[9607 東証1部] AOI Pro. 日足 時系列データ

[9607 東証1部] AOI Pro. (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-09857.00858.00840.00858.003010025701900
2016-12-08853.00853.00843.00847.002750023291700
2016-12-07840.00859.00840.00848.005350045440200
2016-12-06840.00841.00836.00837.003210026935600
2016-12-05830.00833.00826.00830.001970016328900
2016-12-02835.00838.00829.00831.003430028545700
2016-12-01842.00842.00834.00834.003340028030000
2016-11-30834.00840.00830.00839.003360028082700
2016-11-29830.00834.00830.00834.001470012235000
2016-11-28825.00834.00825.00830.003110025773000
2016-11-25832.00843.00827.00830.002610021756800
2016-11-24832.00834.00828.00830.002520020929400
2016-11-22817.00834.00817.00821.004120033967900
2016-11-21815.00818.00813.00816.001830014918400
2016-11-18815.00815.00808.00811.001810014669200
2016-11-17805.00814.00804.00812.001410011418900
2016-11-16799.00805.00799.00805.001840014757600
2016-11-15793.00810.00793.00796.003690029434500
2016-11-14804.00811.00790.00792.009530075976000
2016-11-11819.00825.00803.00804.003530028689300
2016-11-10805.00818.00801.00805.004700037884600
2016-11-09821.00822.00780.00790.004200033563400
2016-11-08815.00820.00809.00817.001550012649500
2016-11-07817.00824.00811.00819.002520020623500
2016-11-04822.00822.00806.00817.002360019186900
2016-11-02831.00831.00820.00825.003220026517200
2016-11-01833.00838.00828.00835.004720039351000
2016-10-31831.00834.00828.00832.002040016963800
2016-10-28835.00836.00828.00834.004760039653200
2016-10-27829.00837.00827.00828.003200026607400
2016-10-26814.00827.00814.00826.004960040831600
2016-10-25804.00811.00804.00811.002260018269900
2016-10-24804.00807.00801.00803.003130025132500
2016-10-21807.00808.00801.00804.004350034954700
2016-10-20802.00810.00802.00810.001800014543600
2016-10-19803.00804.00801.00802.004100032898000
2016-10-18796.00809.00791.00807.003230025818800
2016-10-17800.00803.00794.00795.006450051447100
2016-10-14812.00812.00803.00804.003740030084600
2016-10-13803.00813.00802.00813.001990016067200
2016-10-12803.00807.00800.00800.004760038207100
2016-10-11809.00812.00805.00807.003030024451800
2016-10-07806.00807.00802.00805.003990032076900
2016-10-06810.00812.00807.00810.002310018708200
2016-10-05814.00815.00807.00810.003210025993900
2016-10-04814.00815.00810.00811.003640029556100
2016-10-03822.00824.00815.00815.005080041590100
2016-09-30823.00828.00821.00822.003920032282700
2016-09-29829.00843.00829.00837.002930024466200
2016-09-28839.00839.00827.00833.004120034354600
2016-09-27833.00846.00831.00841.00130600109244700
2016-09-26868.00868.00845.00850.008440072562300
2016-09-23848.00848.00837.00844.004850040871900
2016-09-21834.00869.00834.00849.007850066430000
2016-09-20842.00842.00830.00832.004410036866800
2016-09-16835.00843.00835.00842.001930016177300
2016-09-15832.00837.00828.00833.002400019983700
2016-09-14838.00843.00834.00836.002470020661100
2016-09-13845.00853.00838.00838.002150018130500
2016-09-12849.00849.00838.00845.002310019504100
2016-09-09851.00855.00850.00855.003060026063200
2016-09-08858.00868.00852.00856.002550021862600
2016-09-07856.00865.00850.00865.002670022952500
2016-09-06844.00865.00841.00861.003160027056100
2016-09-05837.00855.00833.00844.004850041003400
2016-09-02843.00843.00825.00831.002030016907400
2016-09-01850.00850.00824.00833.003740031341800
2016-08-31824.00865.00822.00843.004230035432500
2016-08-30820.00822.00817.00820.00102008359200
2016-08-29834.00838.00819.00823.004120034008100
2016-08-26851.00853.00832.00832.001760014742400
2016-08-25848.00859.00844.00853.001900016159700
