[6085 東証マザーズ] アーキテクツ・スタジオ・ジャパン 日足 時系列データ (2014年)

[6085 東証マザーズ] アーキテクツ・スタジオ・ジャパン (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2014-12-302999.003225.002956.003010.00980030074100
2014-12-292900.003020.002900.002999.00370011094000
2014-12-262900.002900.002819.002834.0027007728800
2014-12-252846.003005.002846.002930.0031009182300
2014-12-242880.002946.002769.002946.00360010266300
2014-12-223070.003085.002930.003000.0029008822600
2014-12-193150.003155.003065.003085.0030009364000
2014-12-183245.003245.003005.003165.00790024636000
2014-12-173320.003320.003315.003315.00300995000
2014-12-163200.003325.003200.003280.00460015028500
2014-12-153190.003220.003140.003200.00620019806500
2014-12-123340.003340.003250.003250.00650021314000
2014-12-113230.003310.003210.003290.00420013748500
2014-12-103215.003325.003215.003300.00380012475500
2014-12-093180.003285.003170.003285.00520016907500
2014-12-083270.003270.003220.003250.0013004224000
2014-12-053300.003320.003295.003320.0010003312000
2014-12-043340.003400.003305.003370.00790026373500
2014-12-033245.003370.003220.003290.00380012595000
2014-12-023285.003400.003270.003280.001090036256500
2014-12-013335.003335.003250.003290.001100036207500
2014-11-283345.003375.003195.003195.00420013935000
2014-11-273270.003340.003270.003340.0025008264000
2014-11-263190.003315.003190.003270.00380012484500
2014-11-253275.003275.003180.003190.00380012301000
2014-11-213230.003395.003195.003295.001650054582000
2014-11-203420.003430.003240.003260.00980033072000
2014-11-193185.003375.003185.003350.001040034550000
2014-11-183300.003335.003245.003245.00720023788500
2014-11-173160.003275.003100.003190.001830058097000
2014-11-143130.003375.003040.003090.002520080699000
2014-11-133120.003350.003120.003270.001880061601000
2014-11-123220.003220.003150.003190.00900028584500
2014-11-113190.003210.003150.003150.00660020940500
2014-11-103105.003150.003105.003125.00450014063500
2014-11-072973.003195.002973.003035.00810025174100
2014-11-063290.003290.002948.002950.002250069970100
2014-11-053165.003285.003165.003240.00500016105500
2014-11-043170.003285.003105.003235.001030033174500
2014-10-313080.003225.003050.003100.001220037793500
2014-10-303160.003265.003100.003100.00880027643500
2014-10-292876.003345.002876.002920.001740054286100
2014-10-283000.003085.002830.002850.00970029010300
2014-10-272750.002900.002750.002900.0025007180000
2014-10-242850.002850.002800.002800.0027007570500
2014-10-232890.002890.002800.002800.0024006827200
2014-10-222700.002805.002700.002800.0014003881500
2014-10-212807.002840.002660.002660.00500013990300
2014-10-202980.002980.002750.002784.00740021450800
2014-10-172999.003100.002880.002880.00730021779400
2014-10-162900.002999.002900.002999.00530015672700
2014-10-152983.002999.002835.002950.0026007633400
2014-10-143000.003000.002831.002833.00710020583200
2014-10-102701.003015.002620.003000.001920052334200
2014-10-092832.002880.002735.002735.0032009005400
2014-10-082681.002860.002580.002821.00630017154700
2014-10-072901.002901.002762.002781.00490013766100
2014-10-062862.002999.002801.002851.001010029102400
2014-10-032594.002985.002571.002851.001120030541800
2014-10-022800.002950.002580.002620.001020028008700
2014-10-012970.003100.002864.002900.002450072110300
2014-09-302856.003310.002856.003180.00132200428419500
2014-09-292839.002851.002801.002806.00780022052800
2014-09-262800.002855.002781.002789.001400039171600
2014-09-252885.003100.002777.002826.003390098322800
2014-09-243595.003595.003045.003075.0062900202274500
2014-09-223545.003965.003155.003480.00211200767699500
2014-09-192815.003265.002539.003265.00280700858591800
2014-09-182365.002765.002350.002765.003190084926600
2014-09-172501.002600.002110.002265.0073600172273900
2014-09-162021.002301.001980.002301.0057000123839700
2014-09-121805.002020.001805.001901.001380026300300
2014-09-111819.001830.001780.001830.00660011918600
2014-09-101771.001776.001770.001776.0015002657600
2014-09-091780.001790.001770.001770.0023004096500
2014-09-081817.001817.001780.001780.0040007204500
2014-09-051830.001830.001820.001820.0034006207800
2014-09-041834.001848.001824.001824.0035006415000
2014-09-031810.001840.001810.001826.009001643500
2014-09-021828.001828.001807.001807.0025004525200
