[8914 東証マザーズ] エリアリンク 日足 時系列データ

[8914 東証マザーズ] エリアリンク (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-221470.001510.001470.001501.002230033427600
2017-03-211467.001509.001446.001505.002990044377000
2017-03-171445.001475.001435.001467.002950043013700
2017-03-161418.001442.001408.001432.001900027161200
2017-03-151481.001481.001400.001418.005470078309200
2017-03-141474.001498.001470.001486.001010014957000
2017-03-131485.001505.001463.001486.001790026709100
2017-03-101556.001557.001473.001482.003980060289800
2017-03-091542.001559.001521.001521.001680025788600
2017-03-081527.001574.001515.001542.001620024855000
2017-03-071570.001618.001512.001527.00162800254466600
2017-03-061500.001565.001490.001562.00117700181549800
2017-03-031487.001490.001454.001484.001920028257700
2017-03-021499.001510.001477.001487.001810027031500
2017-03-011488.001503.001463.001496.004580068072700
2017-02-281493.001539.001493.001515.0098000148417500
2017-02-271454.001484.001434.001482.005080074530700
2017-02-241425.001463.001415.001454.003690053223700
2017-02-231445.001445.001415.001425.002200031407200
2017-02-221453.001464.001434.001445.002600037641000
2017-02-211434.001465.001425.001465.005400078472700
2017-02-201375.001455.001373.001423.0082300117531800
2017-02-171338.001387.001338.001373.003960054018900
2017-02-161325.001359.001302.001338.005220069864200
2017-02-151325.001325.001303.001323.001420018705300
2017-02-141322.001328.001315.001327.001090014414300
2017-02-131299.001328.001293.001314.002840037261700
2017-02-101298.001299.001288.001291.0051006605700
2017-02-091276.001297.001276.001295.0053006836600
2017-02-081302.001302.001265.001271.0073009341900
2017-02-071306.001310.001280.001280.001290016737100
2017-02-061313.001325.001305.001312.001020013409100
2017-02-031297.001313.001295.001312.001200015686000
2017-02-021280.001305.001280.001297.001170015132800
2017-02-011266.001275.001264.001275.0032004060900
2017-01-311260.001267.001260.001265.0028003539600
2017-01-301272.001275.001258.001261.001060013417600
2017-01-271277.001279.001255.001277.0049006215900
2017-01-261286.001286.001269.001277.001140014621200
2017-01-251254.001260.001246.001256.00890011155500
2017-01-241243.001243.001228.001228.0068008387300
2017-01-231250.001250.001230.001240.0075009283000
2017-01-201249.001258.001244.001244.001510018830600
2017-01-191251.001267.001251.001256.0070008804500
2017-01-181237.001257.001227.001257.0066008177100
2017-01-171248.001252.001220.001238.002990037025600
2017-01-161255.001261.001243.001248.001780022250500
2017-01-131264.001264.001252.001255.001620020395200
2017-01-121251.001281.001251.001275.004890061420500
2017-01-111287.001287.001273.001277.001190015215400
2017-01-101257.001288.001257.001287.001700021593600
2017-01-061257.001265.001251.001256.001910023984100
2017-01-051269.001272.001251.001259.002080026141900
2017-01-041255.001270.001250.001261.001480018607400
2016-12-301250.001256.001225.001247.003260040535300
2016-12-291280.001280.001251.001251.004950062419400
2016-12-281266.001302.001265.001285.002050026228100
2016-12-271317.001337.001317.001326.007320096727700
2016-12-261316.001348.001316.001324.002380031509900
2016-12-221352.001352.001300.001318.002770036503000
2016-12-211355.001362.001347.001347.001710023138500
2016-12-201356.001360.001352.001356.00910012337900
2016-12-191368.001370.001354.001355.001390018949200
2016-12-161406.001406.001363.001368.002780038350300
2016-12-151350.001407.001350.001407.006240086584300
2016-12-141355.001358.001333.001345.001970026520900
2016-12-131359.001366.001356.001359.0070009519600
2016-12-121355.001397.001353.001364.003210044265400
2016-12-091347.001370.001346.001355.002330031518800
2016-12-081355.001355.001328.001353.001450019515000
2016-12-071346.001363.001330.001363.001390018802300
2016-12-061349.001349.001322.001331.001340017832100
2016-12-051364.001364.001314.001329.003960052982000
2016-12-021389.001390.001330.001368.002550034944000
2016-12-011400.001405.001386.001389.002770038701000
2016-11-301374.001394.001371.001394.001900026311300
2016-11-291362.001380.001362.001373.00820011270800
2016-11-281353.001383.001345.001379.001840025134000
2016-11-251357.001369.001343.001351.001770024006600
2016-11-241354.001360.001350.001350.001610021822200
2016-11-221361.001369.001353.001355.00990013448300
