[9466 東証マザーズ] 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 東証マザーズ] 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 
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
2016-09-151053.001079.001050.001070.0040004261100
2016-09-141053.001073.001053.001055.0077008158600
2016-09-131071.001081.001050.001081.0058006175000
2016-09-121046.001091.001042.001081.0071007601700
2016-09-091070.001082.001060.001082.001310014052000
2016-09-081046.001046.001023.001026.0056005774600
2016-09-071027.001047.001027.001047.0063006544900
2016-09-061029.001037.001020.001027.001220012529900
2016-09-051035.001052.001030.001031.0077007988900
2016-09-021032.001044.001030.001036.001630016863700
2016-09-011118.001118.001062.001062.001410015268000
2016-08-311122.001122.001091.001113.004200046854200
2016-08-301084.001169.001054.001150.003290037066100
2016-08-291080.001080.001032.001042.0083008840600
2016-08-261100.001100.001080.001080.0038004134900
2016-08-251100.001119.001090.001100.0062006823300
2016-08-241065.001098.001056.001076.0037003976000
2016-08-231094.001114.001080.001080.0071007790000
2016-08-221091.001110.001091.001094.0025002749600
2016-08-191094.001094.001091.001091.00200218500
2016-08-181129.001129.001094.001094.0020002223000
2016-08-171120.001120.001099.001099.0060006627100
2016-08-161179.001179.001121.001135.0035003988400
2016-08-151131.001175.001090.001160.001420016086000
2016-08-121117.001180.001052.001180.002150023917100
2016-08-101040.001065.001010.001010.0046004748700
2016-08-091035.001045.001028.001031.0015001554800
2016-08-081033.001057.001030.001040.0031003220900
2016-08-051041.001041.001002.001030.0025002560200
2016-08-041037.001051.001020.001051.0028002888300
2016-08-031061.001061.001037.001037.0019001994300
2016-08-021057.001076.001057.001060.0019002027900
2016-08-011034.001108.001034.001056.001080011433400
2016-07-291038.001045.001020.001032.0021002175600
2016-07-281087.001087.001030.001038.0026002739900
2016-07-271080.001080.001027.001027.0025002617400
2016-07-261095.001100.001042.001042.0056005998800
2016-07-251172.001172.001094.001094.0041004693300
2016-07-221055.001092.001052.001052.0025002670000
2016-07-211088.001090.001085.001085.0013001415200
2016-07-201120.001120.001053.001072.0035003754200
2016-07-191215.001215.001151.001157.0040004711300
2016-07-151083.001190.001057.001123.001510016998200
2016-07-141051.001070.001051.001053.0021002228200
2016-07-131053.001057.001050.001051.0015001579900
2016-07-121055.001056.001053.001053.00400421700
2016-07-111053.001067.001053.001054.00500528800
2016-07-081050.001070.001030.001047.0096009991000
2016-07-071050.001065.001042.001050.0060006303800
2016-07-061050.001050.001030.001033.0017001761000
2016-07-051065.001066.001031.001031.00900938300
2016-07-041030.001077.001030.001035.0040004195500
2016-07-011031.001047.001031.001034.0023002386100
2016-06-301032.001060.001030.001030.0055005732800
2016-06-291030.001033.00999.001033.0097009788600
2016-06-28966.00976.00966.00972.0017001648800
2016-06-27960.001010.00960.00966.0031003016200
2016-06-241034.001037.00931.00951.001260012396900
2016-06-231070.001070.001034.001064.0026002742700
2016-06-221120.001125.001080.001080.0023002507600
2016-06-211134.001134.001102.001111.0011001230100
2016-06-201154.001154.001100.001104.0028003137500
2016-06-171052.001090.001050.001075.0041004389400
2016-06-161215.001215.001050.001052.00970010605200
2016-06-151130.001229.001130.001155.0076008904400
2016-06-141215.001215.001156.001190.0047005564200
2016-06-131226.001273.001202.001202.0075009211900
2016-06-101290.001294.001250.001286.001100014064700
2016-06-091277.001288.001250.001250.0031003967200
2016-06-081280.001290.001254.001277.001260016101000
2016-06-071224.001284.001224.001250.0077009619100
2016-06-061238.001282.001236.001253.001330016652500
2016-06-031240.001240.001178.001213.0070008459800
2016-06-021230.001248.001201.001203.0046005574000
2016-06-011200.001241.001200.001230.0079009661500
2016-05-311224.001273.001201.001210.002150026867900
2016-05-301221.001224.001196.001221.0055006688100
2016-05-271175.001222.001168.001195.001200014223100
2016-05-261210.001217.001177.001195.00930011150100
2016-05-251211.001245.001205.001205.0057006909600
2016-05-241230.001267.001176.001241.001600019449300
2016-05-231305.001340.001230.001268.002470032430600
2016-05-201180.001280.001179.001275.003980049345700
2016-05-191125.001165.001094.001165.001590017938800
2016-05-181090.001100.001056.001086.001350014478800
2016-05-171060.001134.001040.001112.002000021983400
2016-05-161140.001180.001028.001041.002320025556400
2016-05-131226.001226.001150.001170.001240014716600
2016-05-121290.001294.001204.001204.002600032587000
2016-05-111290.001315.001280.001300.003530045726300
2016-05-101325.001325.001234.001268.003950049955800
2016-05-091380.001380.001280.001302.007580099650800
2016-05-061363.001410.001300.001390.004030054672500
2016-05-021300.001479.001300.001333.00132400185255000
2016-04-281285.001326.001285.001317.002720035438100
2016-04-271260.001285.001241.001285.001210015281200
2016-04-261302.001340.001237.001255.002350029823000
2016-04-251349.001375.001300.001321.001830024653400
2016-04-221318.001349.001290.001315.001950025794900
2016-04-211311.001320.001255.001279.0059007603100
2016-04-201300.001339.001235.001320.002810036211100
2016-04-191384.001384.001298.001309.002940039034600
2016-04-181378.001388.001311.001365.005010067971000
2016-04-151220.001348.001217.001348.005920076583500
2016-04-141215.001295.001204.001236.006300078238800
2016-04-131153.001193.001150.001190.002490029270600
2016-04-121260.001333.001100.001133.00171400211592000
2016-04-111145.001190.001100.001189.003280037592000
2016-04-081121.001130.001090.001130.001560017306400
2016-04-071150.001178.001130.001147.002390027537600
2016-04-061138.001169.001101.001151.005150058815200
2016-04-051108.001144.001055.001095.003740040801500
2016-04-041136.001209.001101.001105.00150100175343500
2016-04-011060.001135.001050.001112.008230089605100
2016-03-311048.001094.001030.001036.004580048657200
2016-03-301010.001057.001000.001050.004330044371300
2016-03-291007.001030.00996.001003.004140041687100
2016-03-281050.001050.001010.001025.004570046704900
2016-03-251130.001133.001066.001068.005510060192800
2016-03-241160.001174.001100.001122.00109200124273300
2016-03-231100.001160.001070.001150.00222400249398000
2016-03-221030.001105.00990.001095.00408100429050400
2016-03-181230.001250.00971.00985.0016154001835986300

   ※ 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