[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 
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
2016-04-21767.00774.00764.00766.00104008013400
2016-04-20758.00771.00758.00763.00114008714300
2016-04-19760.00775.00750.00757.002580019554200
2016-04-18767.00767.00730.00746.008780065779100
2016-04-15791.00811.00789.00811.001450011528800
2016-04-14783.00806.00783.00806.0096007666000
2016-04-13791.00810.00770.00780.002920023058100
2016-04-12741.00759.00741.00759.0051003799200
2016-04-11743.00747.00742.00745.0015001116000
2016-04-08750.00750.00739.00742.00116008661200
2016-04-07755.00759.00750.00750.0017001283300
2016-04-06750.00755.00750.00752.0030002256000
2016-04-05766.00767.00740.00765.0098007417600
2016-04-04761.00767.00750.00767.00100007595600
2016-04-01786.00789.00752.00770.00123009446500
2016-03-31779.00786.00776.00786.00119009293000
2016-03-30778.00779.00764.00779.0056004312100
2016-03-29781.00781.00771.00780.0025001943000
2016-03-28776.00783.00760.00783.0058004480100
2016-03-25784.00784.00775.00780.0046003588400
2016-03-24777.00780.00775.00780.0074005749200
2016-03-23773.00779.00765.00779.0072005542300
2016-03-22787.00795.00765.00783.002520019716200
2016-03-18765.00780.00761.00780.001380010664000
2016-03-17770.00772.00766.00771.0049003770600
2016-03-16774.00774.00769.00770.0035002699800
2016-03-15770.00770.00767.00770.0034002615800
2016-03-14764.00770.00755.00769.001330010159900
2016-03-11750.00750.00742.00746.0041003057800
2016-03-10736.00745.00736.00744.001100817300
2016-03-09740.00741.00734.00740.001300960200
2016-03-08740.00745.00735.00739.0047003485800
2016-03-07750.00750.00736.00737.0029002159800
2016-03-04740.00750.00739.00746.0055004081500
2016-03-03750.00751.00743.00745.0035002616500
2016-03-02742.00745.00738.00741.0032002374900
2016-03-01736.00736.00725.00735.0088006408500
2016-02-29725.00754.00722.00737.003420024911400
2016-02-26721.00721.00713.00719.0032002295100
2016-02-25722.00729.00717.00717.0030002173300
2016-02-24699.00710.00695.00710.0042002939700
2016-02-23700.00702.00699.00699.0045003150000
2016-02-22698.00702.00695.00699.0084005867500
2016-02-19705.00706.00694.00700.0026001815600
2016-02-18706.00709.00703.00703.0031002192700
2016-02-17704.00709.00686.00696.0087006074000
2016-02-16701.00719.00701.00704.0082005835700
2016-02-15699.00727.00696.00698.002720019143600
2016-02-12685.00695.00639.00690.003460023148500
2016-02-10741.00745.00710.00715.003370024223600
2016-02-09748.00749.00738.00740.00104007740500
2016-02-08761.00765.00750.00765.002720020549900
2016-02-05787.00787.00762.00779.001660012881000
2016-02-04794.00796.00789.00796.0056004430700
2016-02-03799.00804.00787.00804.00107008504100
2016-02-02808.00826.00801.00826.00100008055500
2016-02-01814.00817.00800.00817.0075006076900
2016-01-29786.00801.00786.00801.0037002937800
2016-01-28808.00808.00791.00792.0036002861100
2016-01-27812.00813.00804.00808.0044003550700
2016-01-26799.00815.00790.00813.0046003672300
2016-01-25806.00825.00791.00825.00114009211500
2016-01-22759.00777.00750.00776.0072005511400
2016-01-21774.00803.00743.00743.002030015495000
2016-01-20843.00843.00789.00789.00115009340300
2016-01-19785.00847.00785.00847.0048003880900
2016-01-18752.00800.00752.00790.002080015979000
2016-01-15827.00830.00787.00787.003740030279200
2016-01-14840.00845.00810.00820.001220010024100
2016-01-13849.00869.00820.00868.002190018492700
2016-01-12866.00876.00850.00850.001310011285600
2016-01-08862.00887.00861.00887.001200010468900
2016-01-07875.00890.00860.00889.001410012353500
2016-01-06893.00893.00876.00885.00109009611600
2016-01-05889.00891.00880.00891.0047004169900
2016-01-04887.00891.00876.00891.0072006355600
2015-12-30875.00889.00868.00889.0042003681100
2015-12-29871.00881.00870.00875.0036003144500
2015-12-28884.00884.00868.00880.001650014411100
2015-12-25893.00893.00875.00884.001230010878300
2015-12-24891.00894.00871.00894.001480013094100
2015-12-22885.00891.00875.00891.001180010446700
2015-12-21886.00886.00870.00880.0077006743900
2015-12-18877.00883.00866.00883.0098008566900
2015-12-17864.00882.00864.00876.0064005564600
2015-12-16862.00867.00862.00862.0020001726800
2015-12-15864.00872.00858.00858.0098008461400
2015-12-14881.00881.00868.00875.0065005672500
2015-12-11871.00891.00864.00891.0063005507900
2015-12-10868.00877.00866.00877.0046004001400
2015-12-09871.00897.00868.00886.001190010434400
2015-12-08867.00882.00866.00882.0063005484600
2015-12-07858.00883.00858.00882.0060005224900
2015-12-04869.00869.00855.00855.0085007305200
2015-12-03885.00885.00870.00874.0046004041300
2015-12-02900.00900.00880.00880.001370012195900
2015-12-01865.00899.00865.00894.002640023246800
2015-11-30862.00866.00853.00865.0070006013600
2015-11-27856.00862.00842.00862.001730014700100

   ※ 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