[6173 東証マザーズ] アクアライン 日足 時系列データ

[6173 東証マザーズ] アクアライン (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-212400.002400.002370.002374.009002146500
2017-09-202400.002414.002337.002380.00440010469000
2017-09-192250.002351.002230.002309.00610013869800
2017-09-152250.002265.002170.002239.00680015160300
2017-09-142268.002287.002249.002267.00560012635600
2017-09-132399.002399.002263.002263.0041009516100
2017-09-122420.002420.002285.002299.001150027148500
2017-09-112170.002270.002170.002270.002000044174600
2017-09-082150.002170.002120.002157.00950020445600
2017-09-072000.002120.001999.002120.001120022894200
2017-09-061970.002005.001911.001950.00680013384300
2017-09-052000.002020.001933.001983.001700033811200
2017-09-041980.002017.001980.002004.00720014287100
2017-09-011951.001974.001905.001920.0031006002700
2017-08-311843.001950.001843.001941.00610011564300
2017-08-301917.001917.001841.001868.00890016687300
2017-08-291935.001935.001895.001917.00540010319800
2017-08-281949.001949.001928.001935.0044008528900
2017-08-251969.001990.001949.001949.00540010590300
2017-08-242005.002005.001995.001995.009001801500
2017-08-232041.002060.002011.002030.00490010016700
2017-08-222034.002041.002023.002041.0018003656200
2017-08-212005.002068.002005.002034.0044008881500
2017-08-182033.002033.002000.002000.0018003627900
2017-08-172078.002079.002002.002005.0025005081000
2017-08-162010.002093.001970.002028.00500010186200
2017-08-152000.002010.001980.002006.0040007982800
2017-08-141988.001999.001944.001976.0032006324300
2017-08-101946.002058.001941.002039.00590011832900
2017-08-092086.002090.001930.001971.001240024863600
2017-08-081906.002089.001906.002087.00890017899300
2017-08-071968.001968.001874.001946.00620011956300
2017-08-041900.001943.001876.001928.0047008998700
2017-08-032011.002011.001901.001901.00630012235500
2017-08-021852.001977.001852.001931.001220023257500
2017-08-011988.001988.001821.001852.002450046684300
2017-07-312180.002180.002030.002047.001210025482000
2017-07-282100.002247.002100.002189.001010022001700
2017-07-272080.002208.002050.002099.001930041308000
2017-07-262013.002030.001931.002030.00770015424600
2017-07-251920.002005.001920.002005.00600011891700
2017-07-242020.002020.001922.001922.001050020581500
2017-07-212020.002050.001986.001986.00650013163700
2017-07-201934.002000.001934.001986.001580031075100
2017-07-191852.001898.001845.001898.00800014941100
2017-07-181894.001894.001845.001852.001200022393800
2017-07-141893.001902.001800.001869.002890053726700
2017-07-131787.001895.001786.001894.002520046177400
2017-07-121767.001798.001720.001753.00790013933200
2017-07-111720.001767.001720.001767.0019003334400
2017-07-101713.001727.001700.001700.0023003940300
2017-07-071691.001728.001691.001713.0019003243000
2017-07-061702.001740.001700.001740.0033005668300
2017-07-051737.001747.001660.001733.00650011053400
2017-07-041800.001800.001735.001735.00880015568900
2017-07-031798.001800.001751.001795.0053009450200
2017-06-301688.001732.001665.001697.00830014102300
2017-06-291705.001720.001688.001709.0011001873300
2017-06-281727.001727.001689.001705.001190020309300
2017-06-271729.001730.001685.001700.00720012392000
2017-06-261650.001679.001608.001668.0051008385300
2017-06-231663.001720.001663.001666.00600010120500
2017-06-221679.001714.001667.001683.00720012150900
2017-06-211599.001630.001564.001628.00950015252200
2017-06-201515.001590.001511.001590.0063009715200
2017-06-191460.001494.001450.001494.001050015380100
2017-06-161460.001481.001460.001466.0035005134300
2017-06-151510.001514.001453.001458.0055008063900
2017-06-141521.001522.001500.001500.0042006354400
2017-06-131570.001570.001506.001519.00790012122400
2017-06-121590.001590.001550.001570.0044006899800
2017-06-091567.001590.001542.001590.00800012600700
2017-06-081550.001555.001534.001555.0038005875800
2017-06-071544.001549.001540.001548.0032004944800
2017-06-061569.001569.001530.001530.0038005839600
2017-06-051520.001550.001520.001530.0063009652500
2017-06-021560.001561.001520.001520.001000015407200
2017-06-011528.001583.001528.001553.00900014051900
2017-05-311514.001550.001503.001547.001990030554600