2014-09-011828.001828.001806.001808.0022003988600
2014-08-291780.001820.001775.001800.0017003040300
2014-08-281787.001795.001775.001775.0024004298700
2014-08-271786.001793.001786.001793.0014002508800
2014-08-261800.001811.001781.001793.0051009174300
2014-08-251776.001840.001776.001801.0015002703800
2014-08-221780.001830.001775.001790.0046008326600
2014-08-211760.001800.001760.001771.0051009030700
2014-08-201780.001805.001772.001772.0034006099200
2014-08-191781.001870.001740.001771.00610010986500
2014-08-181781.001781.001779.001780.00500890200
2014-08-151817.001817.001777.001780.006001082500
2014-08-141732.001740.001721.001740.00500865600
2014-08-131819.001819.001700.001740.0035006102600
2014-08-121850.001850.001820.001828.0028005129300
2014-08-111800.001838.001800.001828.0019003444500
2014-08-081740.001800.001720.001790.0022003888200
2014-08-071728.001820.001728.001750.0019003396900
2014-08-061713.001800.001700.001721.0022003849800
2014-08-051830.001840.001701.001730.001320023518200
2014-08-041876.001876.001830.001830.0036006682500
2014-08-011812.001890.001780.001876.00550010259000
2014-07-311900.001900.001850.001850.0029005474500
2014-07-301899.001900.001801.001900.0034006391800
2014-07-291871.001882.001830.001870.00540010061100
2014-07-281790.001850.001790.001831.0035006296100
2014-07-251732.001790.001732.001790.0035006139000
2014-07-241815.001815.001722.001732.0033005805900
2014-07-231731.001742.001724.001725.0049008465500
2014-07-221771.001890.001739.001750.00600010757200
2014-07-181710.001790.001703.001731.00770013435700
2014-07-171800.001829.001768.001829.0044007928000
2014-07-161854.001936.001812.001840.00820015203700
2014-07-151730.002125.001730.001894.001390026861600
2014-07-141725.001735.001725.001727.0012002073200
2014-07-111661.001733.001661.001725.0033005556500
2014-07-101700.001700.001700.001700.00770013090000
2014-07-091703.001703.001700.001700.0043007312500
2014-07-081725.001750.001705.001705.00670011614800
2014-07-071644.001730.001644.001705.0057009648300
2014-07-041685.001690.001651.001679.00910015202500
2014-07-031713.001713.001680.001698.0042007111000
2014-07-021730.001740.001670.001712.0027004631100
2014-07-011720.001748.001682.001730.0037006321300
2014-06-301660.001726.001651.001720.0051008580300
2014-06-271750.001750.001680.001700.00720012289900
2014-06-261821.001826.001710.001760.001160020681500
2014-06-251885.001885.001811.001850.00650011905600
2014-06-241879.001890.001861.001885.0031005808100
2014-06-231899.001900.001878.001879.0035006607900
2014-06-201882.001900.001865.001865.0052009775600
2014-06-191944.001960.001891.001917.0048009254800
2014-06-181976.001978.001950.001958.0041008009000
2014-06-171980.002010.001926.001949.00860016873500
2014-06-162000.002140.001977.001983.001250025215900
2014-06-131980.001980.001926.001939.001600031135500
2014-06-121900.001977.001900.001961.001040019944400
2014-06-111885.001940.001866.001895.001160021849600
2014-06-102000.002000.001865.001872.00970018574000
2014-06-091930.001999.001901.001970.00990019325700
2014-06-061800.001850.001766.001850.0045008121100
2014-06-051881.001881.001756.001761.0045008086400
2014-06-041824.001850.001781.001841.00730013265000
2014-06-031805.001845.001735.001784.00990017694800
2014-06-021795.001858.001795.001830.00710012957000
2014-05-301859.001859.001761.001815.00910016467300
2014-05-291741.001906.001735.001905.0033005994800
2014-05-281735.001799.001735.001775.0032005677900
2014-05-271770.001860.001713.001715.0039006925800
2014-05-261780.001850.001751.001760.00630011244700
2014-05-231591.001730.001570.001730.00750012535300
2014-05-221670.001670.001620.001620.0046007596400
2014-05-211560.001580.001560.001579.0024003755200
2014-05-201680.001680.001549.001560.0044007151100
2014-05-191620.001637.001593.001600.00760012232100
2014-05-161765.001765.001550.001589.002390038941900
2014-05-151965.001965.001750.001831.0044008148700
2014-05-142039.002039.001950.002000.0029005738500
2014-05-131938.002039.001938.002039.0028005481100
2014-05-121982.001990.001940.001940.0043008390500
2014-05-091950.002000.001942.001942.00570011251500
2014-05-082099.002099.001935.002000.001000019838300
2014-05-072080.002099.002012.002099.0037007616300
