[9467 東証マザーズ] アルファポリス 日足 時系列データ

[9467 東証マザーズ] アルファポリス (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-191202.001202.001194.001201.0051006113100
2017-10-181204.001204.001193.001193.0026003117300
2017-10-171187.001205.001187.001204.00930011151800
2017-10-161181.001210.001175.001180.001060012600700
2017-10-131208.001208.001171.001188.001340015931200
2017-10-121198.001207.001192.001207.0062007434500
2017-10-111207.001208.001190.001198.00970011626400
2017-10-101207.001207.001180.001198.001220014586300
2017-10-061199.001213.001180.001180.00880010491800
2017-10-051198.001210.001160.001199.002420028855100
2017-10-041277.001280.001193.001207.007850096625900
2017-10-031415.001415.001241.001260.00466700615927000
2017-10-021105.001122.001105.001115.0020002226000
2017-09-291121.001121.001102.001110.001280014196000
2017-09-281094.001129.001094.001121.001160012940900
2017-09-271108.001108.001085.001100.0087009523100
2017-09-261127.001154.001068.001108.001910021026600
2017-09-251113.001129.001113.001126.0029003258700
2017-09-221115.001116.001110.001113.0052005783100
2017-09-211105.001116.001101.001111.00930010299000
2017-09-201115.001122.001115.001120.0079008817100
2017-09-191138.001138.001124.001132.0052005873800
2017-09-151104.001150.001104.001138.001070012052200
2017-09-141151.001157.001124.001124.001660018906500
2017-09-131152.001164.001145.001151.001020011771900
2017-09-121170.001170.001164.001170.0015001752100
2017-09-111192.001192.001163.001163.0056006572300
2017-09-081162.001200.001161.001162.0080009382600
2017-09-071187.001187.001162.001162.0028003287700
2017-09-061183.001183.001164.001170.001110012997600
2017-09-051200.001206.001151.001173.0074008735100
2017-09-041214.001224.001200.001200.0031003739500
2017-09-011201.001214.001200.001214.0039004702000
2017-08-311221.001221.001200.001200.0041004952500
2017-08-301225.001225.001180.001204.001560018742200
2017-08-291217.001229.001217.001221.0031003782700
2017-08-281248.001249.001216.001216.0039004792300
2017-08-251251.001257.001246.001246.0019002378200
2017-08-241275.001275.001250.001260.0031003898100
2017-08-231258.001279.001258.001272.0067008495600
2017-08-221277.001277.001248.001255.0051006425500
2017-08-211285.001285.001255.001255.00840010684100
2017-08-181244.001270.001240.001270.001040013075500
2017-08-171249.001250.001235.001250.0054006733000
2017-08-161236.001244.001203.001239.0053006512200
2017-08-151258.001273.001230.001236.0066008249300
2017-08-141210.001260.001209.001255.002180027119200
2017-08-101201.001208.001195.001197.001510018144700
2017-08-091212.001212.001200.001207.0048005774100
2017-08-081215.001215.001201.001209.0062007489200
2017-08-071214.001221.001209.001215.0026003160700
2017-08-041215.001218.001210.001210.0032003882400
2017-08-031210.001221.001210.001211.0022002675000
2017-08-021214.001215.001210.001214.0049005941700
2017-08-011204.001225.001192.001211.001460017719300
2017-07-311208.001208.001200.001204.0034004088500
2017-07-281216.001221.001203.001203.00890010743000
2017-07-271225.001225.001211.001216.0038004622300
2017-07-261220.001222.001211.001216.0039004747900
2017-07-251230.001231.001213.001219.0058007063900
2017-07-241226.001234.001224.001226.0052006386900
2017-07-211219.001230.001216.001216.0027003303000
2017-07-201216.001228.001216.001220.0037004527300
2017-07-191225.001232.001220.001222.0060007353300
2017-07-181235.001235.001215.001218.0043005270900
2017-07-141227.001232.001217.001232.0060007342600
2017-07-131220.001236.001220.001235.00900011064100
2017-07-121219.001222.001208.001212.0021002550900
2017-07-111201.001222.001199.001219.0055006634300
2017-07-101200.001206.001200.001206.0011001321700
2017-07-071210.001210.001199.001199.0015001811600
2017-07-061200.001206.001196.001196.0053006363600
2017-07-051197.001205.001192.001205.0058006954500
2017-07-041224.001224.001193.001197.0077009298600
2017-07-031208.001218.001208.001209.0035004235500
2017-06-301224.001224.001214.001221.0022002682900
2017-06-291210.001225.001204.001224.0065007910200
2017-06-281215.001215.001202.001205.0066007974600
2017-06-271206.001222.001206.001215.0043005225700
2017-06-261206.001215.001202.001215.0069008326000
2017-06-231218.001218.001205.001206.0022002662000
2017-06-221203.001215.001201.001215.0051006152500
2017-06-211215.001218.001205.001205.0077009320600
