[6076 福証] アメイズ 日足 時系列データ

[6076 福証] アメイズ (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-191283.001320.001280.001310.0040005158500
2017-09-151283.001283.001264.001270.0022002804800
2017-09-141290.001290.001261.001268.0038004847200
2017-09-131285.001309.001263.001268.0043005484600
2017-09-121265.001310.001263.001292.0075009704000
2017-09-111253.001300.001240.001283.0071008990900
2017-09-081250.001270.001239.001253.00910011397900
2017-09-071261.001280.001231.001250.001160014558100
2017-09-061237.001276.001230.001264.001700021279900
2017-09-051301.001301.001233.001250.002270028623100
2017-09-041311.001340.001303.001314.001750023131700
2017-09-011300.001310.001285.001304.0037004807600
2017-08-311290.001310.001285.001291.00880011379900
2017-08-301322.001340.001300.001300.001170015403800
2017-08-291295.001320.001276.001318.001250016284700
2017-08-281234.001283.001230.001280.002100026547200
2017-08-251230.001234.001223.001229.0036004426100
2017-08-241216.001222.001213.001222.0020002439000
2017-08-231198.001225.001190.001217.0077009296300
2017-08-221186.001195.001185.001195.0017002023300
2017-08-211180.001197.001180.001183.0045005350000
2017-08-181188.001195.001177.001192.0054006397300
2017-08-171170.001195.001170.001187.0048005642400
2017-08-161181.001189.001167.001186.0020002368000
2017-08-151174.001197.001172.001187.0084009960000
2017-08-141170.001174.001150.001172.001180013761400
2017-08-101200.001205.001184.001194.0068008133000
2017-08-091201.001214.001193.001203.0023002763900
2017-08-081220.001220.001205.001210.0028003392400
2017-08-071225.001228.001200.001218.00910011029900
2017-08-041215.001220.001210.001220.0072008730800
2017-08-031212.001224.001201.001214.0067008098500
2017-08-021211.001225.001208.001223.0037004499700
2017-08-011227.001227.001207.001215.0075009133100
2017-07-311247.001247.001223.001227.0071008793400
2017-07-281228.001250.001215.001249.00820010049300
2017-07-271240.001249.001221.001229.0051006302600
2017-07-261250.001250.001223.001241.0057007066900
2017-07-251260.001260.001241.001243.0042005248800
2017-07-241250.001267.001235.001251.0075009378300
2017-07-211230.001235.001210.001235.0074009050200
2017-07-201242.001248.001209.001230.001000012265300
2017-07-191206.001242.001206.001242.00910011139100
2017-07-181251.001253.001200.001219.001640020052100
2017-07-141241.001250.001239.001250.001470018288800
2017-07-131250.001298.001202.001249.007500094120600
2017-07-121125.001125.001110.001112.0036004022300
2017-07-111140.001140.001080.001128.001160012921700
2017-07-101148.001148.001135.001148.001180013488800
2017-07-071120.001134.001111.001134.0062006954100
2017-07-061118.001123.001100.001123.0065007203500
2017-07-051100.001110.001080.001110.0045004944500
2017-07-041098.001112.001085.001096.0067007375900
2017-07-031079.001090.001075.001090.0055005966300
2017-06-301065.001079.001060.001074.0032003421600
2017-06-291075.001083.001052.001081.0047005036200
2017-06-281086.001098.001060.001075.001240013350100
2017-06-271069.001087.001069.001086.0068007342500
2017-06-261065.001069.001057.001068.0058006175600
2017-06-231060.001062.001051.001055.0081008555900
2017-06-221048.001057.001047.001056.0070007357200
2017-06-211046.001050.001041.001048.0070007319200
2017-06-201057.001059.001046.001050.0067007037000
2017-06-191050.001055.001043.001054.0054005661700
2017-06-161055.001055.001042.001051.0071007449600
2017-06-151055.001055.001045.001046.0038003994900
2017-06-141048.001058.001048.001053.0018001894000
2017-06-131058.001062.001040.001045.0063006625700
2017-06-121062.001062.001048.001058.0054005685400
2017-06-091037.001067.001037.001065.0087009106200
2017-06-081062.001085.001050.001067.0043004591100
2017-06-071070.001077.001050.001063.0061006462200
2017-06-061068.001097.001062.001073.0051005466600
2017-06-051058.001070.001052.001068.0047004987000
2017-06-021050.001056.001044.001056.0057005975000
2017-06-011048.001054.001046.001054.0024002519200
2017-05-311048.001050.001040.001048.0031003244200
2017-05-301051.001051.001038.001043.0058006058900
2017-05-291070.001070.001055.001056.0025002658400
2017-05-261069.001069.001044.001056.00980010321500
