[6081 東証マザーズ] アライドアーキテクツ 日足 時系列データ

[6081 東証マザーズ] アライドアーキテクツ (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-274555.004750.004445.004730.003000001385789000
2017-04-264410.004635.004370.004600.002868001300686500
2017-04-254300.004560.004300.004345.00200800889448500
2017-04-244500.004510.004220.004320.00228800989008000
2017-04-214310.004540.004240.004470.003008001334761500
2017-04-204380.004450.004215.004280.002679001163444500
2017-04-194600.004765.004310.004380.004698002113813000
2017-04-184435.004650.004305.004650.003882001732099500
2017-04-174190.004375.004120.004370.004209001794917000
2017-04-143905.004200.003905.004050.003529001434563500
2017-04-133745.003975.003720.003935.002624001013492000
2017-04-123725.003895.003650.003815.00194100734976500
2017-04-114020.004120.003810.003840.003383001339349000
2017-04-103895.004015.003805.003980.002893001137060000
2017-04-073690.003845.003570.003785.00225800841127000
2017-04-063630.003695.003515.003695.00130400471354500
2017-04-053590.003710.003480.003630.00117100419191000
2017-04-043795.003845.003455.003630.00203900744186000
2017-04-033750.003860.003680.003750.00163000614218500
2017-03-313600.003775.003600.003700.00123100457107000
2017-03-303650.003830.003560.003595.00242400901064500
2017-03-293410.003640.003410.003625.00110700392795000
2017-03-283460.003485.003360.003395.0064000217896500
2017-03-273595.003595.003420.003450.0090900317529000
2017-03-243635.003645.003525.003600.00101400363866000
2017-03-233405.003660.003405.003635.00162800584296500
2017-03-223430.003590.003390.003400.0099300345728500
2017-03-213495.003595.003390.003570.0097900344818000
2017-03-173520.003540.003360.003495.00128100444236000
2017-03-163270.003525.003260.003520.00138000471449000
2017-03-153205.003350.003170.003275.00131700430651500
2017-03-143140.003185.003100.003145.0069200217666000
2017-03-133260.003370.003170.003170.00135700439457000
2017-03-103420.003430.003270.003295.00104400347869500
2017-03-093510.003535.003340.003375.00150900517253500
2017-03-083450.003600.003390.003540.00273600967824000
2017-03-073375.003425.003320.003380.0075300254248000
2017-03-063340.003475.003290.003365.00151000511410000
2017-03-033650.003690.003330.003355.003807001338540000
2017-03-023385.003590.003255.003555.003315001148504000
2017-03-013380.003395.003205.003315.00213300702815000
2017-02-283400.003565.003305.003385.00213200733624000
2017-02-273525.003525.003350.003360.00194200662101500
2017-02-243455.003590.003370.003495.002890001003985000
2017-02-233625.003655.003470.003515.00265300942234000
2017-02-223845.003885.003485.003555.009380003462503500
2017-02-213700.003830.003520.003530.004013001463762500
2017-02-203490.003910.003450.003790.0010140003777088500
2017-02-173515.003585.003265.003280.004003001359992000
2017-02-164100.004175.003460.003550.005803002187461500
2017-02-154290.004480.003925.003990.009603004036666000
2017-02-143820.004015.003775.003970.00232500914582000
2017-02-133700.003865.003700.003820.00109100413837500
2017-02-103590.003880.003585.003780.00223700834366500
2017-02-093785.003925.003600.003695.004744001771991000
2017-02-084115.004185.003920.003925.005786002330102000
2017-02-073950.004375.003750.004255.0010337004204040000
2017-02-063850.004270.003745.003990.0010554004277720500
2017-02-033370.004000.003350.003920.0022379008503451000
2017-02-023500.003520.002953.003300.008489002746164400
2017-02-012791.003290.002707.003290.007019002144715700
2017-01-312793.002795.002705.002787.0070200193781300
2017-01-302762.002905.002756.002829.00116500332036600
2017-01-272657.002794.002655.002768.0076800210844800
2017-01-262671.002717.002636.002700.0052400140899700
2017-01-252670.002703.002619.002703.0042900114381400
2017-01-242587.002705.002559.002608.0093100246258300
2017-01-232490.002558.002448.002537.003600090109300
2017-01-202700.002740.002421.002491.00107400275052300
2017-01-192660.002784.002625.002695.0095300260013200
2017-01-182620.002685.002532.002665.0059500155593100
2017-01-172420.002624.002378.002595.0084600216320400
2017-01-162485.002524.002402.002418.0059400145619900
2017-01-132571.002620.002483.002515.0066800168968900
2017-01-122710.002723.002500.002605.00142900370364400
2017-01-112460.002696.002460.002674.00175800461764300
2017-01-102400.002564.002360.002463.00138400345031900
2017-01-062370.002507.002329.002350.00112300270847000
2017-01-052320.002468.002273.002400.00129100307701900
2017-01-042264.002439.002222.002244.00221000513108400
2016-12-302011.002290.002011.002264.00228100501633600
2016-12-291951.002147.001911.002037.00105400212357100
