[3906 東証マザーズ] ALBERT 日足 時系列データ

[3906 東証マザーズ] ALBERT (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-091140.001198.001140.001155.001550018086700
2016-12-081180.001188.001141.001145.001300015146100
2016-12-071138.001169.001136.001150.0051005870000
2016-12-061133.001153.001130.001140.001060012053900
2016-12-051142.001156.001129.001132.001450016489500
2016-12-021200.001203.001167.001178.00860010146200
2016-12-011200.001230.001187.001194.002480029946200
2016-11-301185.001200.001176.001200.001130013454700
2016-11-291171.001188.001165.001172.0076008905800
2016-11-281166.001180.001161.001179.00940011018700
2016-11-251196.001199.001161.001165.001830021651700
2016-11-241216.001216.001181.001196.003040036583100
2016-11-221095.001210.001094.001201.007760088359500
2016-11-211225.001225.001213.001215.001180014385400
2016-11-181220.001230.001193.001211.001790021744200
2016-11-171181.001214.001181.001208.002160025897600
2016-11-161180.001188.001156.001175.001270014910200
2016-11-151167.001169.001140.001157.001090012551000
2016-11-141113.001198.001113.001150.001340015494300
2016-11-111145.001152.001131.001150.001840021008100
2016-11-101140.001150.001095.001150.001910021571400
2016-11-091120.001134.001040.001060.005690061932100
2016-11-081140.001143.001120.001125.0081009138400
2016-11-071145.001145.001116.001127.001280014386400
2016-11-041119.001129.001103.001120.001960021806200
2016-11-021147.001150.001130.001144.002620029830500
2016-11-011150.001151.001135.001150.001870021404100
2016-10-311205.001205.001156.001162.002440028648300
2016-10-281225.001228.001196.001202.002660032162600
2016-10-271193.001226.001187.001211.003580043031900
2016-10-261267.001268.001189.001203.00122100148767200
2016-10-251253.001313.001231.001297.00179500227068000
2016-10-241492.001520.001463.001463.004000059674700
2016-10-211601.001634.001482.001510.00117100182730300
2016-10-201479.001680.001472.001635.00350300566537300
2016-10-191470.001514.001458.001468.005510081596900
2016-10-181390.001458.001363.001455.005080072706100
2016-10-171389.001392.001360.001366.001500020617000
2016-10-141404.001420.001365.001369.003560049508000
2016-10-131440.001565.001411.001418.00119600176621100
2016-10-121420.001437.001388.001399.002610036587700
2016-10-111427.001441.001391.001400.003930055397900
2016-10-071480.001510.001440.001457.004820070446300
2016-10-061471.001610.001461.001510.00138200213876400
2016-10-051590.001590.001466.001480.00119900181906100
2016-10-041680.001705.001570.001600.00133100218293400
2016-10-031600.001740.001540.001699.006309001039789600
2016-09-301361.001659.001361.001659.00546600842926600
2016-09-291347.001441.001331.001359.00147800204374600
2016-09-281301.001340.001263.001310.0097800126855700
2016-09-271400.001587.001355.001361.008037001196629200
2016-09-261199.001399.001166.001349.00365300492480500
2016-09-231052.001117.001052.001099.001220013218100
2016-09-211060.001085.001053.001082.00950010129700
2016-09-201038.001075.001038.001060.0052005521400
2016-09-161053.001076.001020.001051.001170012239700
2016-09-151100.001100.001056.001078.001030011106800
2016-09-141126.001130.001100.001100.0073008160800
2016-09-131138.001150.001122.001138.0077008736700
2016-09-121215.001215.001140.001141.002140024884700
2016-09-091152.001195.001151.001193.002490029235800
2016-09-081135.001166.001130.001153.001410016151900
2016-09-071105.001130.001105.001120.0081009043100
2016-09-061115.001123.001081.001120.001330014713300
2016-09-051080.001126.001080.001116.001160012820200
2016-09-021090.001129.001085.001085.0071007771800
2016-09-011090.001105.001090.001090.001020011165500
2016-08-311111.001124.001082.001093.001210013349900
2016-08-301099.001131.001080.001106.001400015375300
2016-08-291170.001170.001100.001117.001220013791800
2016-08-261235.001235.001157.001161.004240050217100
2016-08-251269.001298.001197.001258.00193900239821000
2016-08-241013.001329.001013.001329.00406200518800300
2016-08-231036.001045.001025.001029.0084008687700
2016-08-221005.001051.001005.001036.001240012721300
2016-08-191003.001016.001003.001009.0094009472400
2016-08-181030.001036.001012.001014.001380014118000
2016-08-171043.001087.001043.001048.0049005194300
2016-08-161068.001080.001040.001059.001000010576700
2016-08-151040.001100.001030.001047.002940030637500
2016-08-121047.001098.001014.001088.004010042057700
2016-08-101120.001159.001120.001137.0067007580900
2016-08-091101.001131.001100.001109.001080012008200
