[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 
2017-05-231192.001192.001165.001165.0080009424100
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
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

   ※ 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