2017-05-301513.001518.001493.001500.0034005114800
2017-05-291500.001500.001469.001483.0020002979300
2017-05-261480.001481.001445.001451.0043006278500
2017-05-251496.001521.001468.001475.0058008598500
2017-05-241530.001542.001509.001514.0064009754700
2017-05-231476.001520.001465.001508.001960029346100
2017-05-221447.001495.001447.001495.0051007547300
2017-05-191438.001453.001433.001446.001020014722400
2017-05-181414.001434.001402.001408.0068009604600
2017-05-171423.001444.001420.001444.0061008723200
2017-05-161424.001436.001417.001420.0053007542200
2017-05-151460.001464.001433.001433.001160016770500
2017-05-121440.001454.001425.001450.0030004316100
2017-05-111469.001475.001411.001437.00910013153300
2017-05-101397.001455.001390.001455.00980013959200
2017-05-091378.001405.001373.001382.0046006396500
2017-05-081395.001399.001378.001381.001510020950500
2017-05-021377.001390.001318.001378.001020013916800
2017-05-011368.001392.001368.001377.0047006489400
2017-04-281359.001392.001359.001392.001050014336200
2017-04-271379.001380.001373.001375.0020002755500
2017-04-261345.001372.001342.001369.0027003654600
2017-04-251349.001349.001339.001341.0039005239600
2017-04-241394.001394.001362.001362.0024003302100
2017-04-211388.001388.001350.001356.00820011139100
2017-04-201400.001400.001375.001388.0032004437300
2017-04-191375.001377.001353.001372.00760010379100
2017-04-181400.001429.001380.001385.00760010640500
2017-04-171320.001409.001320.001383.001490020380600
2017-04-141291.001325.001290.001312.0050006524800
2017-04-131281.001339.001252.001307.0031003981000
2017-04-121380.001380.001281.001309.0070009218000
2017-04-111418.001418.001381.001385.0028003929500
2017-04-101350.001418.001350.001411.001130015694300
2017-04-071296.001342.001296.001340.0060007887400
2017-04-061341.001341.001291.001291.001060013945300
2017-04-051374.001374.001331.001360.001050014146200
2017-04-041429.001429.001330.001376.001070014780500
2017-04-031449.001450.001386.001405.002010028408000
2017-03-311350.001391.001332.001380.00780010708600
2017-03-301390.001392.001324.001380.001200016389900
2017-03-291330.001410.001316.001410.001200016428900
2017-03-281385.001418.001353.001360.001550021160500
2017-03-271518.001527.001401.001405.004080059816800
2017-03-241400.001610.001349.001494.00131700192390100
2017-03-231418.001478.001328.001346.00255300363593400
2017-03-221228.001228.001178.001178.0037004440700
2017-03-211208.001240.001208.001228.0014001710400
2017-03-171187.001208.001187.001201.0038004544400
2017-03-161156.001181.001156.001170.0030003502600
2017-03-151194.001210.001165.001165.0053006287700
2017-03-141203.001203.001190.001194.0018002157500
2017-03-131240.001240.001202.001202.0029003541000
2017-03-101234.001234.001223.001223.0023002828400
2017-03-091200.001227.001200.001220.00950011489300
2017-03-081200.001200.001200.001200.0044005280000
2017-03-071217.001217.001200.001207.0022002655100
2017-03-061215.001215.001205.001205.0013001568100
2017-03-031208.001215.001204.001204.00500604700
2017-03-021207.001208.001207.001207.00400482900
2017-03-011223.001223.001212.001220.0012001466000
2017-02-281221.001222.001215.001222.0029003537600
2017-02-271232.001232.001210.001222.0018002193400
2017-02-241216.001221.001207.001220.0040004863400
2017-02-231235.001235.001218.001219.00500610800
2017-02-221233.001235.001232.001235.0023002837500
2017-02-211206.001234.001206.001234.0045005525100
2017-02-201225.001226.001201.001226.0034004158300
2017-02-171185.001220.001185.001217.0016001942300
2017-02-161216.001219.001201.001201.00300363600
2017-02-151195.001218.001180.001216.0032003834800
2017-02-141218.001218.001191.001195.0047005682900
2017-02-131240.001240.001200.001200.00870010571300
2017-02-101233.001240.001208.001225.0014001719600
2017-02-091216.001217.001170.001203.0047005581800
2017-02-081249.001249.001190.001216.0070008469000
2017-02-071250.001250.001225.001240.0014001733800
2017-02-061258.001259.001225.001250.0025003124500
2017-02-031244.001244.001195.001221.0029003514800
2017-02-021257.001257.001211.001220.0020002444700
2017-02-011236.001258.001180.001258.0075009023300
2017-01-311241.001257.001240.001248.0038004729700
