[8922 東証マザーズ] 日本アセットマーケティング 日足 時系列データ

[8922 東証マザーズ] 日本アセットマーケティング (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-02121.00122.00121.00122.0026930032673800
2016-12-01123.00124.00120.00120.0061760075420700
2016-11-30124.00124.00120.00123.0063130077010600
2016-11-29123.00125.00122.00123.0078730097420700
2016-11-28120.00123.00120.00123.0039800048520900
2016-11-25122.00124.00120.00120.00870100106502300
2016-11-24122.00123.00120.00122.0076150092518700
2016-11-22122.00124.00121.00121.00872700106978000
2016-11-21118.00123.00118.00122.001385200167411400
2016-11-18118.00119.00116.00117.0063560074821800
2016-11-17119.00119.00117.00117.0047190055687700
2016-11-16119.00119.00118.00119.0030550036189800
2016-11-15119.00119.00117.00119.0033080039023400
2016-11-14118.00120.00117.00119.0050130059088100
2016-11-11118.00120.00117.00118.0043720051698600
2016-11-10119.00119.00116.00117.0053260062731600
2016-11-09120.00121.00112.00114.002118500244588800
2016-11-08119.00122.00119.00120.0036390043594400
2016-11-07118.00121.00116.00119.0046390054900200
2016-11-04117.00119.00113.00119.001079600125666100
2016-11-02121.00121.00117.00119.0070880084069900
2016-11-01122.00123.00121.00122.0019750024122800
2016-10-31122.00123.00120.00122.0041960051280200
2016-10-28118.00121.00118.00121.0068220081352800
2016-10-27117.00119.00117.00117.0033680039596900
2016-10-26118.00119.00117.00117.0034490040609900
2016-10-25120.00121.00117.00117.00964700114055500
2016-10-24120.00122.00119.00121.0034230041184500
2016-10-21123.00123.00119.00121.0079980096673500
2016-10-20123.00125.00122.00122.0036220044625000
2016-10-19124.00125.00122.00123.0053000065613200
2016-10-18123.00124.00122.00122.0043550053513900
2016-10-17121.00125.00119.00123.0076670094008100
2016-10-14121.00122.00120.00121.0050050060416000
2016-10-13124.00125.00122.00122.0046900057717100
2016-10-12120.00124.00119.00123.0064180078272600
2016-10-11119.00121.00116.00120.0070030082880900
2016-10-07119.00121.00118.00119.00913700108883300
2016-10-06125.00125.00119.00120.001250400152643700
2016-10-05126.00127.00124.00125.0079570099744700
2016-10-04121.00127.00120.00125.002027400251793100
2016-10-03120.00122.00120.00121.001048600126452500
2016-09-30118.00119.00115.00119.00973300113889800
2016-09-29114.00119.00113.00119.001473800172104800
2016-09-28115.00115.00112.00114.0047580053923000
2016-09-27111.00114.00110.00114.0058920066125800
2016-09-26114.00116.00111.00111.002244800254268800
2016-09-23105.00106.00103.00104.0027110028153300
2016-09-21103.00106.00102.00105.0024740025614900
2016-09-20104.00105.00103.00103.0022470023264400
2016-09-16105.00106.00103.00105.0029340030600900
2016-09-15106.00107.00104.00105.0034060035944100
2016-09-14109.00110.00106.00107.0037230040141900
2016-09-13109.00111.00109.00109.0027500030130300
2016-09-12110.00111.00108.00108.0041360045054400
2016-09-09111.00113.00110.00111.0071820080014500
2016-09-08108.00110.00108.00109.0029570032155300
2016-09-07107.00108.00106.00108.0017940019190500
2016-09-06108.00108.00105.00108.0028460030382700
2016-09-05109.00110.00107.00107.0068260074114800
2016-09-02107.00109.00106.00108.0045590048808000
2016-09-01106.00109.00105.00107.0060370064733900
2016-08-31103.00107.00103.00105.0091170095470300
2016-08-30102.00103.00101.00101.0033940034488100
2016-08-29103.00104.00101.00102.0028110028821100
2016-08-26104.00107.00100.00101.0083150085787300
2016-08-25100.00104.00100.00104.001074800109701600
2016-08-2497.00100.0096.00100.0050360049309400
2016-08-2398.0098.0096.0096.00931009038400
2016-08-2297.0098.0096.0098.0013890013480700
2016-08-1997.0099.0096.0097.0022070021538400
2016-08-1898.0098.0096.0096.0021980021341200
2016-08-1798.0099.0097.0097.0014260013927000
2016-08-1698.00100.0097.0098.0024460024055200
2016-08-1598.0099.0097.0098.0010940010729200
2016-08-1297.0098.0097.0098.0016710016298800
2016-08-1096.0097.0096.0096.00777007520000
2016-08-0997.0097.0095.0096.0036770035303300
2016-08-0898.00101.0096.0096.0089920087914700
2016-08-0599.00100.0096.0097.0072080070729100
2016-08-04100.00100.0098.00100.0019080018942900
2016-08-0398.00100.0098.0098.0023770023569800
