[3917 東証マザーズ] アイリッジ 日足 時系列データ

[3917 東証マザーズ] アイリッジ (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-073375.003420.003265.003410.002040068308500
2016-12-063440.003475.003380.003385.001230041998500
2016-12-053400.003470.003390.003415.001880064413500
2016-12-023535.003535.003375.003415.0041400141754500
2016-12-013600.003800.003525.003540.00113000409207500
2016-11-303420.003440.003360.003395.001410047970000
2016-11-293490.003490.003400.003425.001280043950000
2016-11-283445.003490.003430.003485.00910031536500
2016-11-253430.003500.003380.003430.002280078558500
2016-11-243325.003420.003310.003410.002010067684500
2016-11-223350.003350.003310.003325.00750024988000
2016-11-213385.003400.003350.003350.00800026957000
2016-11-183395.003410.003375.003385.00870029506000
2016-11-173355.003385.003340.003350.001240041681000
2016-11-163355.003400.003295.003390.001390046788500
2016-11-153400.003440.003300.003340.001360045616000
2016-11-143275.003390.003275.003370.001110037256000
2016-11-113250.003340.003250.003265.001360044765000
2016-11-103285.003310.003250.003265.001530050151500
2016-11-093255.003340.002980.003105.0050100156004700
2016-11-083390.003390.003265.003290.001040034552500
2016-11-073390.003395.003295.003330.001410047191500
2016-11-043180.003285.003125.003250.001650052892000
2016-11-023370.003390.003250.003250.002770091184500
2016-11-013410.003410.003370.003390.001040035297000
2016-10-313455.003505.003400.003405.001710058804500
2016-10-283540.003540.003440.003445.001860064750500
2016-10-273570.003580.003540.003550.00970034484000
2016-10-263540.003600.003535.003590.001100039162000
2016-10-253650.003670.003555.003575.002740099296000
2016-10-243785.003805.003655.003705.002220082418000
2016-10-213775.003835.003775.003795.001370052094000
2016-10-203900.003925.003760.003775.0032700125330000
2016-10-193890.003945.003860.003890.002310090226500
2016-10-183795.003850.003735.003850.002200083511000
2016-10-173880.003895.003720.003790.0028300107915000
2016-10-143700.003865.003700.003860.0041500157831500
2016-10-133650.003735.003640.003735.002680099030500
2016-10-123610.003685.003595.003655.001790065111500
2016-10-113600.003615.003570.003570.00400014381500
2016-10-073640.003640.003550.003570.001170041836000
2016-10-063720.003720.003625.003650.001510055518500
2016-10-053660.003745.003645.003685.00940034684500
2016-10-043645.003695.003605.003680.001830066870000
2016-10-033560.003605.003560.003605.002110075808000
2016-09-303570.003635.003515.003520.001010035942000
2016-09-293615.003650.003570.003585.001360049132500
2016-09-283560.003620.003560.003595.001180042431500
2016-09-273500.003545.003440.003535.001410049249500
2016-09-263600.003640.003525.003555.002350084502500
2016-09-233430.003540.003400.003535.001550054005500
2016-09-213400.003430.003310.003430.00970032553000
2016-09-203335.003400.003335.003350.00690023153500
2016-09-163400.003450.003370.003415.00660022545000
2016-09-153440.003455.003375.003415.001530052149500
2016-09-143630.003690.003440.003440.0031900112852500
2016-09-133805.003835.003620.003625.0041400153454000
2016-09-123710.003875.003650.003770.0095400359441000
2016-09-093520.003730.003500.003640.0065600237351000
2016-09-083410.003560.003405.003425.0047600165268000
2016-09-073270.003350.003270.003345.001380045809000
2016-09-063230.003290.003230.003260.00690022477500
2016-09-053325.003325.003200.003225.001520049463000
2016-09-023310.003340.003285.003325.00680022536000
2016-09-013370.003450.003315.003325.002590087466500
2016-08-313185.003325.003175.003300.002030066118500
2016-08-303240.003240.003160.003195.001650052857000
2016-08-293280.003330.003220.003240.00820026776000
2016-08-263310.003340.003225.003285.00920030298500
2016-08-253380.003380.003320.003320.00410013686500
2016-08-243345.003380.003300.003365.00710023699000
2016-08-233440.003455.003330.003330.001050035602000
2016-08-223345.003425.003265.003405.002120071251000
2016-08-193200.003240.003190.003205.00860027569000
2016-08-183355.003365.003185.003230.001920062500000
2016-08-173365.003450.003360.003360.001060035949000
2016-08-163420.003435.003360.003365.00550018639500
2016-08-153460.003460.003415.003420.00790027145500
2016-08-123400.003405.003335.003370.00640021557000
2016-08-103415.003460.003380.003390.00510017443000
2016-08-093340.003415.003250.003415.00790026276500
2016-08-083475.003475.003360.003360.001210041072500
2016-08-053515.003540.003455.003475.00750026127500
2016-08-043490.003560.003480.003530.00700024564000
