[3911 東証マザーズ] Aiming 日足 時系列データ

[3911 東証マザーズ] Aiming (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-08417.00417.00404.00406.0021790089222600
2016-12-07409.00429.00408.00411.00422600175727300
2016-12-06406.00409.00400.00401.0013270053650100
2016-12-05399.00410.00397.00406.0012840051715800
2016-12-02407.00409.00400.00401.0020300082079900
2016-12-01411.00415.00408.00408.0013960057292800
2016-11-30420.00424.00409.00413.00249700103583800
2016-11-29423.00430.00417.00421.0021790091757400
2016-11-28413.00445.00413.00431.00354400151299400
2016-11-25413.00424.00411.00412.0019920083026500
2016-11-24406.00422.00406.00416.00378400156921000
2016-11-22407.00411.00397.00405.00277700112049800
2016-11-21413.00415.00410.00410.0020690085125500
2016-11-18410.00418.00407.00413.0013400055285100
2016-11-17410.00411.00401.00407.0011700047500400
2016-11-16410.00419.00404.00409.0017700072796400
2016-11-15401.00408.00392.00408.0015330061436300
2016-11-14390.00407.00388.00400.0021900087341400
2016-11-11405.00410.00388.00390.00431400170488700
2016-11-10418.00420.00402.00405.00253900104061200
2016-11-09428.00431.00390.00404.00480600194138300
2016-11-08427.00435.00427.00428.0012670054537400
2016-11-07420.00432.00419.00430.0014270060866700
2016-11-04424.00427.00416.00421.00265800111660900
2016-11-02432.00438.00427.00428.0019690084872300
2016-11-01425.00439.00421.00438.00283800122508900
2016-10-31420.00435.00420.00426.001099100467632900
2016-10-28455.00472.00455.00468.00316400147302600
2016-10-27462.00462.00455.00457.0013270060854300
2016-10-26457.00462.00456.00462.0013610062492200
2016-10-25451.00462.00449.00459.0021680098594400
2016-10-24463.00465.00450.00451.00256800116886400
2016-10-21472.00473.00459.00461.0020220094199500
2016-10-20459.00473.00459.00471.00242900113824800
2016-10-19455.00462.00455.00458.0014190065258000
2016-10-18450.00458.00449.00453.0011300051192900
2016-10-17454.00455.00447.00453.0012780057700600
2016-10-14457.00457.00451.00452.0017250078275500
2016-10-13457.00463.00450.00457.00237600108054900
2016-10-12469.00469.00453.00457.00403900185021200
2016-10-11475.00482.00468.00471.00267900126635500
2016-10-07481.00486.00477.00479.00267500128514200
2016-10-06488.00491.00482.00482.0017480084801800
2016-10-05481.00491.00481.00489.00219000106243100
2016-10-04484.00492.00481.00481.0019900096597400
2016-10-03496.00496.00481.00481.00235900114530500
2016-09-30492.00501.00490.00490.00204500100936600
2016-09-29513.00517.00496.00496.00573300289966500
2016-09-28491.00512.00491.00505.00473500237231900
2016-09-27481.00490.00478.00486.0017350084045100
2016-09-26496.00496.00484.00489.0018860092198300
2016-09-23487.00500.00485.00497.00247700121753600
2016-09-21480.00490.00473.00490.00328900158119100
2016-09-20496.00496.00480.00485.00477500231703300
2016-09-16495.00498.00487.00494.0018270089760200
2016-09-15486.00498.00486.00498.00294400145148600
2016-09-14510.00510.00486.00491.00317900158460800
2016-09-13506.00514.00500.00514.00268500135938500
2016-09-12505.00513.00497.00505.0019460097994100
2016-09-09509.00518.00504.00514.00275400141305800
2016-09-08504.00510.00500.00505.0019020095792100
2016-09-07509.00521.00500.00504.00315300160100500
2016-09-06501.00524.00497.00519.00519800267094000
2016-09-05484.00503.00481.00498.00415200204532100
2016-09-02499.00499.00486.00487.00301800148052700
2016-09-01500.00505.00490.00493.00337600167860600
2016-08-31509.00517.00503.00506.00229200116589100
2016-08-30508.00518.00503.00509.00223200113939100
2016-08-29501.00515.00497.00509.00304400153948800
2016-08-26501.00503.00491.00495.00227000112550300
2016-08-25509.00510.00501.00504.00216300108962500
2016-08-24505.00519.00496.00509.00445100226973700
2016-08-23497.00511.00495.00495.00326000163798900
2016-08-22510.00513.00492.00501.00698700349521400
2016-08-19512.00533.00509.00527.00516000268731500
2016-08-18513.00515.00493.00502.00459000230293300
2016-08-17540.00543.00508.00513.00690500359095600
2016-08-16541.00555.00532.00533.00626100340658400
2016-08-15584.00585.00541.00544.0017799001006153000
2016-08-12518.00602.00516.00564.0031180001754798100
2016-08-10505.00525.00505.00518.00338900174954700
2016-08-09491.00513.00487.00505.00414700207765400
2016-08-08524.00529.00496.00505.00620700318001400