2016-08-02100.00101.0099.0099.0035490035400100
2016-08-0199.00101.0098.00101.0045600045361900
2016-07-29100.00101.0097.0097.0069280068446400
2016-07-2899.00104.0098.00101.001007600102053200
2016-07-2797.00101.0096.00100.0071120070113500
2016-07-2697.0097.0096.0096.0015910015300300
2016-07-2598.0098.0095.0098.0047450045783200
2016-07-2298.0098.0096.0097.0015960015527700
2016-07-2197.0099.0096.0099.0027590026894100
2016-07-2095.0096.0095.0095.0020030019059700
2016-07-1996.0097.0095.0095.0044450042596000
2016-07-1598.0098.0096.0096.0020800020080900
2016-07-1498.0098.0096.0097.0030760029809200
2016-07-1399.00100.0097.0098.0021320020984000
2016-07-1297.0099.0097.0098.0020670020214400
2016-07-1196.0098.0096.0096.0020510019808700
2016-07-0895.0097.0094.0094.0028540027117800
2016-07-0797.0097.0095.0095.0017580016904600
2016-07-0696.0097.0095.0097.0025570024528500
2016-07-0599.00100.0097.0097.0045750044600500
2016-07-0499.00100.0097.0099.0028760028356400
2016-07-01100.00101.0098.0098.0029360029213100
2016-06-30100.00100.0098.00100.0024290024104700
2016-06-2998.0098.0096.0097.0019280018786500
2016-06-2894.0097.0093.0096.0028140026732600
2016-06-2792.0095.0091.0095.0043780040778900
2016-06-24100.00100.0090.0094.001442300135590000
2016-06-2397.0098.0096.0097.0030700029796600
2016-06-22100.00100.0096.0097.0071810070222100
2016-06-21100.00101.0098.00100.0026130025967300
2016-06-2099.00100.0098.00100.0044580044164700
2016-06-1797.0099.0096.0097.0025460024777100
2016-06-16100.00100.0096.0096.0057980056478600
2016-06-1597.00101.0097.0099.0052900052264000
2016-06-14103.00104.0097.0097.001576500156133300
2016-06-13107.00108.00104.00104.0043900046299900
2016-06-10104.00106.00103.00106.0023070024075100
2016-06-09105.00106.00103.00104.0014060014708900
2016-06-08105.00106.00102.00104.0032330033611300
2016-06-07104.00107.00104.00105.0037450039507300
2016-06-06103.00104.00102.00104.0027830028633700
2016-06-03105.00106.00104.00104.0032160033581800
2016-06-02106.00107.00104.00105.0045100047559700
2016-06-01107.00109.00106.00107.0022790024441500
2016-05-31107.00109.00107.00109.0026040028204000
2016-05-30105.00109.00105.00107.0036440038950000
2016-05-27105.00106.00102.00105.0080720083928400
2016-05-26108.00109.00105.00106.0058840062889600
2016-05-25110.00110.00108.00108.0028790031158500
2016-05-24110.00111.00108.00108.0032110034952800
2016-05-23112.00112.00109.00111.0035590039245200
2016-05-20111.00113.00110.00110.0028750031822300
2016-05-19110.00112.00109.00112.0022190024640600
2016-05-18112.00112.00106.00110.0085590093362700
2016-05-17109.00112.00109.00111.0039130043320900
2016-05-16114.00115.00109.00109.0088310098091300
2016-05-13115.00116.00113.00115.0046200052675700
2016-05-12116.00117.00114.00114.0051160058960600
2016-05-11116.00117.00114.00116.0045080052089400
2016-05-10117.00118.00113.00115.001247300143264400
2016-05-09125.00128.00113.00115.003255400390242400
2016-05-06123.00125.00121.00123.00872300107206400
2016-05-02121.00127.00118.00124.001475800180467100
2016-04-28128.00129.00120.00123.002091700260408000
2016-04-27121.00128.00119.00128.001905500235241200
2016-04-26121.00122.00117.00120.00891100106900900
2016-04-25123.00124.00121.00122.00845900103305300
2016-04-22120.00121.00118.00121.0067370080632700
2016-04-21121.00122.00119.00120.001374600165779700
2016-04-20113.00123.00112.00119.003242700384118400
2016-04-19112.00113.00111.00112.0041370046243700
2016-04-18110.00111.00110.00110.0038240042115100
2016-04-15112.00113.00111.00113.0045820051317900
2016-04-14114.00116.00112.00113.0086650098335600
2016-04-13112.00114.00112.00112.0040430045544800
2016-04-12108.00113.00108.00111.0038860043024500
2016-04-11110.00111.00107.00108.0022760024708700
2016-04-08109.00111.00107.00109.0051550056254500
2016-04-07108.00113.00107.00111.0074040081678700
2016-04-06106.00109.00106.00108.0064260068825500
2016-04-05114.00114.00106.00110.001031100113771300
2016-04-04114.00116.00114.00114.0030020034505800
2016-04-01118.00119.00114.00114.00897300104197300
2016-03-31119.00120.00117.00118.0044000052101200
2016-03-30120.00120.00118.00118.001275900151906200
