[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 
2017-08-21122.00123.00121.00122.0044690054267500
2017-08-18124.00124.00120.00123.0076650093652000
2017-08-17125.00127.00124.00125.00892800111688800
2017-08-16123.00125.00123.00124.00863000106913300
2017-08-15121.00124.00121.00123.00877800107242300
2017-08-14120.00121.00119.00121.001076500129344100
2017-08-10123.00124.00121.00122.001399000170523700
2017-08-09125.00126.00123.00123.00964000119563000
2017-08-08126.00127.00125.00125.0056990071701500
2017-08-07127.00128.00126.00126.0060310076358200
2017-08-04127.00129.00126.00128.0073420093468600
2017-08-03127.00127.00126.00127.0063870080716300
2017-08-02128.00129.00126.00127.001095100139171200
2017-08-01130.00130.00128.00128.001205100154985200
2017-07-31132.00132.00129.00130.00972400126403300
2017-07-28131.00133.00130.00132.001012600133247000
2017-07-27131.00132.00130.00132.0050010065569800
2017-07-26131.00132.00130.00130.0068580089822500
2017-07-25131.00131.00129.00131.0058770076335500
2017-07-24131.00132.00130.00131.001020700133277600
2017-07-21132.00133.00131.00132.0045550060049800
2017-07-20131.00132.00130.00132.0072440095037000
2017-07-19130.00131.00129.00131.0067100087238300
2017-07-18131.00132.00130.00130.0056160073324400
2017-07-14132.00132.00131.00131.0037000048711000
2017-07-13134.00134.00131.00131.00766500101556900
2017-07-12133.00136.00132.00133.001344600180005200
2017-07-11132.00134.00131.00133.001086400144147800
2017-07-10132.00132.00131.00132.0028990038158300
2017-07-07131.00133.00129.00132.001071000140144300
2017-07-06132.00133.00131.00133.00927800122317100
2017-07-05132.00133.00130.00131.001532800201519200
2017-07-04135.00136.00132.00134.001104300148029000
2017-07-03136.00136.00134.00134.00884800119601300
2017-06-30134.00136.00134.00136.001200100162081600
2017-06-29134.00139.00132.00136.002596600353740500
2017-06-28133.00135.00132.00134.001628100217839100
2017-06-27130.00134.00130.00134.001821200240781900
2017-06-26131.00132.00130.00130.0042130055086800
2017-06-23131.00133.00130.00131.001190000155932300
2017-06-22130.00131.00130.00131.0032410042264700
2017-06-21129.00131.00129.00130.0073980096109300
2017-06-20130.00131.00128.00129.00909800117475600
2017-06-19130.00131.00128.00130.00901800116804200
2017-06-16131.00132.00129.00131.00849100110765100
2017-06-15136.00136.00131.00132.002068900274989700
2017-06-14141.00142.00135.00137.004292900593283500
2017-06-13133.00134.00131.00134.00865800115073500
2017-06-12130.00133.00128.00132.001241800161573300
2017-06-09132.00134.00130.00131.001956900258351100
2017-06-08128.00132.00128.00131.002637300343111800
2017-06-07128.00129.00127.00128.0048800062428700
2017-06-06128.00129.00127.00129.00794000101799100
2017-06-05129.00129.00127.00129.00841600107817600
2017-06-02128.00129.00127.00129.001342800171856400
2017-06-01128.00130.00127.00129.001016000130602700
2017-05-31127.00130.00126.00127.003385400431812400
2017-05-30127.00129.00126.00126.00906900115265300
2017-05-29127.00129.00126.00126.0063960081344900
2017-05-26130.00130.00126.00126.0076690097733000
2017-05-25126.00131.00126.00130.00885100113790100
2017-05-24126.00127.00125.00126.0050990064267800
2017-05-23127.00128.00125.00125.0059610075598700
2017-05-22126.00128.00126.00126.0044590056535100
2017-05-19125.00127.00124.00125.0053120066668700
2017-05-18123.00126.00123.00124.001719900213680000
2017-05-17130.00131.00127.00127.00922300118510100
2017-05-16130.00131.00129.00131.00813000105637800
2017-05-15129.00130.00128.00129.0066690085906400
2017-05-12129.00131.00128.00130.0062120080569700
2017-05-11128.00130.00128.00128.00871300112308800
2017-05-10128.00129.00127.00129.0067570086508900
2017-05-09131.00132.00127.00127.003115600401861300
2017-05-08142.00143.00128.00132.004947600668416800
2017-05-02138.00138.00136.00136.0067110092019400
2017-05-01136.00137.00135.00137.0047700064985200
2017-04-28138.00139.00133.00134.001017300138184400
2017-04-27139.00141.00137.00137.001598800221770500
2017-04-26135.00140.00134.00138.002347800320337100
2017-04-25130.00133.00129.00132.00772300101443900
2017-04-24131.00132.00129.00129.0074210096432200
2017-04-21130.00131.00129.00131.0044380057708900
2017-04-20130.00132.00129.00129.0063730083247700
2017-04-19129.00131.00128.00130.0072710094416600
2017-04-18130.00132.00128.00129.001521000197440200
2017-04-17122.00129.00122.00129.00906200113936500
2017-04-14127.00127.00123.00124.00888400111119600
2017-04-13126.00128.00125.00127.001686200213249400
2017-04-12132.00132.00128.00128.001872800242978200
2017-04-11135.00137.00134.00134.0063640086077200
2017-04-10137.00139.00136.00136.0049220067600300
2017-04-07135.00138.00134.00136.00869800118433200
2017-04-06140.00141.00134.00134.001737600236447200
2017-04-05139.00141.00138.00140.0068440095348400
2017-04-04145.00147.00138.00140.001888700267681000
2017-04-03143.00148.00143.00145.002232100323933700
2017-03-31142.00143.00140.00140.0065360092614300
2017-03-30139.00141.00138.00140.00825900115531600
2017-03-29134.00138.00134.00138.00789700107201700
2017-03-28138.00140.00135.00135.0065800090145300
2017-03-27141.00141.00137.00137.00798300110530800
2017-03-24137.00139.00137.00138.0066680092280600
2017-03-23136.00139.00136.00137.00849300116331300
2017-03-22137.00140.00137.00137.001234500170114900
2017-03-21143.00143.00138.00140.002271500318853100
2017-03-17145.00146.00144.00144.00795200115178200
2017-03-16145.00147.00144.00145.001059400154412200
2017-03-15148.00149.00145.00145.002007800294325300
2017-03-14153.00154.00148.00148.001736800261139000
2017-03-13154.00156.00153.00153.001316900203108900
2017-03-10156.00156.00154.00155.00830000128633200
2017-03-09156.00157.00154.00154.001022200158367600
2017-03-08158.00160.00155.00155.001432200224850500
2017-03-07155.00161.00155.00157.002889200457756300
2017-03-06154.00156.00154.00155.0061300094899300
2017-03-03156.00157.00155.00155.00893600139326400
2017-03-02157.00158.00156.00157.00906100142241500
2017-03-01157.00158.00155.00156.00806500126283300
2017-02-28157.00159.00156.00156.00871600137194000
2017-02-27160.00161.00156.00157.001923900303264300
2017-02-24161.00163.00160.00160.001315000212149400
2017-02-23157.00164.00157.00160.003110400500568000
2017-02-22156.00158.00155.00156.00949700148301500
2017-02-21155.00157.00155.00156.00920900143641900
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

   ※ 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