2016-11-211332.001373.001332.001369.002340031829600
2016-11-181316.001339.001316.001334.001360018091100
2016-11-171319.001320.001301.001315.001060013905600
2016-11-161329.001349.001320.001320.002710036228600
2016-11-151300.001330.001297.001328.002610034393600
2016-11-141295.001322.001295.001301.003830050048600
2016-11-111300.001306.001274.001304.004820062476100
2016-11-101240.001319.001240.001300.004780061521100
2016-11-091204.001246.001203.001224.004920060552700
2016-11-081209.001210.001199.001210.0039004702600
2016-11-071207.001218.001191.001208.0057006872600
2016-11-041193.001217.001182.001211.002120025457300
2016-11-021222.001222.001202.001211.001430017322300
2016-11-011210.001225.001201.001223.005360064910200
2016-10-311200.001200.001176.001195.007560090491900
2016-10-281140.001172.001140.001172.001380015939200
2016-10-271140.001143.001125.001133.001540017493100
2016-10-261133.001146.001132.001146.001290014636100
2016-10-251130.001139.001130.001136.0036004084000
2016-10-241137.001140.001120.001137.0057006465100
2016-10-211149.001150.001138.001145.00910010429800
2016-10-201136.001151.001133.001145.0059006741100
2016-10-191118.001137.001118.001136.001620018289400
2016-10-181134.001134.001112.001118.001690018999000
2016-10-171116.001126.001111.001126.0077008605900
2016-10-141110.001116.001107.001107.0084009342100
2016-10-131111.001119.001111.001118.0089009918400
2016-10-121106.001120.001106.001112.0066007354000
2016-10-111106.001118.001106.001106.001140012681100
2016-10-071103.001113.001102.001109.0058006415200
2016-10-061109.001112.001100.001101.001110012276400
2016-10-051101.001116.001101.001113.0069007670500
2016-10-041109.001113.001101.001101.003090034179500
2016-10-031101.001114.001100.001109.0063006982600
2016-09-301108.001111.001096.001111.001190013138000
2016-09-291108.001109.001102.001108.0040004423700
2016-09-281089.001098.001089.001098.001360014840400
2016-09-271092.001094.001087.001088.001930021028700
2016-09-261094.001099.001091.001092.002130023300700
2016-09-231100.001100.001090.001091.001280013980500
2016-09-211103.001104.001088.001100.004580050208900
2016-09-201115.001115.001104.001104.002270025144900
2016-09-161114.001115.001108.001115.004100045652300
2016-09-151120.001121.001112.001112.001520016964500
2016-09-141121.001130.001120.001120.0067007526900
2016-09-131125.001133.001121.001123.001080012151900
2016-09-121129.001130.001120.001120.001720019343900
2016-09-091140.001148.001131.001134.003840043699000
2016-09-081140.001167.001137.001167.001660019019500
2016-09-071147.001164.001138.001141.001200013770000
2016-09-061146.001158.001145.001148.0071008166200
2016-09-051140.001201.001135.001146.002220025982600
2016-09-021135.001136.001126.001128.001440016288800
2016-09-011138.001148.001130.001135.001790020337900
2016-08-311165.001170.001139.001141.001480016967600
2016-08-301168.001173.001154.001165.001280014869200
2016-08-291185.001191.001173.001185.0039004606700
2016-08-261191.001198.001154.001185.001650019526300
2016-08-251187.001205.001181.001200.00950011321900
2016-08-241181.001210.001172.001203.001580018768400
2016-08-231185.001185.001162.001176.0058006787800
2016-08-221184.001187.001170.001176.001300015332500
2016-08-191195.001223.001178.001193.002430028967000
2016-08-181200.001225.001190.001197.002670032103400
2016-08-171185.001203.001184.001203.002000023848300
2016-08-161192.001200.001188.001198.001900022690700
2016-08-151188.001199.001188.001198.0024002866900
2016-08-121175.001191.001168.001179.001280015081800
2016-08-101183.001186.001157.001176.0066007754100
2016-08-091194.001194.001170.001171.0077009089800
2016-08-081130.001214.001129.001194.003970046532900
2016-08-051141.001142.001128.001130.0051005781300
2016-08-041146.001146.001121.001141.001190013551200
2016-08-031170.001170.001112.001117.007470085154000
2016-08-021181.001200.001170.001171.003770044601100
2016-08-011215.001215.001162.001186.003710044078000
2016-07-291199.001223.001187.001215.001550018614600
2016-07-281195.001199.001186.001187.001000011917700
2016-07-271191.001210.001184.001189.001340016009100
2016-07-261210.001217.001188.001191.001200014407100
2016-07-251248.001248.001213.001220.0060007367300
2016-07-221218.001230.001210.001221.001190014519800
2016-07-211222.001238.001215.001225.001430017511500