2014-05-022163.002190.002054.002110.0037007773100
2014-05-012250.002250.002109.002131.0036007740900
2014-04-302380.002380.002235.002300.0033007557000
2014-04-282303.002451.002303.002360.0015003647600
2014-04-252350.002375.002300.002303.0026006074900
2014-04-242304.002354.002286.002350.00560013000700
2014-04-232300.002368.002300.002354.0016003762600
2014-04-222329.002334.002300.002300.0011002549700
2014-04-212351.002440.002300.002300.0021004916400
2014-04-182340.002375.002325.002375.0012002806000
2014-04-172350.002410.002350.002360.0010002372000
2014-04-162300.002350.002300.002315.0010002329500
2014-04-152350.002370.002230.002256.0035008139400
2014-04-142355.002419.002340.002350.00730017195300
2014-04-112420.002420.002350.002355.001420033960000
2014-04-102704.002720.002502.002530.00720018990700
2014-04-092790.002790.002700.002725.0011002996700
2014-04-082849.002890.002686.002890.0028007889300
2014-04-072750.002849.002750.002849.0013003628000
2014-04-042772.002835.002726.002835.0028007784300
2014-04-032835.002930.002770.002784.0017004794600
2014-04-022910.002972.002861.002877.0018005225200
2014-04-012981.002981.002740.002760.00490013901200
2014-03-312935.003135.002910.002980.00700021018400
2014-03-282600.003080.002600.003005.002980088384600
2014-03-272750.002770.002578.002578.0034009071700
2014-03-262669.002674.002584.002600.0023006067400
2014-03-252650.002650.002460.002600.001410036349100
2014-03-242700.002700.002650.002650.0025006712300
2014-03-202730.002809.002577.002685.002630071058400
2014-03-192836.002836.002750.002760.00470013150100
2014-03-183095.003095.002850.002870.0031009193600
2014-03-173285.003285.002937.002948.00820025303600
2014-03-143350.003515.003180.003300.001200040083500
2014-03-133550.003645.003285.003565.001340045680000
2014-03-123675.003710.003615.003615.00560020671000
2014-03-113700.003755.003655.003750.001540056978000
2014-03-103710.003785.003700.003700.00630023414500
2014-03-073700.003855.003700.003755.001060040057000
2014-03-063635.003780.003545.003700.002580095232500
2014-03-053650.003650.003495.003495.00640022848500
2014-03-043560.003560.003450.003510.00390013633500
2014-03-033390.003580.003340.003580.00550019013000
2014-02-283350.003450.003340.003440.001120037806000
2014-02-273300.003505.003290.003415.001330045282500
2014-02-263200.003320.003190.003300.001550049776000
2014-02-253300.003300.003200.003220.00380012362500
2014-02-243200.003250.003195.003250.0027008660500
2014-02-213200.003200.003165.003195.00530016915000
2014-02-203380.003380.003200.003200.00450014612000
2014-02-193200.003300.003200.003260.00330010711500
2014-02-183165.003240.003165.003210.00450014384500
2014-02-173125.003300.003120.003160.00470014969500
2014-02-143100.003185.003080.003130.001350041899500
2014-02-133110.003260.003100.003130.001820057090000
2014-02-122920.003145.002920.003140.001390042228900
2014-02-103000.003170.002900.002914.001270037679500
2014-02-072901.003025.002900.002919.0044200128780700
2014-02-062700.002900.002700.002851.001420039957500
2014-02-052780.002830.002551.002580.00990026159800
2014-02-042700.002860.002580.002580.002670071635900
2014-02-033350.003350.002958.003035.002090065048200
2014-01-313550.003610.003420.003420.00890030985500
2014-01-303580.003580.003430.003550.001370048078500
2014-01-293690.003745.003600.003625.00830030317000
2014-01-283645.003760.003625.003625.001030037845500
2014-01-273720.003740.003625.003645.002240082475500
2014-01-243760.003785.003720.003785.001940072693500
2014-01-233890.003900.003755.003795.001870071024500
2014-01-223855.003920.003810.003880.002000077289500
2014-01-213950.003985.003850.003895.002160084632500
2014-01-203810.003930.003750.003920.001720066014000
2014-01-173855.003860.003710.003750.002460093247000
2014-01-164010.004010.003780.003850.0045400175473500
2014-01-154150.004155.004025.004045.00810032845000
2014-01-144070.004140.003970.004040.001430057858500
2014-01-104150.004200.004065.004115.001990081726000
2014-01-094260.004330.004130.004130.0044100184836500
2014-01-084195.004560.004060.004400.00202200878464000
2014-01-074420.004505.004000.004125.00107000446644000
2014-01-064720.004745.004415.004445.00116900535692000

   ※ 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。 

Twitter