[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 
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
2016-10-141325.001325.001315.001317.001350017814700
2016-10-131326.001331.001317.001322.001660021952000
2016-10-121323.001338.001320.001326.001110014734300
2016-10-111335.001335.001315.001326.001900025159700
2016-10-071361.001374.001319.001321.003270043517400
2016-10-061406.001430.001362.001369.003470048311300
2016-10-051420.001442.001370.001392.004910069052300
2016-10-041334.001402.001322.001385.004080055948600
2016-10-031340.001343.001320.001334.001480019733200
2016-09-301345.001346.001321.001323.002020026913200
2016-09-291379.001379.001344.001349.001920026101800
2016-09-281378.001378.001339.001360.001700023026600
2016-09-271308.001364.001307.001360.001900025503100
2016-09-261349.001351.001319.001319.002620034962000
2016-09-231368.001384.001317.001351.003230043496200
2016-09-211347.001358.001315.001348.001350018030100
2016-09-201405.001405.001340.001351.003180043670400
2016-09-161376.001412.001363.001382.001760024316500
2016-09-151425.001425.001331.001379.003970054015700
2016-09-141410.001447.001395.001425.003610051190300
2016-09-131530.001537.001415.001427.0074100108451800
2016-09-121568.001610.001516.001522.00148200230001800
2016-09-091563.001697.001495.001505.00222900355188400
2016-09-081832.001851.001462.001523.00566600940549000
2016-09-071280.001552.001274.001552.00159700230330900
2016-09-061234.001252.001209.001252.001890023320600
2016-09-051248.001248.001200.001207.001620019819900
2016-09-021230.001231.001201.001219.001140013888700
2016-09-011200.001242.001198.001234.001030012616500
2016-08-311223.001223.001185.001205.001610019361600
2016-08-301229.001229.001175.001202.002970035721700
2016-08-291155.001220.001152.001200.002550030235700
2016-08-261183.001185.001150.001155.002430028147500
2016-08-251211.001225.001165.001174.003150037510100
2016-08-241246.001247.001199.001207.002670032601000
2016-08-231243.001278.001241.001246.002100026383300
2016-08-221260.001269.001231.001247.001520018893700
2016-08-191260.001272.001248.001270.002380029952400
2016-08-181320.001329.001242.001242.003830048742200
2016-08-171373.001413.001318.001329.002920039555200
2016-08-161404.001420.001392.001393.001560021840400
2016-08-151410.001444.001410.001421.001250017761700
2016-08-121394.001490.001364.001434.006890097273300
2016-08-101530.001650.001530.001644.002060032636500
2016-08-091540.001575.001530.001547.002250034654800
2016-08-081560.001584.001552.001555.001480023175000
2016-08-051590.001603.001580.001584.001570024931800
2016-08-041614.001650.001591.001608.002550041063200
2016-08-031685.001685.001620.001621.001030017031100
2016-08-021708.001720.001680.001693.001100018683000
2016-08-011687.001750.001681.001750.00980016760300
2016-07-291688.001688.001638.001687.001220020299800
2016-07-281731.001731.001695.001699.00590010093800
2016-07-271746.001749.001726.001740.0047008182600
2016-07-261736.001740.001725.001739.00600010378300
2016-07-251732.001748.001731.001735.0025004341500
2016-07-221751.001757.001708.001738.001950033732900
2016-07-211834.001834.001783.001783.001050018815200
2016-07-201803.001816.001782.001789.00820014748400
2016-07-191800.001821.001788.001821.0052009389500
2016-07-151841.001866.001770.001790.002090037891200
2016-07-141914.001918.001850.001881.00550010380900
2016-07-131940.001940.001895.001935.00640012286500
2016-07-121867.001920.001830.001894.001090020507200
2016-07-111810.001869.001809.001827.00550010026700
2016-07-081800.001807.001727.001780.003250057762900
2016-07-071910.001910.001809.001812.001500027580600
2016-07-061915.001917.001824.001880.001650030812300
2016-07-051930.001980.001915.001961.001480028828900
2016-07-041890.001921.001882.001908.00880016699900
2016-07-011889.001920.001879.001880.001050019886100