2016-07-201217.001217.001186.001217.00930011180700
2016-07-191198.001226.001198.001214.001530018499400
2016-07-151185.001202.001172.001189.001780021177000
2016-07-141220.001228.001183.001185.003200038409800
2016-07-131254.001260.001229.001230.001760021872500
2016-07-121235.001269.001235.001256.0076009502400
2016-07-111230.001235.001222.001231.0065007987200
2016-07-081252.001260.001221.001222.00930011512800
2016-07-071245.001269.001235.001235.001150014319900
2016-07-061244.001272.001231.001250.00820010295300
2016-07-051271.001282.001241.001263.001160014714200
2016-07-041304.001304.001250.001262.001880024093500
2016-07-011313.001360.001290.001304.002770036458200
2016-06-301288.001316.001285.001309.003640047379100
2016-06-291276.001290.001245.001288.001710021806200
2016-06-281291.001320.001220.001262.004750061089600
2016-06-27120.00132.00120.00128.0068330085208700
2016-06-24133.00135.00121.00123.0054170069203100
2016-06-23139.00139.00134.00137.0032220043843100
2016-06-22135.00139.00129.00139.0048690065381500
2016-06-21128.00145.00127.00139.001044500140640300
2016-06-20123.00129.00121.00126.0071620090338500
2016-06-17119.00123.00119.00122.0046430056115600
2016-06-16121.00123.00118.00119.0055840067325900
2016-06-15122.00123.00119.00121.0031660038337100
2016-06-14122.00124.00121.00122.0047020057458900
2016-06-13122.00123.00121.00122.0045240055151700
2016-06-10124.00125.00122.00122.0035930044179800
2016-06-09123.00126.00121.00124.0045620056464400
2016-06-08120.00124.00119.00122.0077340094317600
2016-06-07118.00122.00118.00119.0030150036264400
2016-06-06116.00119.00116.00118.0023530027674600
2016-06-03117.00119.00117.00118.0026040030618300
2016-06-02119.00120.00117.00117.0030920036578500
2016-06-01118.00122.00117.00120.0033450039961200
2016-05-31119.00119.00117.00119.0011930014099300
2016-05-30117.00119.00116.00119.0011760013829600
2016-05-27119.00120.00117.00118.0011880014076700
2016-05-26117.00119.00116.00119.0023210027180000
2016-05-25115.00117.00115.00117.0015530018026700
2016-05-24114.00116.00113.00116.0033060037847400
2016-05-23115.00116.00114.00114.00817009378300
2016-05-20115.00117.00114.00115.0013760015900700
2016-05-19116.00117.00114.00114.0012830014760100
2016-05-18114.00117.00113.00116.0031170035813500
2016-05-17116.00116.00113.00113.0026600030464400
2016-05-16116.00118.00116.00116.0015520018061900
2016-05-13115.00119.00115.00116.0035130041123100
2016-05-12117.00118.00115.00115.0014940017365500
2016-05-11118.00118.00116.00118.0014500017033700
2016-05-10115.00119.00115.00116.0016090018828500
2016-05-09116.00118.00115.00115.009350010872600
2016-05-06115.00118.00115.00116.0023760027741600
2016-05-02112.00115.00112.00115.0016220018431400
2016-04-28117.00120.00115.00115.0040690047607600
2016-04-27121.00121.00118.00119.0030130035987800
2016-04-26125.00125.00118.00120.0056860068916200
2016-04-25122.00125.00120.00125.0043320053228500
2016-04-22118.00121.00117.00121.0045330054231900
2016-04-21117.00119.00116.00117.0024400028606600
2016-04-20115.00117.00115.00116.0013100015171000
2016-04-19116.00117.00114.00115.0021940025236900
2016-04-18117.00117.00113.00116.0025720029761300
2016-04-15110.00117.00110.00116.0042900048723000
2016-04-14116.00116.00109.00112.002053700230837100
2016-04-13114.00117.00113.00116.0023330026920900
2016-04-12114.00114.00112.00113.0027430031023600
2016-04-11113.00114.00111.00114.0012240013763400
2016-04-08116.00116.00111.00112.0030110034040100
2016-04-07118.00118.00114.00115.0016700019360800
2016-04-06112.00116.00111.00114.0013800015651200
2016-04-05115.00116.00111.00113.0020780023420800
2016-04-04120.00120.00115.00115.0034320040470400
2016-04-01120.00120.00115.00117.0070650082889800
2016-03-31120.00123.00119.00121.0028550034453900
2016-03-30119.00121.00119.00119.0017260020641000
2016-03-29123.00123.00118.00121.0048170057760200
2016-03-28123.00124.00122.00123.0013530016650500
2016-03-25123.00124.00122.00122.00438005378900
2016-03-24123.00124.00122.00122.0038180046948400
2016-03-23124.00125.00122.00124.0043790054190100
2016-03-22123.00125.00122.00125.0053370065803200
2016-03-18125.00126.00121.00123.0071140087722700
2016-03-17122.00127.00122.00127.001602000200524200
2016-03-16120.00123.00116.00121.0059030070380000
2016-03-15120.00122.00119.00119.0030060036173000

   ※ 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