2016-12-281950.002001.001900.001911.0056000108590000
2016-12-271980.002000.001908.001980.0056100109410100
2016-12-261868.002038.001857.001982.0094300184407200
2016-12-221817.001848.001763.001828.0073700132818000
2016-12-211910.001920.001800.001820.0076100141007200
2016-12-201965.001967.001933.001933.002780054182700
2016-12-191996.002002.001955.001965.002560050653400
2016-12-162010.002013.001961.001996.003370066995300
2016-12-152038.002042.001990.001996.002590052028900
2016-12-142070.002096.002008.002010.002820057500200
2016-12-132048.002080.002006.002064.002610053374000
2016-12-122011.002114.001952.002049.0049900100976800
2016-12-092031.002060.001992.002002.004550091640100
2016-12-082240.002280.002055.002060.0064100137613600
2016-12-072030.002255.002015.002230.00157800341235300
2016-12-062054.002079.001981.002015.0068500138395100
2016-12-052079.002128.002066.002090.002350049195600
2016-12-022210.002244.002104.002129.0058200125238500
2016-12-012239.002288.002221.002222.002780062542000
2016-11-302243.002255.002210.002242.001750038972400
2016-11-292235.002271.002226.002240.001590035756800
2016-11-282257.002285.002222.002275.001600036100400
2016-11-252350.002350.002200.002238.0047500107104200
2016-11-242335.002370.002307.002307.002330054406500
2016-11-222270.002362.002245.002334.0046700108055100
2016-11-212276.002309.002206.002298.0052900120201200
2016-11-182379.002379.002237.002268.0062900144943500
2016-11-172450.002500.002311.002331.00106800253561100
2016-11-162250.002585.002200.002500.0087500214790500
2016-11-152300.002300.002200.002250.003620081418600
2016-11-142190.002280.002174.002251.004370097729600
2016-11-112335.002398.002139.002173.0073800164054000
2016-11-102377.002388.002245.002329.0050400117638600
2016-11-092318.002390.002016.002127.00135700292761100
2016-11-082494.002520.002284.002330.0075200177231800
2016-11-072486.002549.002410.002477.003130077070000
2016-11-042402.002474.002338.002409.00113300271340200
2016-11-022640.002700.002517.002528.0055200142898900
2016-11-012800.002830.002670.002675.0067800184354300
2016-10-312750.002866.002728.002739.0085700238655000
2016-10-282742.002769.002625.002655.0043300116288300
2016-10-272778.002787.002630.002774.0046500127128000
2016-10-262649.002739.002620.002683.0042300112757200
2016-10-252760.002800.002618.002699.0076200205448000
2016-10-242980.002980.002754.002800.0079700225577800
2016-10-213095.003100.002940.002980.0070100211159300
2016-10-202956.003095.002946.003020.0083500251866600
2016-10-192920.003020.002900.002922.0064700191323800
2016-10-182865.002952.002865.002919.0043800128019900
2016-10-172839.002880.002800.002865.0039100110870800
2016-10-142912.003065.002777.002863.00114300335838100
2016-10-132833.002957.002730.002912.0094400269822200
2016-10-122870.002921.002775.002800.0065300185061200
2016-10-112960.002960.002854.002882.0077400224558700
2016-10-073060.003110.002906.002980.00125400370094200
2016-10-063260.003260.003055.003105.0080000249020500
2016-10-053240.003275.003160.003240.0041300133098000
2016-10-043200.003290.003090.003195.0066400211050000
2016-10-033340.003340.003005.003230.00128300407830000
2016-09-303285.003450.003280.003320.0070800236418000
2016-09-293530.003545.003260.003380.00151600510834000
2016-09-283475.003545.003425.003510.0097900342632500
2016-09-273340.003465.003160.003440.00111200371654000
2016-09-263500.003535.003285.003405.00139000471105500
2016-09-233380.003545.003355.003460.00115200400288500
2016-09-213350.003475.003210.003290.00144600477687000
2016-09-203135.003595.003115.003400.00251900857558000
2016-09-163300.003410.003105.003110.00263500857033000
2016-09-153035.003130.002970.003025.0095500291058700
2016-09-143100.003275.002900.002950.00154300472465700
2016-09-132885.003210.002885.003155.00176700546028200
2016-09-122881.003070.002764.002848.0099800289489900
2016-09-092901.002980.002861.002911.0073400214559700
2016-09-082945.003075.002913.002922.00127400381134700
2016-09-072950.002992.002822.002872.00139300404743200
2016-09-062732.002970.002732.002967.00126600362841000
2016-09-052691.002789.002660.002750.0070400191451800
2016-09-022600.002742.002592.002684.0094000252342200
2016-09-012699.002699.002515.002600.00111500287177700
2016-08-312830.002839.002621.002699.0099300269828000
2016-08-302930.002960.002722.002805.00169400481597800
2016-08-292720.002930.002700.002898.00289700822535900
2016-08-262510.002720.002471.002650.00135800355051200
2016-08-252650.002709.002500.002501.00147100384081500
2016-08-242562.002676.002462.002655.00201800523828300
