[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 
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
2016-04-201380.001450.001161.001195.00705300922593900
2016-04-191341.001424.001227.001302.008447001129034200
2016-04-181360.001630.001240.001431.0027123004004433900
2016-04-151060.001330.001040.001330.0011355001421495000
2016-04-141030.001030.001030.001030.002530026059000
2016-04-13789.00880.00780.00880.00220700192007400
2016-04-12746.00746.00706.00730.002420017693400
2016-04-11740.00755.00723.00731.00136009998400
2016-04-08687.00767.00677.00735.009470069574400
2016-04-07664.00667.00662.00667.0029001926100
2016-04-06660.00676.00660.00666.0057003807700
2016-04-05681.00686.00661.00661.001900012785100
2016-04-04712.00712.00681.00686.002460016984500
2016-04-01760.00760.00715.00717.001400010249400
2016-03-31717.00755.00705.00750.002570018893200
2016-03-30728.00729.00715.00721.0076005488100
2016-03-29711.00730.00711.00719.0070005027000
2016-03-28721.00737.00715.00731.0083005992100
2016-03-25729.00739.00709.00736.00125009065200
2016-03-24715.00727.00700.00712.0067004793500
2016-03-23725.00725.00707.00715.0060004287100
2016-03-22720.00721.00699.00703.001650011662600
2016-03-18721.00726.00703.00720.00122008723000
2016-03-17734.00735.00726.00732.0081005922700
2016-03-16723.00732.00722.00729.0052003777200
2016-03-15727.00737.00720.00722.0087006320100
2016-03-14741.00741.00725.00727.001540011260200
2016-03-11750.00750.00736.00743.0072005359100
2016-03-10770.00775.00735.00745.001940014554300
2016-03-09751.00765.00733.00765.002660019943300
2016-03-08760.00765.00730.00751.003150023577900
2016-03-07755.00758.00725.00732.002370017619300
2016-03-04718.00757.00704.00755.003500025479500
2016-03-03719.00720.00703.00719.001750012515800
2016-03-02707.00740.00675.00698.005760040439700
2016-03-01766.00830.00682.00703.00174400130508900
2016-02-29683.00753.00680.00741.00220400159622500
2016-02-26598.00679.00595.00646.002690016967100
2016-02-25635.00635.00596.00596.002950018109100
2016-02-24640.00640.00624.00624.001730010834200
2016-02-23640.00650.00625.00633.00134008531000
2016-02-22621.00632.00611.00631.0069004284800
2016-02-19636.00662.00605.00621.002650016613400
2016-02-18620.00630.00595.00626.003960024444200
2016-02-17540.00612.00529.00583.003800021485300
2016-02-16459.00526.00454.00520.003080015128700
2016-02-15447.00460.00435.00459.00170007653700
2016-02-12430.00430.00390.00399.00160006530500
2016-02-10432.00444.00420.00437.00104004471800
2016-02-09470.00470.00427.00427.00159007005600
2016-02-08440.00468.00440.00468.0037001642900
2016-02-05440.00478.00436.00468.0049002204200
2016-02-04452.00474.00446.00446.00108004929100
2016-02-03468.00476.00450.00458.00129005969100
2016-02-02472.00475.00469.00471.0064003015700
2016-02-01474.00481.00470.00480.0078003694400
2016-01-29465.00470.00452.00466.00117005404000
2016-01-28470.00484.00467.00470.0043002049800
2016-01-27470.00478.00458.00465.001800849500
2016-01-26451.00470.00446.00446.0066003007500
2016-01-25444.00461.00442.00458.00140006328800
2016-01-22450.00450.00430.00436.0077003408100
2016-01-21446.00463.00415.00418.00218009720400
2016-01-20496.00500.00432.00432.00194009082700
2016-01-19497.00507.00486.00493.0058002867800
2016-01-18495.00507.00480.00507.00135006620100
2016-01-15511.00515.00511.00515.0036001846300
2016-01-14518.00522.00509.00511.0032001645500
2016-01-13509.00532.00509.00518.0043002215800
2016-01-12526.00546.00509.00509.0081004218400
2016-01-08520.00534.00517.00525.0034001775100
2016-01-07525.00525.00520.00521.0055002873600
2016-01-06529.00546.00525.00525.00131006954500
2016-01-05521.00544.00521.00527.00132006966200
2016-01-04530.00544.00527.00531.00105005617700
2015-12-30523.00546.00523.00545.0075004053100
2015-12-29530.00537.00520.00520.0072003798800
2015-12-28517.00526.00506.00513.00121006224000
2015-12-25562.00562.00500.00501.005570028837700
2015-12-24563.00575.00538.00552.0092005105200
2015-12-22577.00589.00569.00573.00101005824800
2015-12-21569.00595.00569.00577.00141008158500
2015-12-18576.00588.00566.00575.00125007145100
2015-12-17586.00600.00582.00582.0091005352900
2015-12-16598.00609.00591.00591.0061003657900
2015-12-15629.00640.00588.00588.001970011976200
2015-12-14625.00630.00625.00629.0059003702000
2015-12-11643.00650.00625.00635.0090005738100
2015-12-10638.00659.00637.00653.0099006437800
2015-12-09637.00648.00635.00640.001600010281200
2015-12-08643.00644.00635.00635.0030001914300
2015-12-07625.00649.00618.00636.00114007226600
2015-12-04635.00645.00632.00633.0075004778000
2015-12-03635.00642.00635.00642.0060003828300
2015-12-02643.00648.00635.00640.00102006513000
2015-12-01635.00655.00632.00647.0096006146300

   ※ 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