2016-06-301890.001916.001867.001889.001140021612300
2016-06-291860.001920.001860.001867.001440027261600
2016-06-281735.001875.001735.001858.002640048022800
2016-06-271720.001816.001720.001786.002540045026600
2016-06-241891.001929.001684.001741.003900069539200
2016-06-231900.001930.001822.001867.002070038734100
2016-06-221980.001980.001883.001885.001700032534300
2016-06-211921.001983.001919.001983.001660032285500
2016-06-201900.001948.001870.001917.002010038486000
2016-06-171950.001981.001874.001897.002350045079400
2016-06-162043.002047.001930.001930.003350066258100
2016-06-152028.002093.001991.002093.002120043299200
2016-06-142136.002136.001986.001988.004200084748700
2016-06-132160.002170.002067.002095.003530074928400
2016-06-102224.002224.002171.002201.002130046676700
2016-06-092223.002240.002202.002207.001680037217300
2016-06-082255.002295.002210.002214.001980044252900
2016-06-072258.002261.002212.002255.002650059188500
2016-06-062262.002262.002181.002207.0045200100093800
2016-06-032304.002353.002280.002287.003230074272900
2016-06-022375.002411.002307.002312.001810042467200
2016-06-012460.002477.002375.002375.002840068986200
2016-05-312510.002515.002465.002491.001420035413200
2016-05-302468.002495.002440.002486.001750043180800
2016-05-272430.002464.002406.002418.001830044244200
2016-05-262455.002469.002400.002418.002710065620200
2016-05-252410.002449.002380.002439.001910046234100
2016-05-242381.002410.002367.002370.002890068815400
2016-05-232365.002450.002334.002360.0061900146554800
2016-05-202401.002409.002289.002315.0076100177655300
2016-05-192481.002481.002338.002400.0049000118273000
2016-05-182577.002580.002381.002381.0043100105946900
2016-05-172577.002614.002554.002560.002670068728800
2016-05-162688.002725.002532.002577.0059700157114600
2016-05-132870.002949.002830.002830.00142100407083300
2016-05-123570.003615.003455.003530.002260080267500
2016-05-113445.003665.003335.003570.002010069949000
2016-05-103505.003505.003300.003390.001320044776000
2016-05-093240.003500.003205.003435.0042900144871500
2016-05-063090.003220.003025.003190.001160036250500
2016-05-022950.003065.002930.003055.001550046414700
2016-04-283175.003175.003000.003060.001710051910000
2016-04-273110.003160.003055.003105.00860026643500
2016-04-263185.003190.003025.003105.001830056574500
2016-04-253325.003330.003175.003215.001830059314000
2016-04-223500.003525.003310.003320.00980032929000
2016-04-213490.003525.003415.003445.001330046278500
2016-04-203550.003580.003380.003440.002470085510000
2016-04-193235.003520.003230.003500.002740093369500
2016-04-183300.003300.003200.003205.001130036582000
2016-04-153110.003320.003100.003295.002350076010000
2016-04-143150.003220.003080.003140.002040064350000
2016-04-133055.003110.003055.003090.001770054663500
2016-04-123135.003200.003050.003055.002160067706000
2016-04-113170.003225.003080.003135.001760055352500
2016-04-083035.003245.003035.003170.001780056558500
2016-04-073270.003275.003060.003145.002020064204000
2016-04-063000.003270.002951.003230.003190097986200
2016-04-053195.003255.002900.003120.0035000106496200
2016-04-043290.003420.003105.003195.0031300101881500
2016-04-013550.003565.003300.003340.0031800108099000
2016-03-313630.003745.003580.003605.0030200110246000
2016-03-303380.003620.003350.003615.002670094104500
2016-03-293345.003440.003345.003385.001250042500500
2016-03-283500.003500.003395.003425.001090037476500
2016-03-253560.003580.003455.003495.00720025228500
2016-03-243575.003600.003520.003575.00610021850000
2016-03-233590.003640.003550.003575.002060074035500
2016-03-223260.003605.003260.003600.0035600125031000
2016-03-183540.003540.003330.003330.00930031349500
2016-03-173525.003585.003470.003505.002250079103500
2016-03-163450.003600.003440.003545.002240079234500
2016-03-153345.003450.003270.003410.001370046354000