2017-01-301251.001264.001247.001264.0068008519800
2017-01-271175.001240.001175.001230.0065007847400
2017-01-261225.001225.001199.001199.0023002778500
2017-01-251170.001200.001170.001200.0030003592200
2017-01-241192.001195.001177.001181.0027003213900
2017-01-231160.001187.001159.001187.0079009188700
2017-01-201163.001163.001131.001131.0022002545700
2017-01-191105.001125.001105.001119.0024002677700
2017-01-181130.001130.001090.001110.0077008570700
2017-01-171151.001169.001137.001137.0031003571300
2017-01-161173.001174.001151.001151.001040012088000
2017-01-131090.001150.001090.001133.002560028527000
2017-01-121050.001069.001047.001047.0016001686600
2017-01-111020.001047.001010.001047.0056005766600
2017-01-101004.001018.001004.001015.0013001315000
2017-01-061003.001003.001001.001001.00300300500
2017-01-051030.001030.001001.001003.0012001227500
2017-01-04999.001003.00999.001000.0015001500100
2016-12-301000.001029.00999.00999.0046004615500
2016-12-29989.00993.00974.00993.0030002964900
2016-12-28989.00989.00980.00986.0011001083100
2016-12-27985.00985.00973.00985.0015001473700
2016-12-261000.001000.00970.00974.0050004930500
2016-12-22978.00985.00971.00985.00900878200
2016-12-21999.00999.00990.00998.0013001297700
2016-12-20997.00999.00966.00975.0023002274700
2016-12-19977.00998.00965.00982.0032003143900
2016-12-16968.00977.00964.00977.001000965900
2016-12-15963.00964.00962.00964.0015001445400
2016-12-14977.00979.00950.00964.0051004906100
2016-12-13976.00981.00976.00981.00900880900
2016-12-12969.001031.00969.00980.0043004271200
2016-12-09960.00984.00958.00984.00700678100
2016-12-08955.00968.00955.00968.0034003248300
2016-12-07965.00965.00955.00955.00600576000
2016-12-06972.00972.00950.00961.0088008474100
2016-12-0500
2016-12-02990.00990.00975.00975.00700686600
2016-12-01975.00983.00975.00976.00900879800
2016-11-30983.00983.00968.00975.0024002334300
2016-11-29983.00983.00983.00983.00600589800
2016-11-28977.00989.00977.00983.00800786600
2016-11-25980.00980.00975.00975.00900879400
2016-11-24991.00991.00980.00980.0026002553800
2016-11-22994.00994.00982.00984.00400395400
2016-11-21960.00971.00960.00969.0029002790300
2016-11-18992.00992.00971.00971.0022002171900
2016-11-17968.00976.00968.00973.0025002435600
2016-11-16989.00989.00965.00980.0011001071800
2016-11-15993.00993.00971.00971.0039003820600
2016-11-14978.00978.00966.00978.00900877700
2016-11-11978.00978.00970.00975.001000973300
2016-11-10950.00960.00950.00960.00200191000
2016-11-09972.00972.00935.00950.0051004821400
2016-11-08998.00998.00970.00970.00500491700
2016-11-07971.00977.00962.00977.00500485200
2016-11-04998.00998.00970.00971.00900876000
2016-11-02987.001000.00981.00998.0071007005200
2016-11-011000.001004.001000.001004.00600601600
2016-10-31980.001000.00980.001000.0063006201000
2016-10-28980.00988.00980.00980.00700687100
2016-10-27992.00992.00980.00980.00700692000
2016-10-26991.001008.00976.00989.0031003061400
2016-10-25996.001020.00971.00976.0064006371700
2016-10-241010.001010.00935.00955.0031002971700
2016-10-211000.001001.00976.00976.00800796400
2016-10-201009.001020.001003.001003.0052005249500
2016-10-19944.00970.00944.00970.0030002877300
2016-10-18960.00960.00944.00959.0033003153200
2016-10-17922.00950.00922.00935.0028002622300
2016-10-14921.00939.00912.00930.001490013771700
2016-10-13981.00982.00979.00979.00700686600
2016-10-12980.00980.00962.00972.0013001255200
2016-10-11980.00982.00979.00982.0031003036900
2016-10-07981.00981.00981.00981.00400392400
2016-10-06999.00999.00985.00986.0014001383900
2016-10-051000.001000.00998.00998.00800799200
2016-10-0400
2016-10-03999.00999.00999.00999.00300299700
2016-09-301000.001000.00983.00985.00800790300
2016-09-291019.001019.001003.001003.00300302500
2016-09-281055.001055.00981.001049.0019001979500
2016-09-27958.001042.00958.001042.0037003713800
2016-09-26973.00973.00957.00957.0012001150500
2016-09-23973.00973.00973.00973.00200194600
2016-09-21983.00997.00973.00997.0012001179900
2016-09-201020.001020.00985.00985.0020002023500
2016-09-16973.00988.00973.00975.00700685800
2016-09-15953.00955.00953.00955.00300286100

   ※ 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