東証2部] AQI 日足 時系列データ

[3838 東証2部] AQI (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2011-09-2778100.0082900.0077900.0082800.0038831255400
2011-09-2679300.0080800.0076600.0076600.0070455183900
2011-09-2281500.0081500.0079000.0080800.0024619743900
2011-09-2183500.0084000.0082300.0083000.0015412832200
2011-09-2081900.0083800.0081200.0082100.0025120718300
2011-09-1680000.0082000.0080000.0080500.0024619905500
2011-09-1579200.0081000.0078800.0079000.001028136900
2011-09-1480900.0083000.0077500.0078000.0039031049600
2011-09-1383600.0084500.0080800.0081700.0031626120900
2011-09-1282600.0086500.0082600.0085100.0048140716300
2011-09-0982900.0086500.0080700.0084300.0094278527300
2011-09-0878700.0079900.0076900.0076900.0019915548800
2011-09-0779400.0080000.0078000.0078100.0025019660500
2011-09-0681400.0082600.0077500.0077500.0044435381600
2011-09-0583400.0084200.0082700.0082900.0014912424000
2011-09-0285000.0085000.0082000.0083900.0029724756200
2011-09-0186800.0088000.0084700.0086400.0031527144700
2011-08-3190200.0094100.0083700.0088300.001222109982700
2011-08-3084000.0087800.0083100.0087200.0061252353600
2011-08-2980000.0081800.0079600.0081400.0019215438600
2011-08-2675000.0077800.0075000.0077000.0013710469300
2011-08-2572300.0075000.0072300.0074900.0015111122700
2011-08-2472000.0074500.0072000.0072300.00765533700
2011-08-2372500.0075000.0071100.0072500.0017012308400
2011-08-2277100.0078000.0073600.0073800.0037528281900
2011-08-1977100.0078600.0076500.0076900.0016913049900
2011-08-1878200.0081600.0078100.0079500.0049639436800
2011-08-1776400.0077900.0076300.0077900.0017913786500
2011-08-1677100.0079600.0077100.0077500.0015512123000
2011-08-1577200.0077500.0076200.0076500.00584456900
2011-08-1279600.0079600.0075900.0077100.0014211062600
2011-08-1173500.0075400.0072100.0075100.00493648100
2011-08-1074100.0076000.0074100.0075000.001007495300
2011-08-0970000.0072400.0067000.0072400.0029720572300
2011-08-0877500.0077500.0075000.0075000.0016812765300
2011-08-0578000.0079900.0077600.0078500.0015712292200
2011-08-0482900.0083300.0082000.0083000.0012810578800
2011-08-0381300.0082400.0080100.0082400.0033927388200
2011-08-0282000.0082000.0081200.0082000.00735952000
2011-08-0182000.0082400.0081000.0082200.00917447300
2011-07-2982100.0082200.0080600.0081400.0016613477700
2011-07-2883000.0083000.0081800.0081800.0016313422000
2011-07-2784000.0084900.0083600.0084000.00927724600
2011-07-2685300.0085300.0084200.0085200.0015112812000
2011-07-2583700.0083800.0082000.0083800.00836896100
2011-07-2282600.0083100.0081700.0082200.0015412684800
2011-07-2182400.0082700.0081100.0082700.0027122210200
2011-07-2083600.0083800.0082400.0082600.001139384800
2011-07-1983900.0084000.0082300.0083300.0018014983400
2011-07-1584000.0084500.0083600.0083900.0013110990800
2011-07-1485600.0085800.0084000.0084000.0013811670400
2011-07-1385000.0085600.0083800.0084700.0020417259700
2011-07-1286900.0086900.0085200.0085200.0015113002400
2011-07-1186100.0087300.0086100.0086900.00806941800
2011-07-0888000.0088500.0085600.0086100.0019917274200
2011-07-0788700.0089200.0087300.0088000.0023120410900
2011-07-0686900.0088500.0084800.0088500.0023720612000
2011-07-0584600.0086500.0084600.0086400.0035630486100
2011-07-0485200.0085200.0084100.0084700.0012210331100
2011-07-0184900.0085300.0083600.0084500.0033628333400
2011-06-3086500.0086700.0083600.0083700.0041434981800
2011-06-2985500.0087400.0085400.0086000.0028624693000
2011-06-2884900.0085800.0084500.0085200.00524427300
2011-06-2785800.0086000.0084900.0085400.00373156700
2011-06-2484200.0085900.0083900.0085700.0012510594600