2016-03-143485.003485.003350.003370.002540086460000
2016-03-113295.003550.003295.003510.0042600147601000
2016-03-103235.003435.003200.003330.002150071421000
2016-03-093175.003300.003085.003275.0031500101238000
2016-03-083085.003295.003080.003270.0072600234023000
2016-03-073200.003220.003000.003035.001960060600000
2016-03-043020.003180.002941.003150.0050600156026500
2016-03-032870.003035.002817.003020.0038100112951500
2016-03-022860.002860.002804.002823.00660018653500
2016-03-012855.002855.002746.002803.001380038612600
2016-02-292890.002890.002825.002855.001120032095100
2016-02-262882.002903.002830.002856.001450041684100
2016-02-252905.003000.002860.002880.002070060675100
2016-02-242788.002880.002750.002855.001010028468600
2016-02-232850.002890.002790.002838.0038300108527200
2016-02-222772.002777.002673.002770.001300035854800
2016-02-192666.002734.002601.002734.001460038897700
2016-02-182610.002677.002593.002616.001150030198200
2016-02-172520.002571.002500.002510.001540038805200
2016-02-162400.002548.002400.002527.002180054266800
2016-02-152417.002417.002319.002361.001690040030300
2016-02-122290.002360.002060.002217.0051000114288500
2016-02-102579.002579.002420.002490.002020049810500
2016-02-092685.002685.002480.002485.003480088392500
2016-02-082722.002788.002710.002770.001660045562300
2016-02-052900.002900.002775.002820.001080030468800
2016-02-042893.002922.002873.002900.00940027285900
2016-02-032940.002987.002900.002943.001200035190700
2016-02-022941.003040.002941.002990.001370041034300
2016-02-012929.003015.002929.003010.001680050042000
2016-01-292939.002939.002830.002920.001300037588000
2016-01-282845.002940.002840.002939.001110032270600
2016-01-272914.002942.002820.002841.001350038853400
2016-01-262820.002948.002790.002850.001720049447000
2016-01-252773.002907.002773.002884.001510042806100
2016-01-222722.002800.002680.002774.002630072424700
2016-01-212596.002779.002550.002585.002990079384500
2016-01-202770.002810.002586.002596.0037700102118400
2016-01-192815.002847.002691.002753.002510069406000
2016-01-182609.002816.002609.002796.001470039935800
2016-01-152900.003000.002751.002759.002610074697700
2016-01-142850.002929.002768.002889.002180061523700
2016-01-132805.002953.002805.002953.002010058126900
2016-01-123000.003015.002751.002766.0054300155169100
2016-01-083025.003095.003000.003070.001320040431500
2016-01-073135.003165.002980.003075.0035200107739500
2016-01-063320.003320.003150.003195.002260072898500
2016-01-053165.003290.003115.003260.002690086638000
2016-01-043300.003355.003150.003220.0032900106844000
2015-12-303240.003300.003120.003285.002300073885000
2015-12-293265.003265.003150.003230.002530081460000
2015-12-283055.003285.003055.003220.0056500180811000
2015-12-252975.003065.002959.003005.001760052748000
2015-12-243165.003200.002970.003010.0051500157016300
2015-12-223155.003250.003020.003210.0042000133124500
2015-12-212953.003125.002953.003125.001980059832700
2015-12-183015.003150.002950.003000.0042500129531300
2015-12-172914.003090.002913.003000.002260067542200
2015-12-162900.002900.002836.002893.00550015786400
2015-12-152814.002868.002799.002801.001840051921100
2015-12-142856.002856.002758.002838.002240063034800
2015-12-112942.002944.002917.002919.00680019921900
2015-12-102860.002996.002847.002917.001950057328100
2015-12-092850.002911.002850.002880.001450041670700
2015-12-083015.003045.002885.002896.0043800129104900
2015-12-073105.003150.003070.003070.001890058629000
2015-12-043160.003220.003060.003060.0042400132273000
2015-12-033300.003300.003115.003260.0031700102030500
2015-12-023115.003335.003070.003240.00104800334089000
2015-12-012782.003255.002782.003255.00189300610474600
2015-11-302810.002810.002751.002753.001770049128900
2015-11-272920.002920.002815.002815.001750050011900

   ※ 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