[9466 東証1部] アイドママーケティングコミュニケーション 日足 時系列データ

[9466 東証1部] アイドママーケティングコミュニケーション (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-22666.00666.00658.00659.004000026425600
2017-09-21670.00670.00663.00670.002110014065100
2017-09-20676.00676.00659.00674.001780011903000
2017-09-19649.00680.00645.00678.004240027842000
2017-09-15650.00650.00643.00646.0098006342000
2017-09-14645.00652.00641.00650.001790011567200
2017-09-13644.00647.00633.00645.003380021645600
2017-09-12655.00655.00642.00645.00138008916100
2017-09-11653.00653.00643.00645.00132008540000
2017-09-08645.00651.00640.00645.00111007158600
2017-09-07654.00655.00635.00648.003220020908100
2017-09-06642.00649.00612.00644.007170045349600
2017-09-05672.00672.00652.00652.003470022878300
2017-09-04679.00679.00662.00671.002360015844900
2017-09-01672.00685.00671.00680.003790025686900
2017-08-31683.00683.00675.00677.0094006378300
2017-08-30682.00682.00672.00678.0092006222800
2017-08-29690.00690.00674.00677.0097006587300
2017-08-28697.00697.00678.00682.00104007155900
2017-08-25684.00685.00678.00685.0099006749900
2017-08-24681.00681.00672.00677.0076005134000
2017-08-23682.00685.00674.00685.00123008371000
2017-08-22668.00678.00663.00674.001610010773200
2017-08-21657.00663.00657.00659.001670011028100
2017-08-18662.00665.00658.00662.002110013977200
2017-08-17664.00667.00661.00664.002040013529100
2017-08-16664.00671.00660.00663.001740011572800
2017-08-15659.00673.00658.00665.002250014984100
2017-08-14663.00666.00656.00656.004440029334900
2017-08-10689.00697.00678.00683.002050014053200
2017-08-09699.00699.00680.00690.002690018497800
2017-08-08710.00710.00695.00697.00141009849500
2017-08-07703.00707.00698.00701.001690011859400
2017-08-04717.00720.00690.00702.004790033877000
2017-08-03734.00740.00721.00740.00134009806700
2017-08-02737.00737.00720.00736.00122008913300
2017-08-01733.00746.00725.00746.004310031733000
2017-07-31726.00740.00717.00740.002910021125500
2017-07-28739.00739.00725.00726.0084006127200
2017-07-27737.00737.00727.00732.0073005333300
2017-07-26734.00735.00726.00733.00104007588700
2017-07-25733.00734.00724.00734.00120008764700
2017-07-24726.00731.00720.00726.001760012747100
2017-07-21725.00726.00721.00724.0075005421900
2017-07-20723.00726.00718.00725.001490010754800
2017-07-19733.00733.00724.00727.0093006761300
2017-07-18725.00733.00717.00731.00136009827600
2017-07-14723.00732.00720.00732.0049003543500
2017-07-13730.00740.00723.00723.00127009322700
2017-07-12730.00730.00720.00724.0065004706600
2017-07-11712.00740.00711.00730.001770012870800
2017-07-10709.00718.00709.00712.0049003492400
2017-07-07712.00714.00704.00710.00129009159000
2017-07-06721.00721.00711.00713.0080005721100
2017-07-05712.00716.00709.00714.00121008618800
2017-07-04721.00722.00710.00710.002040014586700
2017-07-03721.00726.00718.00722.00122008797400
2017-06-30725.00725.00717.00721.002080015026600
2017-06-29724.00749.00724.00744.002830020840500
2017-06-28746.00746.00720.00724.002280016701300
2017-06-27747.00747.00736.00738.003000022274700
2017-06-26745.00749.00742.00745.003160023583700
2017-06-23741.00743.00732.00743.002800020645700
2017-06-22724.00741.00721.00741.003390024827600
2017-06-21723.00727.00719.00726.002050014825500
2017-06-20718.00722.00713.00722.002620018824200
2017-06-19720.00723.00706.00714.003320023622300
2017-06-16713.00719.00710.00719.002770019800900
2017-06-15718.00728.00714.00715.004540032724800
2017-06-14702.00715.00702.00714.002730019409000
2017-06-13693.00702.00693.00702.001720012002400
2017-06-12699.00702.00694.00696.002890020150500
2017-06-09691.00700.00691.00695.001880013061800
2017-06-08698.00700.00691.00692.002240015580100
2017-06-07692.00700.00692.00699.00138009603300
2017-06-06712.00712.00670.00697.004820033595400
2017-06-05717.00723.00709.00710.002460017532300
2017-06-02719.00720.00709.00718.003110022242500
2017-06-01728.00728.00717.00719.00106007626500
2017-05-31736.00736.00717.00717.002200015881100
2017-05-30721.00736.00720.00736.002470018033800
2017-05-29740.00740.00726.00726.001380010079200
2017-05-26753.00753.00732.00733.002520018630400