2011-06-2384600.0085200.0084000.0084200.0020417243400
2011-06-2284000.0085400.0083500.0084500.0025521508200
2011-06-2186000.0086000.0083600.0084200.0017915129200
2011-06-2086400.0086700.0084500.0084900.0014112062700
2011-06-1787000.0088000.0084000.0085500.0037432147600
2011-06-1687500.0090300.0086000.0086800.0047341875300
2011-06-1584300.0094000.0084200.0089000.0087678859100
2011-06-1484200.0085800.0083500.0084300.0021918509400
2011-06-1383800.0086400.0083400.0084000.0017514821100
2011-06-1085000.0086400.0083300.0084600.0026022028600
2011-06-0986300.0086500.0083500.0084300.0024320568100
2011-06-0887000.0088000.0085400.0086800.0016213997200
2011-06-0787100.0088000.0086500.0087100.00998618600
2011-06-0688500.0088600.0087300.0087800.0021018462800
2011-06-0389300.0090000.0088600.0088900.0019517363000
2011-06-0289600.0090000.0089100.0089400.0014312793400
2011-06-0189900.0094400.0089900.0091100.0025122886600
2011-05-3188900.0089800.0088700.0089100.0025722864700
2011-05-3090000.0090400.0088800.0089100.0018716729000
2011-05-2790800.0091100.0089200.0090500.0012911679500
2011-05-2689000.0090300.0088800.0089300.0011410184700
2011-05-2591900.0091900.0086900.0088700.0031528061900
2011-05-2490300.0092800.0086200.0092000.0034030188300
2011-05-2394600.0094600.0091200.0091200.0025923913100
2011-05-2094500.0095500.0094500.0095500.0016015172100
2011-05-1996800.0097000.0094000.0095600.0047645440900
2011-05-1895700.0098800.0094300.0096800.0055853928900
2011-05-1791300.0097900.0091100.0094800.0067263515800
2011-05-1694500.0095800.0091500.0092000.0068363700800
2011-05-1398000.0099300.0094100.0095900.001271122069000
2011-05-12105600.00105900.0099100.00100800.002065209041200
2011-05-11121700.00123000.00107500.00108600.002951338249400
2011-05-10112100.00115800.00107000.00115700.00906101622500
2011-05-09113700.00116000.00110500.00112100.0064772958500
2011-05-06111300.00112900.00109300.00112000.0039143393500
2011-05-02109000.00112900.00107800.00112900.0047652579100
2011-04-28107500.00108900.00106300.00107500.0042745950800
2011-04-27107500.00107500.00104400.00105000.0042545230400
2011-04-26104200.00106300.00102500.00105500.0041343351100
2011-04-25103800.00105100.00103000.00103000.0022523381600
2011-04-22101800.00102500.00100600.00102500.0027427858900
2011-04-21102200.00102200.00101500.00101800.0014214465700
2011-04-20100800.00101800.00100600.00101700.0020620832400
2011-04-19101700.00101800.00100500.00100700.0010310414600
2011-04-18102000.00102500.00101700.00101700.00989996400
2011-04-15102500.00103100.00101600.00101800.0021521997300
2011-04-14102400.00103500.00101800.00102500.00939551800
2011-04-13102000.00103000.00101900.00102400.0013513825300
2011-04-12104000.00104400.00102600.00103400.0010711084600
2011-04-11103400.00104200.00103300.00104000.0011511950100
2011-04-08101200.00102800.00100500.00102800.0019219475000
2011-04-07101700.00103000.00100500.00101000.0015315598000
2011-04-06103100.00103900.00100100.00101000.0036236705100
2011-04-05107300.00108800.00103100.00103100.0021822943600
2011-04-04110500.00110600.00107100.00107300.0016117551500
2011-04-01106700.00112000.00105300.00110500.0031934965000
2011-03-31105000.00106500.00104600.00106300.0017518474800
2011-03-30105000.00106400.00103000.00105800.0028830229400
2011-03-2999800.00104200.0099000.00103000.0034734925000
2011-03-28105200.00107600.00104100.00106500.0020721871500
2011-03-25108900.00109400.00104600.00106500.0041243946800
2011-03-24111700.00112000.00107100.00108900.0036339742500
2011-03-23111100.00113700.00110100.00111100.0045751119600
