[6194 東証マザーズ] アトラエ 日足 時系列データ

[6194 東証マザーズ] アトラエ (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-01-189910.0010190.009910.0010080.00800080543000
2017-01-1710180.0010240.009980.009990.0019200193298000
2017-01-1610570.0010680.0010230.0010230.0022300232219000
2017-01-1310700.0010900.0010530.0010840.0023100248116000
2017-01-1210270.0010690.009900.0010690.0024600254388000
2017-01-1110360.0010420.0010110.0010150.0014000143251000
2017-01-109940.0010570.009870.0010360.0030100306887000
2017-01-069840.0010000.009780.009840.00820080914000
2017-01-059670.0010020.009670.009940.0015100148869000
2017-01-049950.0010050.009740.009770.00840082943000
2016-12-309710.0010010.009710.009890.00760075035000
2016-12-299980.0010000.009750.009810.00940092522000
2016-12-289840.0010190.009790.0010140.0016700167417000
2016-12-279850.009850.009620.009730.0012300120338000
2016-12-269670.009790.009490.009700.0010600102536000
2016-12-229790.009800.009350.009520.0021400204367000
2016-12-219730.0010040.009730.009760.0011200110496000
2016-12-209730.009840.009640.009750.0010300100260000
2016-12-199840.009840.009630.009720.0012900125475000
2016-12-1610020.0010110.009710.009710.0018600183609000
2016-12-1510050.0010130.009840.0010130.0017500174674000
2016-12-1410360.0010480.009990.0010100.0023600241383000
2016-12-1310120.0010380.0010000.0010250.0015200154640000
2016-12-129990.0010350.009930.0010220.0020800210638000
2016-12-099760.009990.009750.009840.0019900195936000
2016-12-0810310.0010420.009910.0010000.0020500206198000
2016-12-0710260.0010450.0010120.0010420.0013500138695000
2016-12-0610490.0010590.0010100.0010140.0024100247164000
2016-12-0510880.0011060.0010440.0010500.0017700189540000
2016-12-0211400.0011850.0010730.0010950.0077600879630000
2016-12-0110370.0011250.0010220.0011250.0055300597279000
2016-11-3010260.0010800.0010220.0010320.0025200263167000
2016-11-2910610.0010660.0010270.0010290.0034100356141000
2016-11-2810650.0011350.0010650.0010890.0054000596311000
2016-11-2510850.0011190.0010280.0010780.0060100644340000
2016-11-2411030.0011440.0010750.0011150.001286001424262000
2016-11-229750.0010600.009750.0010580.0068800710483000
2016-11-2110130.0010470.009830.009850.0047500480352000
2016-11-189450.0010090.009260.0010050.0045100438692000
2016-11-179210.009320.009050.009230.0015700144150000
2016-11-168750.009460.008750.009450.0035900331566000
2016-11-158920.008930.008550.008840.0029100254954000
2016-11-149050.009380.008770.008770.0028200253912000
2016-11-119850.0010340.009010.009160.001279001238453000
2016-11-109360.0010480.009360.0010120.0084500844987000
2016-11-099370.009570.008230.009000.0057400506489000
2016-11-089500.009560.009050.009280.0027000250754000
2016-11-079040.009500.008920.009390.0024100222824000
2016-11-049010.009120.008660.008890.0036600323271000
2016-11-0210020.0010060.009130.009280.0046600443401000
2016-11-019900.0010160.009750.0010160.0019400193339000
2016-10-319640.0010310.009640.009940.0042600426238000
2016-10-2810080.0010130.009560.009630.0036000352119000
2016-10-279950.0010310.009780.009940.0036800368471000
2016-10-2610280.0010460.009680.009900.0056200559523000
2016-10-2510760.0010900.0010170.0010430.0065500687449000
2016-10-2410990.0011530.0010700.0011010.001239001377609000
2016-10-2110570.0011320.0010040.0010600.001631001765942000
2016-10-2010930.0011130.0010140.0010390.001077001136759000
2016-10-199540.0010790.009480.0010700.001172001215077000
2016-10-189820.009830.009360.009390.0023600225546000
2016-10-179060.009820.009060.009720.0029000276035000
2016-10-149000.009230.008800.009120.0012400112403000
2016-10-138770.009090.008750.009000.0013600121670000
2016-10-129350.009400.008620.008690.0024700222964000
2016-10-119200.0010100.009010.009240.0091100881575000
2016-10-078990.008990.008540.008600.0014400125229000
2016-10-069050.009340.009010.009030.0015700144169000
2016-10-059060.009240.008930.008990.00920083484000
2016-10-049400.009400.008860.008910.0016500150187000
2016-10-039180.009480.009180.009440.0019700183932000