2017-05-251069.001070.001055.001070.0050005333400
2017-05-241063.001063.001047.001061.0051005387300
2017-05-231046.001054.001043.001052.0074007755900
2017-05-221045.001048.001030.001044.0070007263900
2017-05-191047.001053.001030.001050.0048005005600
2017-05-181027.001048.001022.001048.001270013102500
2017-05-171050.001068.001046.001057.0047004958800
2017-05-161045.001053.001045.001052.0040004193500
2017-05-151039.001059.001029.001042.0061006363900
2017-05-121021.001048.001020.001048.0047004826900
2017-05-111051.001051.001023.001033.0085008768100
2017-05-101048.001050.001011.001040.0047004878100
2017-05-091059.001060.001044.001054.0065006837300
2017-05-081054.001074.001054.001058.0036003823400
2017-05-021044.001070.001039.001056.0067007067600
2017-05-011051.001051.001040.001045.0021002201600
2017-04-281045.001049.001044.001044.001340013995100
2017-04-271035.001048.001028.001048.0068007042000
2017-04-261032.001038.001015.001035.0073007509700
2017-04-251001.001013.001000.001012.0039003917700
2017-04-241032.001032.00991.001001.001820018297900
2017-04-211068.001068.001030.001040.0078008126200
2017-04-201049.001080.001040.001051.001440015315500
2017-04-191014.001055.001014.001036.0053005501500
2017-04-18994.001013.00993.001009.0078007786300
2017-04-17992.00993.00976.00983.001650016246200
2017-04-14983.00990.00970.00980.001900018623700
2017-04-13980.00992.00970.00981.002740026900600
2017-04-12940.00959.00910.00920.002090019435300
2017-04-11964.00984.00948.00953.001820017516400
2017-04-10959.00978.00947.00964.001600015331900
2017-04-07956.00986.00948.00957.002750026388000
2017-04-061010.001010.00940.00956.004780045892800
2017-04-051010.001042.00983.00995.002600026147800
2017-04-041060.001082.001005.001021.001870019280000
2017-04-031069.001098.001062.001071.00980010565100
2017-03-311047.001067.001039.001054.0065006841100
2017-03-301041.001054.001034.001034.0048005002800
2017-03-291054.001054.001040.001052.0013001359300
2017-03-281052.001052.001028.001044.0034003515000
2017-03-271044.001044.001030.001032.0062006420900
2017-03-241055.001068.001044.001044.0068007199600
2017-03-231029.001047.001020.001047.0072007425100
2017-03-221050.001055.001030.001032.0058006061000
2017-03-211020.001055.001005.001050.001080011163100
2017-03-171037.001048.001020.001027.001190012247900
2017-03-161025.001060.001020.001041.001160012040200
2017-03-151071.001071.001023.001028.001450015079600
2017-03-141099.001099.001070.001071.001030011128100
2017-03-131100.001102.001070.001078.001410015297600
2017-03-101101.001120.001100.001102.0020002208100
2017-03-091108.001112.001101.001105.0065007188600
2017-03-081128.001128.001106.001110.0018001998400
2017-03-071111.001115.001106.001110.0051005657100
2017-03-061115.001125.001109.001113.0073008141800
2017-03-031125.001135.001112.001125.0082009186300
2017-03-021143.001145.001122.001131.001040011763700
2017-03-011131.001148.001127.001136.0061006910200
2017-02-281146.001146.001131.001131.0036004095800
2017-02-271151.001155.001130.001131.0080009094800
2017-02-241159.001179.001145.001157.00870010133700
2017-02-231143.001149.001133.001133.0064007295800
2017-02-221140.001142.001129.001135.0057006479700
2017-02-211116.001127.001103.001119.0058006491400
2017-02-201118.001120.001095.001098.0071007886700
2017-02-171110.001110.001099.001109.0066007307500
2017-02-161117.001140.001082.001108.001320014679900
2017-02-151126.001149.001121.001132.00890010074700
2017-02-141117.001136.001113.001134.0075008440800
2017-02-131132.001132.001111.001117.00900010080100
2017-02-101140.001141.001111.001134.00930010501600
2017-02-091153.001160.001123.001140.001230014065000
2017-02-081200.001200.001141.001163.001770020705100
2017-02-071205.001210.001179.001210.001360016330800
2017-02-061159.001225.001159.001211.001920023051300
2017-02-031092.001154.001084.001154.002440027080700
2017-02-021077.001088.001062.001087.001140012249100
2017-02-011078.001078.001054.001067.001020010895900
2017-01-311054.001070.001044.001060.0051005398700
2017-01-301036.001080.001036.001064.001320014007800
2017-01-271033.001045.001031.001045.0054005590600
2017-01-261040.001043.001030.001030.0093009646200
2017-01-251060.001091.001037.001049.001820019423600