2017-05-25763.00763.00753.00755.002090015850300
2017-05-24758.00762.00750.00753.004280032353900
2017-05-23745.00760.00743.00751.004360032760800
2017-05-22743.00749.00737.00741.004230031362400
2017-05-19738.00739.00728.00736.004340031877700
2017-05-18723.00729.00715.00723.002990021633800
2017-05-17708.00790.00702.00743.00166700123392000
2017-05-16715.00715.00697.00698.002750019308200
2017-05-15703.00712.00697.00704.003280023086800
2017-05-12726.00726.00715.00716.004100029487700
2017-05-11720.00727.00718.00727.004170030077400
2017-05-10721.00725.00719.00722.003100022344600
2017-05-09729.00732.00721.00721.002890020935200
2017-05-08725.00733.00723.00728.003980028985900
2017-05-02715.00730.00715.00722.003950028514700
2017-05-01695.00744.00692.00730.009970072295400
2017-04-28738.00746.00720.00725.0010480076936400
2017-04-27689.00733.00689.00723.00275600197741100
2017-04-26689.00707.00688.00691.008120056549600
2017-04-25681.00695.00681.00687.004780032859100
2017-04-24677.00680.00668.00678.006680044972200
2017-04-21681.00690.00671.00674.004190028309800
2017-04-20678.00682.00665.00681.003570024089100
2017-04-19673.00686.00673.00678.002690018273800
2017-04-18685.00694.00677.00678.003000020524900
2017-04-17662.00681.00662.00679.002700018215000
2017-04-14676.00693.00666.00672.002650017991500
2017-04-13651.00688.00650.00676.006570043935600
2017-04-12700.00703.00661.00680.009410064443600
2017-04-11716.00721.00688.00717.0012360087407400
2017-04-10720.00733.00720.00723.002810020383000
2017-04-07731.00754.00701.00734.007270052931600
2017-04-06732.00748.00708.00731.009150066343400
2017-04-05754.00774.00736.00744.004810036014200
2017-04-04807.00807.00720.00765.009560073609100
2017-04-03820.00820.00803.00803.007650062052500
2017-03-31800.00820.00787.00802.00131400105731400
2017-03-30767.00784.00762.00781.008400065235000
2017-03-29779.00779.00754.00762.004820036954900
2017-03-28772.00776.00740.00771.0012450094821600
2017-03-27785.00788.00765.00771.008610066652400
2017-03-24774.00783.00765.00772.007460057617500
2017-03-23780.00784.00772.00778.005710044464900
2017-03-22781.00794.00770.00773.00151400118579900
2017-03-21754.00814.00743.00804.00375600294436800
2017-03-17774.00774.00760.00769.007620058332500
2017-03-16757.00778.00755.00774.00136200104700100
2017-03-15766.00804.00741.00772.00450400348242300
2017-03-14808.00820.00707.00819.00429300333672600
2017-03-13819.00833.00811.00820.00140100115122000
2017-03-10817.00820.00802.00808.0012290099752700
2017-03-09801.00835.00799.00818.00322900264857000
2017-03-08806.00815.00786.00796.00213200170498000
2017-03-07765.00803.00764.00784.00322000251970100
2017-03-06754.00756.00747.00753.008210061726000
2017-03-03745.00753.00741.00753.005990044684300
2017-03-02756.00760.00735.00745.00136900103078800
2017-03-01736.00767.00717.00756.00149700110134600
2017-02-28747.00759.00734.00742.009290069237600
2017-02-27767.00798.00732.00755.00282700216948000
2017-02-24733.00769.00728.00764.00355900267092700
2017-02-23719.00731.00706.00728.0013200095464500
2017-02-22696.00721.00693.00721.0011250079491700
2017-02-21693.00711.00689.00695.00335000233653500
2017-02-20694.00700.00687.00693.0011110077046000
2017-02-17680.00715.00678.00707.008890062113700
2017-02-16685.00685.00675.00679.004850032950600
2017-02-15687.00688.00678.00682.003870026385100
2017-02-14685.00688.00679.00684.002970020289800
2017-02-13690.00690.00675.00680.004830032900000
2017-02-10674.00681.00671.00672.004550030659200
2017-02-09692.00692.00670.00670.0010540071432600
2017-02-08716.00717.00696.00700.003100021865600
2017-02-07695.00708.00679.00703.005610038728600
2017-02-06705.00737.00698.00700.0010380073917300
2017-02-03710.00711.00691.00703.006780047557500
2017-02-02674.00730.00674.00712.00216800153694900
2017-02-01675.00710.00650.00668.00259700175719900
2017-01-31644.00718.00635.00700.00460600315551600
2017-01-30636.00653.00632.00645.0010130065240900
2017-01-27615.00639.00615.00636.008500053617100
2017-01-26608.00619.00595.00615.007190043631300
2017-01-25617.00627.00601.00605.0010750066147200