2017-06-201216.001225.001216.001219.0042005119600
2017-06-191240.001242.001223.001227.0057007022900
2017-06-161241.001241.001235.001235.0041005067400
2017-06-151240.001245.001230.001245.0043005304000
2017-06-141236.001248.001225.001240.0075009279900
2017-06-131230.001247.001225.001234.0061007538600
2017-06-121232.001232.001214.001217.0071008689600
2017-06-091254.001254.001214.001253.00960011852300
2017-06-081225.001256.001220.001235.001100013578300
2017-06-071201.001245.001201.001224.0048005833500
2017-06-061248.001251.001192.001204.00900010981100
2017-06-051226.001254.001213.001252.001130013955500
2017-06-021200.001212.001191.001203.00890010689300
2017-06-011190.001195.001182.001188.0061007248200
2017-05-311187.001199.001183.001198.0046005466200
2017-05-301206.001225.001181.001187.00840010059800
2017-05-291239.001239.001217.001218.00910011184800
2017-05-261206.001222.001205.001222.0054006551000
2017-05-251185.001208.001184.001197.0052006196300
2017-05-241171.001198.001171.001185.0048005665000
2017-05-231192.001192.001165.001165.0080009424100
2017-05-221170.001170.001148.001162.0061007050100
2017-05-191170.001170.001145.001162.00940010845400
2017-05-181162.001174.001145.001159.001420016420500
2017-05-171197.001197.001160.001160.001910022458300
2017-05-161235.001235.001194.001196.001570018933800
2017-05-151233.001240.001190.001220.004040049208600
2017-05-121305.001321.001284.001293.0066008564100
2017-05-111330.001340.001311.001316.001270016865700
2017-05-101307.001330.001293.001330.001210015861700
2017-05-091300.001300.001283.001290.0064008259900
2017-05-081285.001301.001276.001298.001590020475100
2017-05-021287.001287.001271.001278.0045005739700
2017-05-011282.001285.001271.001274.0076009704400
2017-04-281311.001311.001282.001282.0068008780700
2017-04-271304.001318.001292.001313.0056007287600
2017-04-261298.001320.001279.001304.001220015830100
2017-04-251246.001276.001240.001260.0073009180200
2017-04-241300.001306.001249.001258.002340029792600
2017-04-211317.001333.001280.001300.001850024036100
2017-04-201297.001323.001297.001322.0040005257100
2017-04-191324.001345.001306.001310.001240016409700
2017-04-181324.001329.001310.001325.00820010824900
2017-04-171313.001377.001280.001315.003410045016800
2017-04-141330.001423.001327.001343.004200057924400
2017-04-131256.001365.001251.001363.004150053890600
2017-04-121314.001333.001270.001288.003790049083100
2017-04-111409.001409.001310.001320.006570087735700
2017-04-101370.001421.001370.001410.001560021815500
2017-04-071396.001432.001363.001385.002080028991500
2017-04-061469.001480.001380.001403.005170073397200
2017-04-051387.001439.001350.001439.005930082844400
2017-04-041480.001480.001369.001380.0088800125315300
2017-04-031402.001485.001400.001478.0075000108864000
2017-03-311400.001404.001370.001386.001300018068900
2017-03-301398.001405.001373.001392.003090042983200
2017-03-291339.001408.001339.001389.003910054140600
2017-03-281364.001369.001319.001351.002900039121700
2017-03-271408.001408.001344.001370.002170029875800
2017-03-241410.001429.001368.001404.003260045425100
2017-03-231394.001411.001375.001406.002720037938000
2017-03-221363.001408.001360.001369.003680050844500
2017-03-211330.001397.001330.001393.005240072015700
2017-03-171361.001361.001307.001322.001730022933000
2017-03-161289.001395.001288.001331.002850037914300
2017-03-151331.001341.001282.001292.003450045061900
2017-03-141349.001352.001328.001343.001850024798000
2017-03-131304.001392.001292.001359.005880078838600
2017-03-101340.001348.001285.001289.003570046559400
2017-03-091460.001461.001317.001332.00102900142181700
2017-03-081345.001477.001334.001430.00267800375588600
2017-03-071270.001332.001257.001332.006870088781400
2017-03-061242.001260.001217.001249.003080038025800
2017-03-031260.001290.001200.001216.007460092493700
2017-03-021180.001300.001166.001200.0082500100497000
2017-03-011180.001182.001161.001166.00890010450900
2017-02-281187.001188.001170.001171.001000011781100
2017-02-271177.001180.001171.001176.0084009879800
2017-02-241160.001177.001160.001177.001370016032200
2017-02-231161.001167.001158.001158.0049005687300
2017-02-221171.001171.001158.001167.001280014861600
2017-02-211174.001178.001158.001162.002200025591400
2017-02-201169.001171.001163.001165.001720020067600
2017-02-171166.001167.001153.001164.00890010346300