2017-01-241048.001057.001025.001057.001330013834900
2017-01-231051.001059.001039.001048.00990010394400
2017-01-201060.001077.001012.001051.003900040397900
2017-01-191040.001089.001010.001060.002800029114900
2017-01-18979.001024.00968.001024.002650026532100
2017-01-17994.001007.00961.00994.002230022005900
2017-01-16960.001010.00960.00979.004440043810600
2017-01-13951.00960.00936.00960.002620024890200
2017-01-12910.00973.00904.00958.006800063253600
2017-01-11875.00880.00870.00870.0072006319600
2017-01-10874.00889.00864.00870.002070018147300
2017-01-06873.00874.00855.00874.00101008747500
2017-01-05885.00885.00867.00867.0095008325400
2017-01-04855.00885.00850.00875.001910016603800
2016-12-30854.00855.00845.00855.0056004762200
2016-12-29854.00854.00844.00854.0087007406500
2016-12-28849.00854.00843.00847.0062005261500
2016-12-27852.00852.00840.00846.0035002966100
2016-12-26848.00849.00844.00849.0082006945200
2016-12-22847.00847.00837.00847.00117009867200
2016-12-21842.00847.00837.00844.0035002945600
2016-12-20847.00847.00840.00846.0047003962300
2016-12-19840.00847.00837.00847.0021001769200
2016-12-16841.00848.00832.00848.001470012334400
2016-12-15832.00839.00830.00837.00110009179300
2016-12-14835.00838.00830.00836.0049004090900
2016-12-13835.00837.00825.00835.0042003486000
2016-12-12832.00840.00831.00835.0028002339400
2016-12-09824.00835.00821.00830.0086007117900
2016-12-08834.00836.00828.00834.0040003330900
2016-12-07833.00837.00825.00834.0047003911000
2016-12-06834.00840.00829.00833.0065005421600
2016-12-05827.00837.00820.00832.0022001819700
2016-12-02826.00831.00820.00827.0040003298700
2016-12-01835.00838.00826.00830.0098008165900
2016-11-30833.00835.00827.00835.0050004157700
2016-11-29832.00833.00818.00822.00101008334100
2016-11-28821.00831.00816.00821.001390011422000
2016-11-25845.00845.00830.00841.001650013849100
2016-11-24835.00849.00833.00844.001620013636500
2016-11-22830.00830.00823.00830.0036002981800
2016-11-21821.00830.00818.00830.0087007193000
2016-11-18824.00828.00822.00824.0035002889900
2016-11-17818.00826.00818.00824.00101008296300
2016-11-16820.00822.00812.00819.0044003601000
2016-11-15820.00823.00816.00820.0045003693800
2016-11-14805.00818.00803.00817.00123009957400
2016-11-11798.00803.00796.00796.0046003675200
2016-11-10800.00807.00798.00803.0083006655200
2016-11-09803.00804.00773.00787.00105008291900
2016-11-08802.00809.00802.00805.0043003463000
2016-11-07792.00805.00792.00801.0082006550800
2016-11-04803.00803.00787.00795.001480011752600
2016-11-02815.00819.00795.00803.001380011079200
2016-11-01823.00824.00815.00818.0087007115500
2016-10-31827.00830.00817.00827.0039003215200
2016-10-28834.00837.00815.00833.0081006654400
2016-10-27840.00841.00826.00832.0036002995900
2016-10-26841.00841.00825.00838.00104008635300
2016-10-25856.00859.00835.00836.0063005346600
2016-10-24843.00850.00833.00845.0072006083700
2016-10-21836.00840.00830.00832.0053004423200
2016-10-20830.00845.00830.00840.0080006697000
2016-10-19835.00838.00828.00837.0041003417500
2016-10-18851.00853.00827.00833.002350019816000
2016-10-17870.00870.00843.00853.001510012932000
2016-10-14846.00874.00846.00863.002690023049900
2016-10-13808.00850.00808.00836.001750014425700
2016-10-12788.00799.00786.00799.0043003404900
2016-10-11795.00795.00788.00793.0042003323500
2016-10-07793.00795.00788.00795.0045003560500
2016-10-06790.00796.00786.00795.0083006586400
2016-10-05791.00794.00790.00794.0017001345800
2016-10-04794.00795.00788.00795.0036002852200
2016-10-03795.00795.00790.00795.0028002223500
2016-09-30796.00798.00780.00798.00105008289800
2016-09-29797.00798.00784.00795.0047003720100
2016-09-28794.00800.00790.00797.0067005326300
2016-09-27796.00796.00784.00794.0084006630800
2016-09-26793.00798.00787.00797.0085006734300
2016-09-23776.00792.00770.00787.00101007881600
2016-09-21767.00772.00767.00772.0030002311100
2016-09-20767.00773.00767.00767.0031002384700
2016-09-16765.00775.00756.00767.0042003218100
2016-09-15764.00764.00753.00763.001200911300
2016-09-14764.00765.00750.00765.0046003484000
2016-09-13759.00765.00759.00760.0014001069200

   ※ 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