2011-03-22113500.00114500.00109500.00111100.0058865659700
2011-03-1898500.00104800.0098100.00104500.0051251729500
2011-03-1791900.0098500.0089000.0095300.0055452387400
2011-03-1684000.0096000.0084000.0094900.0099789528900
2011-03-1592000.0092000.0080100.0083200.002471206522500
2011-03-1494100.0098000.0093200.0095100.002750261430900
2011-03-11121500.00125500.00120700.00121100.0039248092000
2011-03-10126000.00127500.00120300.00124800.00922115106400
2011-03-09131500.00132300.00127800.00128500.0046660579900
2011-03-08130400.00132300.00130300.00130600.0034344945600
2011-03-07132000.00134500.00130000.00132300.0057976706300
2011-03-04132400.00133900.00131100.00131600.0045359852900
2011-03-03130500.00133900.00130500.00130700.0044859033000
2011-03-02131000.00133000.00127000.00130500.001040136019800
2011-03-01133100.00135600.00130100.00134900.001493198554200
2011-02-28132000.00134000.00129500.00133100.001198157617400
2011-02-25125000.00131500.00124500.00131500.0071992175700
2011-02-24131000.00131200.00124100.00124100.001762223587800
2011-02-23130600.00137100.00130600.00132700.001674223768000
2011-02-22134800.00137300.00130500.00132200.001515201401400
2011-02-21138000.00143600.00132100.00136900.003143435011800
2011-02-18142000.00147000.00135000.00137900.006096860448300
2011-02-17124400.00142400.00120000.00139100.0092921203944000
2011-02-16111500.00112500.00110500.00112400.0037641999300
2011-02-15113600.00113800.00111100.00111400.001026115192000
2011-02-14111900.00115000.00110000.00115000.001330149214900
2011-02-10116400.00118500.00115400.00117900.00952111281300
2011-02-09115800.00116500.00113500.00115900.0044651333700
2011-02-08117400.00118800.00114900.00115000.0049757734100
2011-02-07119000.00119400.00116500.00117600.0078692867800
2011-02-04114100.00117400.00113100.00116400.00894103681700
2011-02-03110700.00114600.00110700.00114200.0049055380200
2011-02-02110000.00110900.00109200.00109700.0020422430300
2011-02-01109200.00111500.00108100.00109000.0020622614700
2011-01-31108000.00111000.00107600.00108700.0019320970000
2011-01-28111000.00111700.00107000.00111300.0031134260200
2011-01-27112600.00112800.00110600.00111800.0030934467300
2011-01-26110000.00113600.00110000.00111100.0051657808100
2011-01-25110000.00111400.00108600.00109800.0044548906900
2011-01-24107100.00110600.00106000.00107400.0046149826800
2011-01-21113600.00114000.00100600.00107700.001226134377500
2011-01-20115700.00116200.00113900.00114000.00889102051800
2011-01-19119200.00119300.00115500.00116800.0053862922700
2011-01-18119100.00121400.00117900.00118000.001090130152700
2011-01-17116500.00121800.00115600.00116300.001882222621600
2011-01-14113600.00116400.00112800.00113500.0074985723900
2011-01-13115100.00115700.00113700.00114300.0065575038300
2011-01-12115400.00116700.00115000.00115100.0038144075800
2011-01-11115000.00117200.00114500.00115000.0064574466000
2011-01-07116500.00117300.00114000.00115500.0051259258700
2011-01-06117100.00118000.00115000.00117000.0057166499400
2011-01-05116000.00119000.00115700.00116600.0062072500200
2011-01-04114900.00118300.00113800.00117400.0069180437200
2010-12-30112100.00113500.00110500.00113500.0069277400500
2010-12-29117000.00117500.00111800.00112000.001247141417100
2010-12-28116500.00120000.00116300.00117700.0048557269100
2010-12-27117900.00119900.00109800.00116200.00916106109500
2010-12-24116500.00118000.00114300.00114900.001015117336100
2010-12-22125000.00128300.00117200.00117700.001974242031500
2010-12-21119100.00128000.00119000.00125700.001822225440900
2010-12-20121000.00121800.00115900.00119500.001417169046200
