[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 
2017-04-281045.001049.001044.001044.001340013995100
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
2016-09-12765.00765.00756.00764.0026001976600
2016-09-09766.00766.00754.00765.0040003043300
2016-09-08761.00765.00761.00764.00900686200
2016-09-07759.00762.00754.00761.0023001743200
2016-09-06761.00768.00753.00767.0028002134300
2016-09-05755.00778.00755.00766.00107008186300
2016-09-02743.00750.00734.00750.001830013622400
2016-09-01734.00741.00730.00734.0025001837700
2016-08-31733.00741.00733.00741.0053003901600
2016-08-30736.00738.00732.00738.0017001250900
2016-08-29733.00743.00730.00736.0040002943900
2016-08-26738.00739.00728.00739.0029002128800
2016-08-25740.00740.00732.00738.0046003386400
2016-08-24732.00737.00731.00736.0020001467900
2016-08-23730.00732.00725.00732.0037002693100
2016-08-22727.00731.00726.00726.001300946800
2016-08-19732.00732.00725.00726.00900655300
2016-08-18735.00735.00726.00732.0016001166800
2016-08-17737.00737.00727.00728.0015001096500
2016-08-16740.00740.00725.00738.0054003959900
2016-08-15738.00742.00718.00740.0089006515800
2016-08-12727.00736.00724.00733.0049003579400
2016-08-10726.00729.00717.00727.0052003763900
2016-08-09720.00727.00720.00721.0018001301600
2016-08-08723.00729.00721.00728.0022001592800
2016-08-05728.00728.00715.00722.0056004024200
2016-08-04718.00731.00716.00729.001800013118500
2016-08-03722.00726.00716.00723.0048003452000
2016-08-02726.00728.00724.00728.001200871100
2016-08-01728.00737.00728.00728.0015001094600
2016-07-29732.00739.00725.00739.001300952900
2016-07-28731.00741.00731.00739.0076005606200
2016-07-27723.00729.00723.00729.001300943300
2016-07-26731.00734.00724.00729.0022001600000
2016-07-25733.00738.00725.00735.001480010803500
2016-07-22732.00732.00720.00728.0022001599200
2016-07-21725.00733.00715.00732.00101007304800
2016-07-20736.00736.00723.00734.0061004441800
2016-07-19726.00739.00726.00737.001200877400
2016-07-15740.00745.00725.00735.0092006755800
2016-07-14716.00745.00716.00740.002220016197400
2016-07-13710.00724.00700.00714.001810012868000
2016-07-12704.00715.00700.00711.001530010829300
2016-07-11702.00703.00699.00702.0041002876900
2016-07-08703.00703.00693.00702.0054003783300
2016-07-07706.00708.00699.00705.0038002676000
2016-07-06704.00706.00694.00706.001300911600
2016-07-05715.00715.00702.00704.0033002339600
2016-07-04690.00709.00689.00709.001650011513900
2016-07-01689.00692.00689.00691.0062004277500
2016-06-30693.00693.00685.00691.0048003310600
2016-06-29676.00691.00676.00691.00106007267000
2016-06-28667.00679.00666.00679.0022001481600
2016-06-27659.00686.00659.00668.002420016134300
2016-06-24691.00691.00654.00656.002370015907500
2016-06-23685.00685.00681.00684.0027001844500
2016-06-22684.00686.00682.00685.0023001573100
2016-06-21687.00689.00679.00688.00134009154400
2016-06-20685.00691.00684.00691.0050003434300
2016-06-17682.00688.00678.00688.0071004853200
2016-06-16694.00697.00680.00680.001790012298600
2016-06-15697.00700.00690.00696.002020014030100
2016-06-14702.00704.00699.00700.001490010437000
2016-06-13711.00711.00701.00704.00100007039600
2016-06-10711.00712.00711.00711.0023001635800
2016-06-09721.00721.00714.00715.001200859300
2016-06-08724.00725.00715.00720.0020001443300
2016-06-07712.00726.00711.00726.0041002953800
2016-06-06712.00713.00711.00712.0019001352800
2016-06-03715.00720.00710.00720.0077005518400
2016-06-02712.00714.00712.00713.0025001781300
2016-06-01714.00717.00710.00711.0029002070400
2016-05-31712.00717.00705.00717.002070014718500
2016-05-30708.00711.00702.00711.00125008833000
2016-05-27715.00716.00704.00711.00117008280700
2016-05-26719.00723.00715.00716.0034002442700
2016-05-25723.00723.00710.00720.0058004162100
2016-05-24709.00715.00706.00715.0035002480000
2016-05-23728.00728.00705.00710.002080014836800
2016-05-20715.00726.00712.00725.00104007454700
2016-05-19730.00730.00699.00706.005450038484700
2016-05-18735.00735.00725.00730.0050003642500
2016-05-17736.00741.00730.00740.0031002277300
2016-05-16753.00753.00738.00744.00104007714800
2016-05-13753.00759.00729.00758.003480025730900
2016-05-12747.00758.00740.00758.0026001945000
2016-05-11750.00757.00739.00752.0046003434900
2016-05-10740.00750.00737.00750.00103007650000
2016-05-09743.00745.00734.00745.002710020024600
2016-05-06749.00751.00744.00750.0049003662800
2016-05-02747.00760.00740.00760.00104007819600
2016-04-28756.00759.00752.00756.0048003624800
2016-04-27763.00766.00758.00759.002930022392000
2016-04-26766.00768.00759.00762.001470011228400
2016-04-25770.00771.00765.00766.00107008225100
2016-04-22767.00770.00760.00770.0080006123100

   ※ 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