2016-09-308610.008930.008610.008880.0012400109419000
2016-09-298240.008720.008180.008700.00930078812000
2016-09-288410.008740.008310.008350.00790067659000
2016-09-278350.008400.008150.008400.00630051946000
2016-09-268570.008670.008380.008420.00890075895000
2016-09-238000.008550.007870.008420.0023800196216000
2016-09-218070.008070.007650.007870.00600046963000
2016-09-208000.008090.007920.007990.00590047364000
2016-09-167990.008080.007930.008000.00410032770000
2016-09-157950.008030.007840.007930.00390030905000
2016-09-148050.008050.007900.007950.001200095585000
2016-09-138250.008270.008050.008190.001080088031000
2016-09-128190.008240.007960.008030.0014800119647000
2016-09-098350.008410.008180.008390.00920076585000
2016-09-088120.008300.007990.008300.00970079007000
2016-09-078050.008160.008000.008100.00910073392000
2016-09-068030.008180.007930.008180.0014000112909000
2016-09-057970.008070.007860.007990.001120089025000
2016-09-027800.008000.007770.007830.00610047898000
2016-09-017880.008100.007730.007730.001040082179000
2016-08-317780.007810.007660.007740.00550042496000
2016-08-307900.007940.007670.007730.00780060650000
2016-08-297840.008060.007720.007920.00950075166000
2016-08-267890.007890.007650.007690.001130087367000
2016-08-258190.008190.007910.007910.00380030524000
2016-08-248400.008590.008150.008170.00790065953000
2016-08-238120.008510.008070.008490.00840070123000
2016-08-228000.008160.007950.008100.00740059625000
2016-08-198230.008380.007950.008000.00850068923000
2016-08-188580.008670.008190.008190.0013600114996000
2016-08-178300.008680.008070.008680.0024000203330000
2016-08-168080.008600.007830.008410.0027800229893000
2016-08-157620.008250.007580.008070.00830065712000
2016-08-127400.007860.007340.007770.00730055785000
2016-08-107570.007580.007320.007350.00220016329000
2016-08-097200.007590.007070.007590.00680049888000
2016-08-087440.007600.007120.007270.00600044230000
2016-08-057600.007660.007420.007440.00780058826000
2016-08-047450.007770.007380.007610.001080081255000
2016-08-037620.007800.007400.007450.001110083735000
2016-08-027790.007840.007560.007650.0017200132093000
2016-08-017810.007810.007500.007640.0016600126298000
2016-07-298090.008100.007410.007760.0022100170636000
2016-07-288150.008310.008050.008090.001220099771000
2016-07-278340.008730.008150.008150.0020800175361000
2016-07-268070.008240.007810.008240.00920074043000
2016-07-258050.008070.007910.007920.00830066126000
2016-07-228160.008300.007880.008200.0014400116437000
2016-07-218420.008420.008120.008300.0018700154026000
2016-07-208300.008560.008120.008420.0037700313822000
2016-07-199250.009910.008250.008400.0098700909186000
2016-07-158620.009160.008540.009000.0065900584793000
2016-07-148100.008970.008100.008880.0052000443318000
2016-07-138250.008350.007990.008080.0037100301933000
2016-07-128680.008830.008190.008200.0042300360815000
2016-07-119000.009100.008500.008670.0034900305553000
2016-07-088670.008770.008040.008760.0063900536498000
2016-07-079300.009730.008160.008520.001958001755172000
2016-07-069420.009790.009040.009040.001976001861222000
2016-07-0510610.0011360.009850.0010020.005972006431388000
2016-07-048790.0010240.008700.0010240.005085005015696000
2016-07-018080.008810.007740.008740.002025001684279000
2016-06-308400.008630.007670.007800.001288001043847000
2016-06-298810.009380.008130.008250.002176001934710000
2016-06-288380.009000.008320.008630.001447001258003000
2016-06-278200.009000.007910.008620.001978001671157000
2016-06-249300.0010010.007380.007900.004746004178530000
2016-06-239340.009540.008710.008880.001937001759057000
2016-06-2211500.0012080.009100.009640.005688006168135000
2016-06-2110260.0011840.0010130.0011000.005529006105927000
2016-06-2010720.0011560.0010010.0010010.005450005945653000
2016-06-1713300.0014190.0010900.0010900.00127900016209678000
2016-06-1611760.0013940.0010000.0013900.00205080025090627000
2016-06-1512720.0014500.0010800.0011340.004372005414078000

   ※ 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