2016-08-033580.003580.003480.003490.001510053196500
2016-08-023515.003610.003515.003605.001590056855500
2016-08-013455.003585.003455.003530.001090038589000
2016-07-293500.003580.003350.003575.0030900106591000
2016-07-283650.003700.003510.003510.0037100133274500
2016-07-273565.003650.003515.003580.0032000114467500
2016-07-263650.003650.003560.003575.0034000122491500
2016-07-253915.003970.003620.003695.0053800203367500
2016-07-223790.004000.003720.003875.0040300156718500
2016-07-213820.003915.003700.003860.0053700204974500
2016-07-203795.003820.003635.003705.0071800268607000
2016-07-194130.004355.003930.004005.00212800886585500
2016-07-153840.003930.003585.003850.00106500405053500
2016-07-143450.003860.003450.003700.00129100475215500
2016-07-133400.003430.003350.003380.001210040991500
2016-07-123410.003465.003345.003365.001880063917000
2016-07-113310.003395.003265.003365.001460048744500
2016-07-083240.003300.003150.003170.001480047507500
2016-07-073385.003390.003265.003285.001260041847500
2016-07-063355.003385.003290.003380.002100070121000
2016-07-053550.003600.003420.003475.002530088129000
2016-07-043405.003615.003405.003605.002310081095000
2016-07-013420.003450.003365.003430.002260077090500
2016-06-303370.003480.003360.003380.0032100109712500
2016-06-293300.003340.003250.003270.002620086140000
2016-06-283110.003220.003005.003195.003200099119000
2016-06-273080.003245.003080.003195.003000094997500
2016-06-243560.003585.002821.003075.0080500255297500
2016-06-233400.003460.003365.003450.002830096802000
2016-06-223625.003655.003485.003510.002600092349500
2016-06-213645.003700.003560.003670.002120077545500
2016-06-203430.003715.003360.003645.0053700193849000
2016-06-173370.003430.003300.003305.002950099060000
2016-06-163590.003590.003300.003300.0067500228949000
2016-06-153500.003725.003485.003660.0042100152402000
2016-06-143935.003945.003580.003590.00101800377232500
2016-06-134255.004280.003960.004005.0077000313968500
2016-06-104100.004550.004075.004405.00143600623983500
2016-06-093940.004190.003905.004035.0086500354028000
2016-06-083935.003935.003870.003890.0045900178961500
2016-06-073905.004080.003905.004045.0051700207168000
2016-06-063800.003940.003775.003895.001650064047000
2016-06-033870.003950.003865.003905.002540099372000
2016-06-023900.003950.003725.003800.0035100133891500
2016-06-013940.004000.003880.003920.0039100153910000
2016-05-314025.004030.003980.003995.0026000104026000
2016-05-303910.004080.003910.004000.002400096381500
2016-05-273965.004065.003900.003900.0047000186208500
2016-05-264245.004340.003900.004030.0058000238548500
2016-05-253900.004260.003885.004245.0095000393522000
2016-05-244025.004085.003920.003920.0031900126978000
2016-05-234000.004090.003935.004030.0027500110532500
2016-05-203865.004100.003865.004050.0047500189936500
2016-05-193790.003975.003760.003865.0051700199680500
2016-05-184255.004260.003700.003785.0094600374380500
2016-05-174320.004325.004170.004215.0051500218717000
2016-05-164555.004575.004345.004345.0045100200720000
2016-05-134580.004665.004410.004625.0037300168449500
2016-05-124750.004840.004580.004600.0067700318552000
2016-05-114780.004800.004690.004770.0038400182140000
2016-05-104900.004900.004650.004755.0074600355585500
2016-05-094485.004895.004460.004845.00148100697060500
2016-05-064335.004480.004235.004470.0066700289815000
2016-05-024190.004530.004160.004395.0062500269714500
2016-04-284715.004715.004280.004470.0083200374556000
2016-04-274725.004785.004460.004655.00108400498328000
2016-04-265280.005280.004400.004690.003947001912820500
2016-04-254730.005380.004690.005380.004970002537256500
2016-04-224720.004750.004570.004680.0051600241019500
2016-04-214870.004870.004745.004790.00101800490128500
2016-04-204560.004870.004480.004740.00188900887738500
2016-04-194330.004555.004315.004465.0076400339361000
2016-04-184280.004350.004165.004250.0084600358553500
2016-04-154265.004645.004255.004440.00184300827279500
2016-04-144220.004335.004185.004205.0036300154229000
2016-04-134165.004285.004165.004190.0039400165910000
2016-04-124400.004400.004175.004190.0065400280909500
2016-04-114230.004425.004115.004385.0070100299561500
2016-04-083990.004290.003990.004230.0039200162399500
2016-04-074125.004345.003965.004130.0064600266563500
2016-04-063910.004245.003880.004165.0058400237432500
2016-04-054320.004325.003880.003980.0082400333318000
2016-04-044270.004445.004170.004350.0062200270039500
2016-04-014700.004750.004265.004315.00148600656426500