2016-08-232290.002558.002248.002535.00218200539095500
2016-08-222350.002393.002270.002284.0054000125084100
2016-08-192360.002510.002277.002347.00208000498550900
2016-08-182165.002270.002131.002220.0052000115382800
2016-08-172225.002366.002166.002217.00151600344404600
2016-08-162199.002289.002160.002221.004050089591900
2016-08-152000.002290.001950.002249.00165500356709600
2016-08-121964.002188.001964.002171.0091800194889300
2016-08-101998.002028.001925.001964.003320065611800
2016-08-091938.002078.001931.002026.003800076482400
2016-08-081975.001990.001910.001978.004220082671200
2016-08-051951.001994.001868.001911.0058300112320800
2016-08-041997.002040.001900.001940.0068500134836700
2016-08-032032.002058.001962.001962.0065600131359300
2016-08-022135.002194.002074.002114.0089900191642300
2016-08-012132.002249.002050.002170.00143800310001400
2016-07-291838.001980.001812.001952.0088100165891300
2016-07-282000.002015.001808.001849.00101000190575600
2016-07-271994.002066.001971.002050.0069300139836000
2016-07-262087.002091.001958.001992.0071900143336800
2016-07-252059.002115.002005.002058.0064500132860600
2016-07-222290.002293.002079.002118.00119200257177400
2016-07-212218.002370.002218.002293.00144300334251700
2016-07-202094.002280.002026.002228.00153000332604200
2016-07-192190.002200.001930.002095.00210800436335900
2016-07-152519.002520.002171.002266.00288100661885900
2016-07-142380.002590.002230.002460.007604001845085400
2016-07-132069.002535.002069.002530.008336001933122500
2016-07-121967.002035.001921.002035.00112500222820900
2016-07-111917.001946.001855.001912.0065500124862400
2016-07-081890.001929.001750.001853.0080800148942300
2016-07-071979.002080.001899.001913.00172100341403600
2016-07-061801.001990.001781.001990.00127200239053400
2016-07-052070.002087.001871.001875.00193400378831700
2016-07-041910.002075.001910.002022.00309600616442200
2016-07-011790.001925.001772.001869.00151300283739600
2016-06-301818.001880.001762.001762.00104800191311900
2016-06-291694.001849.001660.001800.00238600426796600
2016-06-281437.001779.001426.001693.00228000373264300
2016-06-271300.001549.001300.001507.00272100391972900
2016-06-241498.001524.001138.001252.00209300262760300
2016-06-231404.001468.001351.001438.007140099480400
2016-06-221555.001560.001420.001429.006620098165300
2016-06-211545.001600.001511.001561.0081300127127800
2016-06-201597.001622.001520.001545.0099400156981800
2016-06-171480.001598.001405.001489.00182000271018300
2016-06-161606.001631.001353.001430.00153000224570900
2016-06-151511.001754.001500.001644.00187200304483800
2016-06-141868.001930.001581.001591.00333200579298700
2016-06-131880.002022.001820.001914.00471800902129100
2016-06-101809.001853.001743.001790.0073700131331300
2016-06-091778.001923.001760.001833.00196400363207600
2016-06-081745.001876.001705.001801.00248800444985600
2016-06-071665.001727.001638.001705.00136300229776200
2016-06-061646.001658.001595.001626.0085400138653800
2016-06-031645.001683.001610.001646.0092300151353700
2016-06-021692.001739.001608.001652.00156800257909800
2016-06-011860.001901.001670.001714.00399200713858400
2016-05-311705.002040.001686.001925.008875001686809000
2016-05-301655.001749.001611.001677.00148600249629500
2016-05-271601.001685.001553.001635.00120000194234900
2016-05-261650.001735.001588.001604.00172400283452200
2016-05-251570.001805.001570.001690.00522100870973400
2016-05-241615.001626.001483.001537.00155500240480600
2016-05-231706.001710.001560.001625.00231400379441600
2016-05-201489.001736.001471.001626.00598000965622600
2016-05-191700.001700.001480.001521.00518700814468500
2016-05-182000.002060.001505.001760.0025236004615182300
2016-05-171447.001777.001375.001777.0022839003743364300
2016-05-161477.001477.001477.001477.00217700321542900
2016-05-131264.001278.001122.001177.00272700324906300
2016-05-121242.001430.001206.001225.0014474001875941900
2016-05-111165.001379.001160.001379.009124001190430500
2016-05-101152.001160.001073.001079.00100700111211400
2016-05-091199.001220.001136.001155.00103000120987900
2016-05-061140.001172.001105.001122.00129200146625000
2016-05-021044.001184.001037.001089.00186000204568700
2016-04-281149.001280.001061.001111.00532300616239900
2016-04-271111.001189.001035.001040.00238100257977400
2016-04-261250.001450.001060.001126.0010913001403462200
2016-04-251148.001376.001145.001301.008374001055404300
2016-04-221152.001170.001094.001113.00225900254589600
2016-04-211197.001244.001147.001173.00339800405245700

   ※ 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