[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 
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
2016-03-14118.00121.00118.00120.0020420024407800
2016-03-11117.00117.00115.00116.0013100015255600
2016-03-10119.00120.00117.00117.009230010898400
2016-03-09118.00118.00115.00116.0023380027317000
2016-03-08121.00122.00118.00119.0024380029091600
2016-03-07121.00121.00119.00119.0036570044029300
2016-03-04114.00119.00112.00118.0052590061353100
2016-03-03112.00114.00112.00112.0029390033142600
2016-03-02109.00113.00109.00113.0035370039271300
2016-03-01107.00110.00106.00107.0039510042656300
2016-02-29105.00108.00105.00107.0026550028310400
2016-02-26107.00108.00104.00104.0047790050364600
2016-02-25105.00107.00104.00107.0025300026714800
2016-02-24102.00106.00102.00105.0077650080500100
2016-02-23112.00112.00107.00108.0042670046614000
2016-02-22109.00113.00108.00112.0050650056134800
2016-02-19111.00112.00107.00108.0048050052381200
2016-02-18111.00113.00110.00111.0041610046354600
2016-02-17115.00116.00110.00111.0044730050674100
2016-02-16108.00116.00108.00114.0068340076992600
2016-02-1599.00112.0099.00110.002011600214833200
2016-02-1298.00100.0095.0097.001173900114684100
2016-02-10106.00108.0099.00103.001205300124537800
2016-02-09111.00112.00104.00108.00964200104279500
2016-02-08113.00117.00111.00115.0050010056996700
2016-02-05117.00118.00114.00115.0071740083187800
2016-02-04119.00120.00117.00119.0033030039086600
2016-02-03118.00122.00116.00120.0065250077335700
2016-02-02125.00126.00119.00121.00885500108214400
2016-02-01128.00129.00123.00127.001355100171748200
2016-01-29120.00129.00117.00128.001611200199112300
2016-01-28120.00122.00119.00120.0029350035404500
2016-01-27120.00123.00120.00121.0024110029215600
2016-01-26122.00122.00118.00120.0024120028920500
2016-01-25119.00124.00118.00123.0032520039298500
2016-01-22114.00118.00114.00117.0063400073461700
2016-01-21114.00120.00109.00116.00922800106097100
2016-01-20122.00125.00116.00116.0055310065884300
2016-01-19120.00123.00118.00123.0055800067264200
2016-01-18120.00121.00115.00119.001157900136979400
2016-01-15127.00132.00124.00124.0050670064744600
2016-01-14130.00130.00125.00128.0061670078538900
2016-01-13131.00135.00131.00133.0032700043368500
2016-01-12137.00137.00127.00131.001060200138984600
2016-01-08138.00140.00136.00139.0048240066408600
2016-01-07140.00142.00140.00140.0069800098079500
2016-01-06142.00142.00140.00140.0031310044100700
2016-01-05142.00143.00141.00142.0028960041048700
2016-01-04143.00144.00142.00142.0012120017292100
2015-12-30143.00145.00143.00144.0021620031094300
2015-12-29140.00143.00140.00143.0034130048135100
2015-12-28142.00142.00139.00140.0037510052804700
2015-12-25141.00144.00141.00142.0045150063949500
2015-12-24146.00147.00140.00140.001150200164601800
2015-12-22147.00148.00146.00146.0014460021172500
2015-12-21148.00148.00146.00147.0033760049721600
2015-12-18148.00150.00147.00148.0041450061530800
2015-12-17150.00150.00147.00147.0056550084037300
2015-12-16147.00149.00147.00148.0039990059146400
2015-12-15148.00148.00146.00146.0032020047053700
2015-12-14148.00149.00147.00147.0038950057516200
2015-12-11149.00152.00148.00150.00921000138199700
2015-12-10149.00150.00148.00148.0020140029931000
2015-12-09149.00151.00149.00149.0034920052254300
2015-12-08151.00151.00149.00149.0038780058092400
2015-12-07151.00152.00149.00151.0063930096120900
2015-12-04150.00151.00149.00151.0049860074772500
2015-12-03151.00152.00150.00151.0024370036726900
2015-12-02150.00152.00149.00151.0044640067199000
2015-12-01150.00151.00148.00150.0040160060122700
2015-11-30150.00151.00149.00150.0040560060727000
2015-11-27152.00152.00149.00150.0064560096948400
2015-11-26153.00153.00151.00152.0042400064304600

   ※ 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