2016-08-05515.00539.00501.00522.00935000488836200
2016-08-04499.00517.00493.00513.00600600304231100
2016-08-03484.00499.00476.00488.00550000266850000
2016-08-02469.00504.00469.00492.00723800354340000
2016-08-01445.00481.00436.00476.001058000493069300
2016-07-29439.00460.00422.00456.001140000497766900
2016-07-28483.00483.00447.00447.00898700411736700
2016-07-27478.00491.00475.00484.00344800166446500
2016-07-26500.00500.00477.00478.00477300232304500
2016-07-25506.00515.00494.00498.00452300227869400
2016-07-22525.00528.00495.00498.00743200376113100
2016-07-21526.00547.00524.00529.00536500286570900
2016-07-20518.00558.00504.00529.001145100608993600
2016-07-19514.00519.00480.00513.001441800723560200
2016-07-15554.00566.00535.00544.001112700609326500
2016-07-14578.00589.00561.00568.001178100674686000
2016-07-13625.00629.00590.00591.001094000661814200
2016-07-12612.00632.00610.00620.00543500335857800
2016-07-11624.00626.00592.00605.00935800569268800
2016-07-08665.00685.00611.00612.0031554002032650000
2016-07-07642.00738.00617.00725.0035928002460355000
2016-07-06650.00693.00632.00638.0023731001553154100
2016-07-05635.00639.00621.00625.00349400219739100
2016-07-04615.00635.00602.00635.00515900320567100
2016-07-01612.00637.00603.00614.00892600552125400
2016-06-30616.00635.00597.00602.00849100525248600
2016-06-29615.00629.00604.00614.00782700480855700
2016-06-28570.00612.00553.00607.00922400541986500
2016-06-27581.00637.00581.00589.0019607001191129600
2016-06-24692.00697.00572.00572.0023494001436038200
2016-06-23642.00678.00619.00672.00815500532016500
2016-06-22679.00683.00635.00643.00887700585416800
2016-06-21652.00694.00640.00685.00966100650462800
2016-06-20621.00660.00612.00647.00891500570996000
2016-06-17621.00634.00587.00601.00880500535981600
2016-06-16645.00664.00588.00592.001149000702389700
2016-06-15620.00661.00617.00648.00848700547514100
2016-06-14702.00754.00622.00624.0024760001673479900
2016-06-13745.00752.00705.00710.001010800732033300
2016-06-10750.00784.00741.00775.00793100606466700
2016-06-09755.00784.00747.00765.00965700737344900
2016-06-08765.00780.00730.00769.001195100902624700
2016-06-07785.00811.00707.00765.0035436002673414700
2016-06-06805.00842.00786.00798.0025489002056533800
2016-06-03752.00873.00745.00835.00101169008441374100
2016-06-02677.00754.00676.00723.0018029001309068700
2016-06-01705.00708.00681.00683.00805700557471900
2016-05-31696.00727.00687.00708.0018933001333418100
2016-05-30637.00689.00630.00688.001111300743468800
2016-05-27585.00686.00581.00647.0018289001159152300
2016-05-26618.00629.00587.00595.00804300484069100
2016-05-25620.00634.00607.00626.00569100354675500
2016-05-24615.00629.00601.00613.00737400453745400
2016-05-23595.00622.00582.00622.00776100467289000
2016-05-20555.00590.00554.00586.00792000454499500
2016-05-19536.00560.00535.00551.00424300232389100
2016-05-18560.00562.00513.00534.00771400417592200
2016-05-17513.00543.00513.00543.00441200233841200
2016-05-16510.00533.00507.00512.00455000236148800
2016-05-13533.00537.00510.00518.00556800290769200
2016-05-12566.00581.00536.00543.001565100873803200
2016-05-11512.00558.00508.00546.001589900851127500
2016-05-10520.00521.00498.00502.00811700411354400
2016-05-09480.00539.00469.00510.001565900792861200
2016-05-06480.00481.00457.00460.001058000491573500
2016-05-02498.00513.00472.00472.0020629001004750000
2016-04-28605.00613.00568.00572.00650100382197300
2016-04-27605.00615.00581.00605.00547300331507200
2016-04-26625.00626.00580.00597.00835300501722000
2016-04-25630.00637.00621.00627.00322300203119300
2016-04-22623.00635.00618.00625.00429100268157600
2016-04-21621.00643.00616.00632.00796000499791700
2016-04-20631.00635.00611.00615.00668900417526000
2016-04-19635.00640.00622.00627.00631600397280600
2016-04-18627.00643.00601.00626.00625600386647100
2016-04-15629.00657.00625.00640.00517500332502700
2016-04-14665.00670.00642.00646.00561500367573200
2016-04-13625.00664.00619.00653.00983900635246200
2016-04-12628.00638.00604.00616.001080100673600000
2016-04-11600.00630.00585.00622.00658200398262200
2016-04-08563.00604.00561.00591.00664500388828900
2016-04-07590.00608.00571.00580.00745700437616100
2016-04-06592.00612.00586.00593.00816600487281200
2016-04-05670.00678.00597.00607.0016955001062387300