2016-08-081173.001180.001105.001123.001760020052700
2016-08-051195.001206.001169.001194.0033003920000
2016-08-041181.001218.001181.001200.0043005143500
2016-08-031224.001242.001169.001188.001150013978300
2016-08-021141.001206.001132.001206.001990023215100
2016-08-011202.001214.001185.001200.0048005758500
2016-07-291202.001209.001169.001208.00890010649600
2016-07-281222.001223.001201.001214.00930011241000
2016-07-271214.001237.001214.001236.0042005148100
2016-07-261255.001255.001203.001219.00830010180000
2016-07-251280.001280.001236.001255.0043005395900
2016-07-221290.001290.001219.001266.001000012473000
2016-07-211224.001300.001224.001290.001280016059400
2016-07-201221.001253.001220.001223.001170014414000
2016-07-191240.001315.001216.001259.001790022481400
2016-07-151340.001341.001213.001238.002630033319500
2016-07-141336.001367.001330.001330.00990013338000
2016-07-131354.001380.001346.001366.00960013055700
2016-07-121300.001345.001299.001340.001350017925000
2016-07-111282.001299.001233.001286.00910011609100
2016-07-081265.001274.001239.001250.001650020695700
2016-07-071320.001335.001280.001280.001530020059800
2016-07-061354.001370.001296.001333.002100027822200
2016-07-051454.001469.001381.001383.002710038169600
2016-07-041480.001480.001384.001424.006410091073100
2016-07-011620.001664.001423.001457.00318600495561500
2016-06-301330.001500.001320.001500.004260061577100
2016-06-291200.001240.001156.001200.001560018870200
2016-06-281101.001167.001083.001158.001680019069200
2016-06-271135.001183.001102.001153.002070023702800
2016-06-241282.001327.001000.001100.005720063563300
2016-06-231245.001279.001210.001274.001660020518900
2016-06-221290.001306.001232.001245.001670021032500
2016-06-211250.001348.001250.001311.001620021001400
2016-06-201225.001343.001222.001292.002610033244300
2016-06-171200.001250.001200.001225.002580031517200
2016-06-161399.001401.001145.001195.005550069009800
2016-06-151301.001398.001280.001372.002110028328600
2016-06-141508.001510.001312.001340.004260058975600
2016-06-131529.001529.001411.001432.003800055724100
2016-06-101486.001545.001482.001529.001740026204600
2016-06-091457.001530.001457.001486.002570038283200
2016-06-081490.001495.001458.001465.002290033722200
2016-06-071471.001498.001455.001490.002000029649200
2016-06-061477.001500.001455.001498.001980029224600
2016-06-031461.001525.001459.001516.002990044742500
2016-06-021510.001528.001456.001479.004830071898800
2016-06-011527.001547.001510.001521.003160048243000
2016-05-311522.001549.001522.001531.002970045524300
2016-05-301511.001584.001511.001550.003460053588400
2016-05-271507.001531.001501.001510.002550038604500
2016-05-261545.001558.001500.001502.003350051098600
2016-05-251507.001530.001480.001522.004750071582800
2016-05-241529.001544.001471.001477.0089800134914400
2016-05-231610.001614.001512.001569.0072000113656200
2016-05-201630.001630.001560.001586.0083600134063900
2016-05-191603.001647.001524.001599.00153600243921900
2016-05-181680.001746.001418.001562.006584001063142200
2016-05-171562.001562.001562.001562.001000015620000
2016-05-162062.002062.002062.002062.0047009691400
2016-05-132500.002564.002411.002562.0065800163363800
2016-05-122600.002641.002502.002510.0060100154550600
2016-05-112634.002726.002551.002636.0057700152119700
2016-05-102830.002834.002620.002650.0080600217680200
2016-05-092820.002840.002667.002790.00160100440873400
2016-05-062501.002881.002501.002820.004040001116777000
2016-05-022300.002531.002292.002489.0075900182719900
2016-04-282550.002626.002369.002422.00120800298480300
2016-04-272732.002738.002461.002510.00140300360975100
2016-04-263055.003080.002422.002632.004319001196422500
2016-04-252533.003035.002531.003035.007464002131839900
2016-04-222656.002675.002460.002533.00124000319278900
2016-04-212600.002680.002500.002662.00156300406406600
2016-04-202697.002699.002400.002500.00201100521349600
2016-04-192321.002606.002270.002547.00282800703584200
2016-04-182240.002277.002152.002211.0069000151841500
2016-04-152264.002424.002240.002295.0090400210776800
2016-04-142412.002464.002271.002298.00114400267756400
2016-04-132509.002540.002360.002430.00100000243936900
2016-04-122600.002700.002402.002460.00239900616831600
2016-04-112360.002689.002320.002670.004225001064175600
2016-04-082100.002338.002061.002260.00173300380408700
2016-04-072045.002251.002045.002215.00177600382775600
2016-04-062000.002085.001917.002040.00110500221708200