2017-01-24593.00613.00593.00610.0013830083595700
2017-01-23581.00599.00580.00593.0013930082199700
2017-01-20573.00576.00572.00576.002190012584300
2017-01-19571.00577.00571.00573.006480037243300
2017-01-18570.00573.00566.00570.004610026255100
2017-01-17578.00578.00570.00571.003410019580600
2017-01-16573.00580.00570.00572.0015080086764000
2017-01-13566.00570.00561.00565.004990028212800
2017-01-12571.00572.00559.00562.0010450059069500
2017-01-11575.00578.00567.00575.00243500139500300
2017-01-10590.00590.00580.00580.007190041982000
2017-01-06585.00585.00579.00581.002110012278500
2017-01-05590.00590.00582.00586.0098005735600
2017-01-04580.00592.00580.00585.00110006459700
2016-12-30580.00593.00560.00580.003320019275700
2016-12-29576.00600.00576.00583.006480038085200
2016-12-28550.00564.00544.00564.00154008501800
2016-12-27548.00550.00540.00550.005240028660000
2016-12-26559.00559.00548.00548.003940021780600
2016-12-22563.00563.00555.00559.003030016953500
2016-12-21570.00576.00563.00563.002300013078000
2016-12-20572.00576.00562.00570.003240018445100
2016-12-19590.00593.00566.00576.0010720061918200
2016-12-16583.00586.00562.00568.003170018231300
2016-12-15585.00590.00581.00581.002050011982900
2016-12-14583.00587.00582.00585.00104006082300
2016-12-13575.00589.00571.00589.002440014123500
2016-12-12579.00584.00576.00580.001920011138700
2016-12-09584.00590.00571.00588.002590015075500
2016-12-08580.00590.00573.00588.00137007966900
2016-12-07593.00595.00580.00590.00114006702800
2016-12-06585.00600.00585.00592.001730010274800
2016-12-05584.00590.00581.00585.0084004926000
2016-12-02583.00587.00581.00585.001750010207000
2016-12-01604.00604.00582.00586.004360025679400
2016-11-30595.00604.00595.00600.002530015160500
2016-11-29585.00601.00583.00592.002360014010600
2016-11-28570.00585.00570.00581.00157009044300
2016-11-25571.00573.00570.00570.00167009532100
2016-11-24576.00582.00569.00572.00119006812600
2016-11-22567.00579.00566.00577.00140008022900
2016-11-21582.00589.00567.00569.002430014012000
2016-11-18568.00580.00567.00572.003340019120900
2016-11-17552.00563.00552.00563.0061003400300
2016-11-16561.00561.00546.00556.00135007491700
2016-11-15551.00569.00542.00558.00133007328100
2016-11-14540.00556.00535.00556.00124006735800
2016-11-11544.00554.00538.00540.002110011466700
2016-11-10541.00555.00541.00552.00169009239600
2016-11-09560.00565.00503.00516.005680029784200
2016-11-08570.00575.00558.00558.00117006583900
2016-11-07565.00578.00565.00573.0086004910200
2016-11-04578.00580.00565.00572.002460014178400
2016-11-02579.00582.00567.00578.003050017532800
2016-11-01580.00605.00571.00593.004470026361200
2016-10-31586.00594.00577.00578.003180018504200
2016-10-28568.00575.00561.00566.001800010210700
2016-10-27564.00569.00564.00564.0067003798000
2016-10-26569.00575.00563.00564.002670015139200
2016-10-25598.00598.00571.00576.004580026724200
2016-10-24574.00619.00568.00602.005080029808400
2016-10-21580.00585.00572.00574.005240030274300
2016-10-20560.00578.00556.00578.005130029131500
2016-10-19562.00562.00555.00557.002700015108100
2016-10-18564.00566.00556.00561.003360018874800
2016-10-17554.00567.00551.00561.002960016509600
2016-10-14545.00555.00544.00550.00110006048800
2016-10-13543.00550.00540.00547.0078004267000
2016-10-12541.00545.00540.00543.0055002979100
2016-10-11541.00546.00536.00546.00162008772600
2016-10-07548.00560.00535.00549.002020011005100
2016-10-06546.00553.00545.00548.0088004819000
2016-10-05567.00567.00551.00552.003120017524500
2016-10-04549.00562.00545.00555.004490024935100
2016-10-03545.00546.00538.00541.00164008894300
2016-09-30541.00541.00525.00535.00179009535400
2016-09-29544.00549.00535.00541.00182009834500
2016-09-28537.00550.00532.00544.002870015517600
2016-09-271050.001069.001046.001063.0074007819600
2016-09-261053.001072.001053.001067.0087009225400
2016-09-231051.001058.001050.001053.0079008311500
2016-09-211060.001060.001053.001057.0048005070800
2016-09-201055.001070.001055.001060.0031003299500
2016-09-161041.001075.001041.001072.0092009721400

   ※ 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