2017-02-161143.001150.001126.001150.0058006596900
2017-02-151120.001165.001113.001139.002340026633700
2017-02-141104.001117.001102.001113.0080008859700
2017-02-131108.001118.001100.001104.001270014031600
2017-02-101107.001118.001102.001107.0085009425800
2017-02-091130.001134.001101.001110.0089009969200
2017-02-081104.001130.001104.001130.0057006358100
2017-02-071140.001140.001117.001120.0027003048100
2017-02-061108.001146.001090.001129.002380026333600
2017-02-031140.001142.001120.001120.001200013571600
2017-02-021160.001169.001138.001138.00870010013300
2017-02-011145.001152.001135.001152.0064007318100
2017-01-311141.001150.001131.001145.001050011967200
2017-01-301160.001160.001140.001144.001040011932600
2017-01-271173.001175.001121.001143.002000023028700
2017-01-261190.001190.001153.001159.001750020417200
2017-01-251156.001184.001141.001184.001500017385800
2017-01-241130.001150.001117.001130.002190024827700
2017-01-231166.001166.001103.001108.004480050413600
2017-01-201314.001364.001152.001169.00333500416436800
2017-01-191147.001203.001097.001164.004270049149500
2017-01-181077.001138.001071.001120.001510016576100
2017-01-171094.001096.001060.001079.001650017734600
2017-01-161120.001120.001085.001093.002150023618500
2017-01-131118.001128.001114.001120.00980010977900
2017-01-121165.001172.001120.001120.002720030860300
2017-01-111195.001203.001172.001172.003020035944800
2017-01-101189.001190.001156.001179.001870022015400
2017-01-061130.001170.001122.001150.003390039006900
2017-01-051097.001140.001096.001133.002160024118300
2017-01-041080.001106.001072.001094.002240024327300
2016-12-301060.001075.001056.001066.001300013873400
2016-12-291094.001095.001050.001052.001740018427400
2016-12-281040.001110.001040.001075.005740062183300
2016-12-271024.001051.001024.001037.002560026455400
2016-12-261023.001030.001020.001024.002870029368900
2016-12-221047.001049.001034.001038.001760018329400
2016-12-211060.001067.001046.001047.001600016891600
2016-12-201044.001077.001044.001072.00960010195200
2016-12-191041.001057.001035.001047.0089009300200
2016-12-161037.001050.001034.001044.001370014253700
2016-12-151060.001060.001036.001047.003180033346300
2016-12-141072.001105.001067.001068.001890020401900
2016-12-131044.001103.001032.001071.0096200102981300
2016-12-121007.001020.001006.001020.0098009933800
2016-12-091010.001020.001008.001012.001030010427200
2016-12-081050.001050.001012.001018.001430014632800
2016-12-071010.001038.001006.001023.001410014344600
2016-12-061014.001025.001007.001009.001270012864400
2016-12-051018.001041.001005.001017.001750017909900
2016-12-021041.001043.001015.001019.002290023495100
2016-12-011075.001090.001045.001050.003990042567000
2016-11-301092.001095.001060.001078.001870020195100
2016-11-291081.001099.001071.001086.002940031794500
2016-11-281090.001130.001035.001080.007670082522500
2016-11-251011.001250.001011.001145.00318900366013400
2016-11-241000.001014.001000.001009.001510015189200
2016-11-221000.001010.001000.001008.0085008545200
2016-11-211021.001021.00986.001010.001310013205100
2016-11-181025.001027.001012.001016.001330013572100
2016-11-17999.001027.00992.001021.001530015500500
2016-11-16982.001021.00982.001005.002390024019200
2016-11-15975.00997.00972.00985.002350023082100
2016-11-14970.00987.00957.00983.007200069999900
2016-11-11950.001014.00941.00990.00258300251080700
2016-11-101230.001239.001211.001220.00880010768800
2016-11-091245.001278.001150.001171.002800033450700
2016-11-081270.001276.001228.001243.0066008259600
2016-11-071249.001268.001249.001260.00890011167000
2016-11-041275.001275.001235.001240.002980037365900
2016-11-021314.001319.001271.001281.002150027672400
2016-11-011349.001349.001320.001326.0044005834800
2016-10-311358.001359.001321.001327.002310030912400
2016-10-281346.001350.001331.001349.001270017041600
2016-10-271353.001363.001346.001346.0050006767400
2016-10-261367.001368.001360.001361.0059008041500
2016-10-251374.001385.001355.001367.00730010006700
2016-10-241400.001408.001372.001383.001070014870700
2016-10-211439.001439.001399.001403.001500021205600
2016-10-201470.001470.001405.001433.003550050933200
2016-10-191351.001447.001351.001440.003430048120800
2016-10-181318.001368.001310.001363.001770023756500
2016-10-171324.001324.001307.001318.001010013257000

   ※ 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