[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 
2017-05-291500.001500.001469.001483.0020002979300
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
2016-09-1400
2016-09-13965.00966.00957.00958.0017001638500
2016-09-12969.00974.00963.00965.0014001353600
2016-09-091000.001000.00965.00999.0020001965500
2016-09-08965.001000.00950.00979.0028002736500
2016-09-07956.00965.00955.00965.0014001342000
2016-09-06955.00978.00948.00978.0018001745500
2016-09-05950.00950.00949.00949.00400379900
2016-09-02955.00956.00955.00956.00600573100
2016-09-01948.00949.00945.00945.0013001230400
2016-08-31980.00980.00949.00949.0011001058900
2016-08-301014.001014.00950.00951.0058005641400
2016-08-291000.001000.00975.00975.0013001279400
2016-08-26974.001025.00973.001025.00800799300
2016-08-251021.001021.00989.00989.0020001998500
2016-08-2400
2016-08-231014.001022.001014.001021.00700714200
2016-08-221005.001030.001005.001030.00900924500
2016-08-191034.001034.001011.001011.0012001237500
2016-08-181025.001025.001002.001004.00800806400
2016-08-171000.001003.001000.001003.00700700300
2016-08-161003.001015.001003.001014.0013001316400
2016-08-151002.001002.001002.001002.00100100200
2016-08-12997.001008.00997.001002.0050004997000
2016-08-10980.00993.00980.00993.0026002569100
2016-08-09971.00980.00971.00980.00400390300
2016-08-08968.00984.00968.00971.00500486400
2016-08-05952.00979.00952.00968.0014001349600
2016-08-0400
2016-08-03945.00960.00942.00947.001000946300
2016-08-02952.00952.00941.00945.0015001418000
2016-08-01976.00976.00961.00961.0012001156200
2016-07-29976.00976.00976.00976.00200195200
2016-07-28975.00976.00975.00976.00500487800
2016-07-27975.00980.00975.00975.0011001074000
2016-07-26986.00998.00973.00973.0031003046800
2016-07-25995.00995.00977.00986.0012001184700
2016-07-22987.00996.00980.00995.0043004229100
2016-07-21998.00999.00976.00997.0025002484900
2016-07-20965.001000.00939.00968.0098009541500
2016-07-19950.00950.00903.00915.001360012607500
2016-07-151050.001052.00930.00955.005090049589700
2016-07-141171.001171.001147.001170.0015001743300
2016-07-131132.001178.001132.001147.0023002650400
2016-07-121122.001148.001122.001132.00500568000
2016-07-111108.001145.001108.001115.0037004158700
2016-07-081111.001111.001096.001096.0028003091000
2016-07-071109.001126.001109.001111.0010001115700
2016-07-061128.001128.001116.001126.00400449800
2016-07-051135.001135.001105.001116.0017001895900
2016-07-041109.001138.001109.001136.0032003586100
2016-07-011136.001136.001109.001109.0013001464600
2016-06-301111.001111.001109.001109.00200222000
2016-06-291119.001119.001111.001111.0010001113600
2016-06-281099.001111.001099.001100.00400440900
2016-06-271099.001125.001078.001125.0034003703000
2016-06-241148.001163.001078.001078.0059006539400
2016-06-231209.001209.001197.001197.00500599900
2016-06-221180.001210.001180.001210.009001071000
2016-06-211213.001213.001171.001171.0014001655900
2016-06-201180.001223.001125.001213.0072008554800
2016-06-171148.001148.001101.001120.0016001781500
2016-06-161174.001175.001034.001139.001110012326300
2016-06-151220.001220.001190.001211.0033003991700
2016-06-141222.001224.001142.001224.0045005367600
2016-06-131199.001230.001132.001226.001270015124200
2016-06-101133.001199.001101.001199.001460016832600
2016-06-091142.001142.001113.001129.0032003599900
2016-06-081111.001155.001111.001142.009001012900
2016-06-071119.001129.001111.001111.00700782000
2016-06-061119.001170.001119.001119.00900010238300
2016-06-031121.001130.001120.001125.0010001124600
2016-06-021121.001121.001100.001121.0012001340400
2016-06-011099.001150.001099.001120.0085009605500
2016-05-311085.001100.001066.001083.0027002928500
2016-05-301051.001063.001051.001063.00900948300
2016-05-271050.001081.001049.001051.0041004333600
2016-05-261060.001067.001050.001058.0021002229500
2016-05-251042.001050.001042.001047.0012001252200
2016-05-241071.001071.001045.001046.0011001156000

   ※ 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