[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 
2017-02-20155.00158.00155.00156.0063750099453000
2017-02-17158.00158.00154.00155.001453600226022000
2017-02-16160.00162.00158.00158.00965700153426900
2017-02-15162.00165.00159.00159.002009200326282400
2017-02-14158.00162.00157.00160.001658900265614900
2017-02-13156.00159.00156.00157.00946400148940600
2017-02-10156.00157.00154.00155.001463200227133800
2017-02-09153.00159.00152.00154.001706800265126700
2017-02-08161.00161.00154.00155.003278900513762300
2017-02-07163.00165.00161.00162.001376500223695400
2017-02-06168.00168.00161.00163.002366100388024500
2017-02-03166.00169.00166.00168.00857100143425300
2017-02-02172.00173.00166.00166.002118100357676200
2017-02-01169.00173.00167.00171.004152800704819900
2017-01-31170.00172.00169.00169.001778400302472700
2017-01-30173.00174.00170.00171.003385100581586800
2017-01-27176.00177.00172.00173.001730500300118200
2017-01-26177.00179.00174.00175.003527800622756900
2017-01-25172.00175.00172.00172.001570500271694800
2017-01-24172.00174.00170.00170.001512200259889400
2017-01-23169.00174.00164.00173.002554500430299700
2017-01-20174.00174.00168.00169.001693000289444800
2017-01-19179.00180.00172.00172.004544700799794800
2017-01-18160.00172.00158.00172.003383400564470500
2017-01-17166.00167.00161.00162.001763300288113200
2017-01-16169.00172.00165.00165.001665200279554200
2017-01-13166.00170.00165.00167.001618900271289800
2017-01-12169.00172.00166.00166.002343000393961800
2017-01-11168.00175.00161.00171.005842200975017100
2017-01-10177.00177.00168.00168.005172100888163500
2017-01-06175.00180.00174.00179.003499000619829900
2017-01-05185.00187.00177.00181.0073279001331222100
2017-01-04173.00187.00170.00184.00119726002147061500
2016-12-30165.00170.00160.00167.005570900925442600
2016-12-29159.00164.00150.00164.004778300746932700
2016-12-28164.00176.00153.00158.00102113001677705800
2016-12-27151.00162.00150.00160.00102539001611192400
2016-12-26146.00153.00143.00152.0086406001273401500
2016-12-22143.00146.00140.00144.004417600631934300
2016-12-21139.00143.00138.00143.003539000497570200
2016-12-20138.00140.00135.00138.002685000368971400
2016-12-19147.00148.00136.00138.00108569001533411500
2016-12-16129.00140.00129.00138.0074578001013880600
2016-12-15132.00133.00128.00129.001325400172940700
2016-12-14132.00132.00129.00130.001045700136346300
2016-12-13133.00134.00130.00132.001112400146284000
2016-12-12135.00136.00131.00133.002047300273606200
2016-12-09132.00137.00132.00134.004392000589450100
2016-12-08128.00132.00126.00130.002406000310594600
2016-12-07122.00129.00120.00127.002346300293710600
2016-12-06121.00122.00120.00122.0033080040066100
2016-12-05122.00122.00120.00120.0034510041745800
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

   ※ 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