2016-04-04700.00730.00681.00697.0018307001288366400
2016-04-01700.00756.00653.00736.0064736004632602700
2016-03-31571.00666.00568.00666.0022663001467812300
2016-03-30582.00592.00556.00566.00380400219363800
2016-03-29554.00585.00554.00580.00305500175841000
2016-03-28556.00580.00550.00558.00345700193174200
2016-03-25575.00590.00558.00564.00346700197343700
2016-03-24591.00596.00577.00579.00437100255526800
2016-03-23609.00615.00583.00597.00401300242074700
2016-03-22604.00629.00601.00613.00534700328477000
2016-03-18580.00601.00571.00599.00298200175282300
2016-03-17612.00615.00568.00588.00416400248558300
2016-03-16610.00616.00601.00607.00324800198051100
2016-03-15589.00618.00588.00614.00613700371336200
2016-03-14572.00606.00569.00599.00602800356020700
2016-03-11567.00584.00564.00569.00343300196870900
2016-03-10575.00585.00561.00583.00380600218798800
2016-03-09544.00573.00536.00555.00418100232298100
2016-03-08592.00595.00544.00552.00839500473329700
2016-03-07575.00597.00558.00589.00745800430831800
2016-03-04518.00570.00513.00555.001076200591906600
2016-03-03485.00538.00485.00525.00719400366204300
2016-03-02492.00497.00477.00483.00510400249376400
2016-03-01476.00488.00471.00485.0018230087527500
2016-02-29485.00501.00474.00479.00295200144030900
2016-02-26511.00513.00476.00477.00655500323320800
2016-02-25508.00514.00499.00509.00289600147008900
2016-02-24495.00514.00488.00506.00319600160718200
2016-02-23536.00538.00506.00509.00303900157790600
2016-02-22505.00539.00505.00526.00350300184555300
2016-02-19518.00525.00505.00515.00454300232429300
2016-02-18527.00545.00503.00528.00768800403368000
2016-02-17461.00521.00461.00507.001286200642396200
2016-02-16440.00495.00437.00466.00738300347896800
2016-02-15448.00457.00431.00448.001004100448358400
2016-02-12425.00445.00412.00424.00953100410371600
2016-02-10510.00510.00460.00471.00614000293346900
2016-02-09521.00531.00490.00500.00726600368742400
2016-02-08529.00558.00525.00551.00581000314899800
2016-02-05583.00593.00539.00562.00743300414544200
2016-02-04612.00616.00591.00593.00347100209023000
2016-02-03628.00632.00605.00612.00477600294224200
2016-02-02641.00655.00628.00650.00320000205978100
2016-02-01627.00644.00624.00638.00426100270382400
2016-01-29643.00647.00601.00619.00960200595717400
2016-01-28644.00714.00637.00649.0019064001282476100
2016-01-27617.00627.00611.00616.00531400327580400
2016-01-26589.00607.00586.00591.00267900159844200
2016-01-25591.00610.00585.00605.00448600268709900
2016-01-22600.00610.00582.00601.00508700304659000
2016-01-21568.00612.00566.00567.00735800433277700
2016-01-20620.00628.00567.00570.00639600381166200
2016-01-19593.00624.00592.00620.00545900331503800
2016-01-18576.00611.00572.00597.00648200381763800
2016-01-15650.00652.00606.00612.00599400376231500
2016-01-14646.00653.00592.00630.0020049001246380300
2016-01-13679.00695.00666.00681.00859500583477900
2016-01-12713.00717.00649.00660.001247300846370100
2016-01-08741.00757.00724.00728.00778500573044800
2016-01-07762.00787.00755.00764.00355300271486100
2016-01-06796.00805.00760.00771.00486700378411300
2016-01-05786.00808.00778.00795.00513200408215400
2016-01-04801.00827.00775.00790.00856100681308300
2015-12-30800.00822.00800.00815.00447400363512900
2015-12-29766.00822.00758.00799.00706600562091900
2015-12-28746.00783.00744.00774.00542800414965800
2015-12-25769.00774.00734.00737.001037300776130100
2015-12-24769.00825.00768.00780.00791900627025800
2015-12-22808.00818.00770.00777.001208700958858700
2015-12-21848.00857.00813.00817.001066400884283700
2015-12-18875.00892.00860.00863.00693100605393300
2015-12-17889.00901.00882.00883.00471800420457800
2015-12-16935.00939.00880.00882.0011257001018245200
2015-12-15935.00943.00892.00895.0016718001528581500
2015-12-14977.00985.00938.00946.0015174001456300200
2015-12-111050.001060.00992.001020.0023347002389295400
2015-12-10957.001034.00925.001030.0025551002480650800
2015-12-091039.001055.00974.00984.0029409002974777300
2015-12-08990.001019.00952.001019.0028348002811775400
2015-12-07900.00964.00892.00952.0022728002130391400
2015-12-04895.00903.00888.00896.00339900304682400
2015-12-03897.00903.00890.00903.00276500248059800
2015-12-02886.00900.00884.00898.00314300280106900

   ※ 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