2010-12-17116100.00119000.00113500.00117300.001766205692700
2010-12-16105100.00111500.00104600.00110700.0082289302300
2010-12-15108000.00108000.00104800.00105900.0072777010500
2010-12-14108000.00109100.00106900.00107500.00941101554400
2010-12-13102500.00107000.00102500.00106300.001108116645100
2010-12-1099700.00102400.0099100.00101800.0056857265000
2010-12-09100300.00101900.0098600.0099700.001154115342900
2010-12-08102100.00103500.0099500.00101400.001242125851000
2010-12-07106400.00106500.00101200.00101900.001854192174200
2010-12-06107900.00107900.00106100.00106400.0061265264000
2010-12-03110000.00110000.00107300.00108000.0020722416300
2010-12-02109200.00110800.00107500.00109500.0072078589000
2010-12-01106000.00109000.00105800.00108800.0054058093700
2010-11-30108600.00110000.00106200.00106400.0055559771300
2010-11-29113000.00114200.00108700.00110000.0037842148100
2010-11-26116000.00117700.00110100.00111500.0051057798700
2010-11-25114000.00117000.00111100.00116100.0086298380800
2010-11-24107200.00113300.00106800.00111500.0076284109200
2010-11-22109000.00111600.00107700.00110200.0069676431800
2010-11-19107100.00111900.00105200.00107300.001078116459100
2010-11-18108000.00111000.00105700.00106100.0080186138100
2010-11-17100000.00110000.0099900.00110000.001106117657500
2010-11-16105300.00107000.00101600.00101600.0042343817000
2010-11-15110500.00110500.00104300.00105100.0042045055400
2010-11-12103200.00110000.00102900.00107500.0077582894300
2010-11-11104300.00104800.00101400.00103200.0028229039800
2010-11-10104000.00106500.0099000.00103500.0045246926900
2010-11-09103800.00105900.00101800.00103800.0028329318400
2010-11-0897100.00103000.0097100.00103000.0025625794100
2010-11-0598300.00100000.0096100.0096100.0022922551400
2010-11-0493800.0098000.0093700.0097000.0013412887500
2010-11-0296100.0096200.0094000.0094000.0027426087800
2010-11-01100000.00100000.0095100.0096000.0053051684000
2010-10-2999600.00102400.0099300.00100100.0031932066300
2010-10-28101000.00101800.0099500.00100600.0016016088800
2010-10-27102400.00104600.00100500.00100700.0022322787500
2010-10-2699900.00103500.0099300.00102400.0043944324800
2010-10-25104900.00106500.0099700.00100800.001004102811100
2010-10-22117100.00117800.00104500.00105100.002183242535000
2010-10-21107600.00109200.00107400.00108100.0030132421100
2010-10-20106800.00109700.00106000.00108900.0023925671400
2010-10-19109300.00110900.00106000.00106900.0033536143000
2010-10-18114000.00114100.00110000.00111000.0033136931600
2010-10-15117800.00120000.00113600.00115000.0021024422500
2010-10-14119200.00121900.00117900.00117900.0010512529100
2010-10-13122800.00124700.00119800.00119800.0018222305900
2010-10-12123400.00126800.00122800.00124100.0012315361100
2010-10-08121500.00124400.00121100.00124400.0015018350100
2010-10-07130600.00130600.00119500.00121600.0061776217800
2010-10-06127500.00131000.00127300.00129700.0056573175800
2010-10-05123000.00125900.00121900.00124500.0029836988000
2010-10-04118100.00132000.00118100.00126000.0071690893600
2010-10-01116300.00122400.00116300.00120100.0032338355100
2010-09-30119000.00120300.00115000.00119000.0073286358900
2010-09-29112000.00118300.00112000.00118000.0071783268100
2010-09-28109000.00117000.00109000.00112000.00904102476700
2010-09-27107800.00111800.00107000.00109000.0027630210000
2010-09-24106200.00110600.00106000.00108300.0024226222200
2010-09-22111000.00111000.00108100.00108400.0015617068600
2010-09-21109700.00114000.00109700.00111400.0043348563300
2010-09-17112000.00113000.00108300.00109000.0020822913700

   ※ 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