2016-03-29117.00119.00114.00119.001312400153521200
2016-03-28113.00117.00113.00116.001428600164271400
2016-03-25112.00113.00110.00113.0029580032977000
2016-03-24114.00114.00111.00111.0043560048830100
2016-03-23114.00115.00113.00114.0033040037506600
2016-03-22114.00115.00112.00115.0041130046516400
2016-03-18111.00113.00110.00112.0044690049664400
2016-03-17113.00116.00110.00111.001130100128439900
2016-03-16112.00114.00111.00112.0063310071177900
2016-03-15108.00114.00108.00113.001549500172183200
2016-03-14107.00109.00106.00108.0051060054866600
2016-03-11104.00107.00104.00106.0045790048241600
2016-03-10106.00107.00105.00106.0054400057641000
2016-03-09105.00106.00104.00106.0027010028335000
2016-03-08109.00110.00103.00107.0091970097888000
2016-03-07106.00110.00105.00108.0073090078372600
2016-03-04105.00109.00105.00107.0062650067070000
2016-03-03103.00108.00102.00106.001061200111746800
2016-03-02101.00104.00101.00103.0055710056918600
2016-03-01100.00101.0099.00100.0032490032474800
2016-02-29103.00104.00101.00101.0033390034150100
2016-02-26101.00103.00100.00101.0027100027448400
2016-02-25100.00102.0099.00100.0026850027012500
2016-02-2498.00100.0098.0098.0021000020704600
2016-02-23102.00103.0099.00100.0033630033872500
2016-02-2298.00103.0097.00101.001229100121716200
2016-02-1994.0098.0094.0098.0031730030352000
2016-02-1897.0098.0094.0098.0060160057697000
2016-02-1797.0098.0095.0095.0033860032642100
2016-02-1692.0097.0090.0096.001167700109320900
2016-02-1594.0096.0091.0094.0081860076845500
2016-02-1291.0092.0087.0090.002064400185340300
2016-02-1096.0097.0092.0094.001253400117889300
2016-02-0994.0099.0093.0097.001255400119538900
2016-02-0898.00100.0093.0098.0092740089272100
2016-02-05100.00101.0098.0099.0049330049036300
2016-02-04100.00104.00100.00101.0037070037815600
2016-02-03102.00104.00100.00102.0070190070988600
2016-02-02107.00109.00104.00105.0068690072926100
2016-02-01109.00111.00106.00109.001597400173635300
2016-01-2995.00105.0093.00105.001359500135192000
2016-01-2897.0098.0095.0095.0033160031934400
2016-01-2794.0098.0094.0098.0050400048078100
2016-01-2695.0096.0091.0093.0084620079171900
2016-01-2597.00100.0095.0097.0065350063579000
2016-01-2292.0095.0092.0094.0066490061922600
2016-01-2196.0099.0089.0089.001745400162946300
2016-01-20101.00102.0096.0097.0068560067628300
2016-01-19100.00102.0099.00100.0031910032061300
2016-01-1897.00103.0097.00100.001077400107137400
2016-01-15105.00106.00101.00103.0063990066656600
2016-01-14106.00107.00102.00104.00978100101903600
2016-01-13107.00109.00106.00108.0030360032637100
2016-01-12111.00111.00105.00107.0085360091789300
2016-01-08111.00112.00110.00111.0050050055505400
2016-01-07110.00115.00110.00111.001154300129810400
2016-01-06111.00112.00110.00111.0043620048327600
2016-01-05111.00112.00110.00111.0026420029304500
2016-01-04114.00114.00110.00111.0041280046149900
2015-12-30111.00114.00111.00114.0052350058682600
2015-12-29111.00112.00110.00111.0034590038390300
2015-12-28111.00112.00109.00110.0069490076743100
2015-12-25110.00111.00107.00110.001239700135420200
2015-12-24114.00115.00110.00110.001367100153634700
2015-12-22115.00116.00114.00114.0059450068254400
2015-12-21115.00116.00113.00115.0073170083762600
2015-12-18113.00117.00113.00114.001517200174135500
2015-12-17114.00115.00113.00113.0069310078979500
2015-12-16116.00116.00113.00114.0054580062600600
2015-12-15118.00120.00114.00114.002179700254200600
2015-12-14114.00117.00112.00117.001442000165045100
2015-12-11114.00116.00114.00116.0073500084302400
2015-12-10114.00115.00113.00114.0063070071985000
2015-12-09113.00114.00112.00114.0057480065032900
2015-12-08114.00115.00113.00113.0062650071224400
2015-12-07116.00116.00114.00114.0044570051333000
2015-12-04114.00116.00114.00116.0080470092091300
2015-12-03117.00117.00115.00117.0075980088535700
2015-12-02114.00118.00114.00118.001797300208391800
2015-12-01113.00114.00112.00112.0028390032035400
2015-11-30113.00113.00112.00112.0017390019563200
2015-11-27114.00115.00113.00113.0026440030018600
2015-11-26112.00115.00112.00115.0054380061851100

   ※ 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