2016-04-052245.002252.001933.001980.00146200299911700
2016-04-042246.002263.002169.002260.0081800181831800
2016-04-012455.002481.002220.002240.00143400330064200
2016-03-312504.002507.002420.002482.0072500179001800
2016-03-302570.002619.002400.002441.00183900462370900
2016-03-292480.002608.002405.002485.00320800799655100
2016-03-282747.002760.002450.002480.00205200523786600
2016-03-253090.003180.002666.002701.003908001101188400
2016-03-243185.003285.002949.002970.005630001777665600
2016-03-232640.002993.002607.002993.004557001259997400
2016-03-222350.002644.002350.002493.00279800706163000
2016-03-182220.002284.002157.002222.0098300217807000
2016-03-172480.002544.002308.002320.00197300475216200
2016-03-162520.002799.002514.002619.005429001437978400
2016-03-152038.002597.001954.002504.00421400965183100
2016-03-142150.002290.002086.002115.00372700823640800
2016-03-111786.001918.001775.001890.004040075222500
2016-03-101855.001937.001822.001826.0079400149061300
2016-03-091735.001910.001684.001815.00108500196937100
2016-03-081694.001747.001650.001747.004970084203000
2016-03-071635.001700.001633.001637.002320038318800
2016-03-041663.001663.001622.001632.002430039982000
2016-03-031685.001726.001666.001666.004450075004300
2016-03-021650.001721.001568.001700.0080700134164200
2016-03-011445.001759.001413.001605.00230700382487100
2016-02-291491.001513.001465.001465.001550022980000
2016-02-261488.001525.001465.001471.002340034763500
2016-02-251400.001617.001400.001548.005350082449000
2016-02-241367.001421.001350.001383.001140015778900
2016-02-231400.001410.001338.001409.001870025736500
2016-02-221372.001405.001338.001376.001740023785300
2016-02-191339.001388.001316.001377.001280017166000
2016-02-181345.001412.001310.001356.002470033422600
2016-02-171334.001380.001285.001299.002140028436000
2016-02-161325.001352.001300.001300.002040026986500
2016-02-151360.001364.001261.001292.002710035586700
2016-02-121250.001360.001170.001170.006150076039500
2016-02-101550.001556.001361.001420.004920070944200
2016-02-091600.001635.001533.001546.002960046605100
2016-02-081590.001740.001590.001673.002250037163600
2016-02-051699.001735.001560.001651.004580075704000
2016-02-041725.001799.001680.001724.0064500113183900
2016-02-031555.001841.001555.001706.0088400150288200
2016-02-021632.001641.001605.001620.003510056866100
2016-02-011662.001685.001610.001624.004150067755200
2016-01-291675.001680.001584.001645.005180083883600
2016-01-281725.001788.001670.001715.004520077621000
2016-01-271780.001860.001710.001753.0078900141061400
2016-01-261723.001740.001670.001703.004590078015700
2016-01-251675.001749.001625.001749.0077500132216500
2016-01-221670.001700.001540.001586.0073300117198200
2016-01-211700.001829.001529.001539.00167700285239500
2016-01-201761.001880.001552.001565.00146600254977200
2016-01-191508.001838.001508.001681.00133400225309000
2016-01-181503.001647.001416.001540.00100600152908300
2016-01-152065.002185.001680.001700.005187001039896000
2016-01-141611.001956.001460.001834.00461200802053700
2016-01-131417.001634.001386.001634.00177400279360300
2016-01-121546.001555.001280.001334.0079600113917000
2016-01-081551.001690.001505.001604.0090600143982600
2016-01-071706.001766.001555.001705.00252800419919300
2016-01-061816.001933.001685.001866.006532001189320900
2016-01-051300.001564.001300.001564.00227300341894700
2016-01-041133.001264.001131.001264.006190075014500
2015-12-301083.001135.001083.001130.002410026341900
2015-12-291057.001096.001055.001096.001020010914200
2015-12-281070.001082.001032.001070.001010010774000
2015-12-251051.001051.00999.001010.006330064751300
2015-12-241170.001173.001067.001072.004610051334500
2015-12-221200.001203.001170.001172.003250038576700
2015-12-211210.001211.001198.001203.005250063348400
2015-12-181332.001340.001245.001245.005980077364500
2015-12-171250.001280.001240.001242.002910036454700
2015-12-161300.001300.001280.001280.001000012849200
2015-12-151321.001325.001300.001305.00790010343100
2015-12-141335.001336.001280.001320.001810023799000
2015-12-111353.001376.001345.001365.0056007579400
2015-12-101353.001364.001346.001364.001190016074600
2015-12-091370.001387.001367.001367.00810011115200
2015-12-081400.001400.001381.001383.0052007228600
2015-12-071445.001445.001400.001400.00810011418500
2015-12-041401.001405.001382.001385.00990013805700
2015-12-031408.001430.001400.001401.00770010862500

   ※ 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