2016-03-314805.004945.004695.004780.0074100353870000
2016-03-304700.004980.004585.004840.002309001108266000
2016-03-295000.005050.004660.004685.005450002670338000
2016-03-284620.004700.004325.004345.0096400434497500
2016-03-254670.004670.004375.004480.00138000622510000
2016-03-244150.004730.004135.004635.002725001211624000
2016-03-234185.004270.003985.004160.00169200701044500
2016-03-223950.004135.003865.004125.00200400803533500
2016-03-183600.003865.003540.003840.00109800409193500
2016-03-173645.003685.003550.003570.0042700154194000
2016-03-163600.003630.003465.003515.0030400107981500
2016-03-153550.003645.003550.003585.002320083196000
2016-03-143505.003615.003500.003595.0043900156118500
2016-03-113350.003515.003340.003515.002860098775500
2016-03-103410.003455.003390.003430.002800095714500
2016-03-093480.003510.003380.003405.0047200161932500
2016-03-083705.003730.003550.003565.0050500182145500
2016-03-073800.003815.003680.003690.0040600151676500
2016-03-043760.003800.003650.003710.0062200231073500
2016-03-033760.003800.003610.003630.0078300290396500
2016-03-023325.004470.003310.003710.008039003142837000
2016-03-013715.003900.003700.003885.0053800204928000
2016-02-293770.003850.003700.003730.0050500191058000
2016-02-263950.003960.003630.003705.0075800287443000
2016-02-253825.004130.003700.003760.002949001157482500
2016-02-243360.003920.003360.003885.003774001395661000
2016-02-233545.003570.003245.003340.00109800371265500
2016-02-223100.003500.003080.003480.00122300403986000
2016-02-193160.003165.003025.003120.0033800104601000
2016-02-183250.003280.003140.003160.0058500186702500
2016-02-173135.003230.002995.003105.0076800240212000
2016-02-162955.003195.002951.003020.0071100218871900
2016-02-153010.003040.002880.003025.0075900225449600
2016-02-122800.002930.002647.002660.00105600292298300
2016-02-103315.003315.002922.003105.0094200289283700
2016-02-093270.003360.003140.003175.0091700296922000
2016-02-083395.003740.003280.003495.00168700599858500
2016-02-053640.003645.003165.003415.00211100712323000
2016-02-043985.004030.003670.003750.0069400267263500
2016-02-034235.004255.003945.003970.00102600417758000
2016-02-024110.004150.004080.004095.0031300128726000
2016-02-014170.004205.004100.004155.0055400229654000
2016-01-294315.004315.004050.004145.0072400299560000
2016-01-284215.004340.004145.004320.0056600240974500
2016-01-274345.004370.004125.004180.0074400315660500
2016-01-264000.004480.003980.004065.00198300838644000
2016-01-254070.004205.004000.004100.0065300267567000
2016-01-224050.004185.003950.004025.0058900239537000
2016-01-214030.004400.003790.003840.00125500511972000
2016-01-204240.004320.003950.004030.00114600473169500
2016-01-194200.004350.004080.004310.0092500390459500
2016-01-184080.004370.004025.004200.00143000594132000
2016-01-154990.005000.004420.004570.00104500494860000
2016-01-144850.004990.004750.004870.0094600458825500
2016-01-135440.005570.004920.005080.002132001103484500
2016-01-125170.005600.004665.005390.004702002470255000
2016-01-084890.005180.004750.005070.002734001362253500
2016-01-074825.005070.004750.004780.00102100496167500
2016-01-065540.005540.004795.004890.002606001341586500
2016-01-055540.005670.005110.005480.004266002321405000
2016-01-045580.006000.005200.005640.0010528005943388000
2015-12-304890.005240.004845.005080.003844001959641500
2015-12-294600.004970.004440.004775.002706001285859500
2015-12-284300.004840.004220.004715.003000001376800500
2015-12-254500.004530.004120.004175.00161200687403500
2015-12-244845.004935.004405.004475.00213300989474500
2015-12-225500.005560.004820.004865.003628001880833000
2015-12-215650.005800.004655.005400.0011183005938762500
2015-12-185120.005120.005090.005120.00167100855530000
2015-12-173830.004415.003720.004415.00178000738902000
2015-12-163725.003925.003520.003715.00122000452941500
2015-12-153950.003995.003445.003445.0085400311084500
2015-12-143755.004060.003730.003865.00105400405853000
2015-12-114400.004425.004020.004035.0070700296503000
2015-12-104700.004700.004420.004450.0049900225063000
2015-12-094625.004760.004620.004720.0042300198215000
2015-12-084545.004750.004490.004695.0062100287404000
2015-12-074370.004655.004340.004535.0043200194318000
2015-12-044450.004460.004305.004305.0026900117319500
2015-12-034475.004640.004430.004450.0030400136249000
2015-12-024605.004775.004540.004545.0034000157374500
2015-12-014530.004705.004450.004660.0049700227461500

   ※ 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