2016-08-24839.00847.00837.00841.002950024794600
2016-08-23857.00857.00842.00845.002440020756700
2016-08-22858.00860.00852.00859.001470012594600
2016-08-19862.00866.00855.00855.001520013039900
2016-08-18873.00875.00860.00862.001810015661400
2016-08-17859.00888.00855.00888.002850024917700
2016-08-16866.00885.00866.00868.001310011399600
2016-08-15890.00891.00862.00869.001640014392200
2016-08-12886.00887.00854.00879.007850068251100
2016-08-10891.00903.00889.00900.001560013964600
2016-08-09901.00903.00891.00891.003040027209600
2016-08-08921.00921.00904.00907.0071006448200
2016-08-05909.00915.00905.00908.0090008177300
2016-08-04902.00906.00895.00904.0096008651100
2016-08-03912.00913.00901.00902.00104009427200
2016-08-02923.00926.00915.00916.001670015356500
2016-08-01932.00942.00910.00937.003840035663600
2016-07-29957.00971.00935.00961.002730026058600
2016-07-28965.00975.00955.00972.001560015027300
2016-07-27987.00989.00969.00975.001740017011200
2016-07-26973.00979.00960.00973.001750017027900
2016-07-25983.00988.00962.00980.002720026643200
2016-07-22944.00995.00942.00989.003120030399800
2016-07-21962.00962.00934.00958.001570014936100
2016-07-20948.00965.00925.00958.002260021437800
2016-07-19924.00961.00917.00961.003510032901600
2016-07-15947.00951.00927.00933.004780044718100
2016-07-14950.00961.00940.00955.004380041614700
2016-07-131007.001007.00966.00974.004030039778000
2016-07-121038.001040.00994.001015.00113200115333500
2016-07-11958.001106.00958.001098.005120051478200
2016-07-08950.00965.00949.00956.003760036041700
2016-07-07942.00949.00934.00949.003050028681600
2016-07-06943.00947.00930.00947.002560024026100
2016-07-05948.00948.00937.00943.001260011861500
2016-07-04954.00962.00941.00948.002100019913500
2016-07-01935.00960.00935.00954.005580052876900
2016-06-30911.00940.00905.00929.006610060936800
2016-06-29866.00903.00858.00900.004250037660300
2016-06-28822.00849.00810.00844.002630021927400
2016-06-27830.00836.00820.00827.003160026172200
2016-06-24870.00876.00799.00813.005480045113800
2016-06-23859.00870.00850.00867.002680022942700
2016-06-22880.00880.00852.00864.002510021632400
2016-06-21860.00881.00857.00879.003120027110400
2016-06-20860.00868.00853.00856.001540013237000
2016-06-17842.00848.00828.00848.003940033136300
2016-06-16879.00879.00814.00820.007030058930400
2016-06-15874.00878.00862.00867.002730023758000
2016-06-14890.00890.00858.00866.006490056470300
2016-06-13920.00920.00897.00902.004570041367600
2016-06-10925.00925.00901.00918.006860062808300
2016-06-09901.00915.00900.00912.003190028975300
2016-06-08918.00918.00897.00901.005330048130100
2016-06-07925.00925.00900.00907.005340048628000
2016-06-06962.00962.00918.00925.005120047555900
2016-06-03972.00988.00941.00963.003970038209500
2016-06-02982.001003.00976.00979.003290032363800
2016-06-011038.001050.00985.00988.006610067216800
2016-05-311028.001044.001020.001042.003250033576100
2016-05-301008.001026.001008.001020.002980030354100
2016-05-27997.001009.00974.001006.005330053093800
2016-05-26997.001014.00984.00999.005590056075800
2016-05-25980.00998.00972.00992.001900018710200
2016-05-24975.00979.00956.00971.002170021071800
2016-05-23983.00983.00975.00979.002540024883600
2016-05-20977.00990.00976.00990.003460034102100
2016-05-19967.00997.00967.00983.004340042815900
2016-05-18988.00988.00936.00967.004890047152200
2016-05-17975.00987.00965.00984.006780066470100
2016-05-16974.00974.00946.00961.004860046766900
2016-05-13914.00966.00891.00942.008160076635000
2016-05-12901.00944.00892.00944.006990064223900
2016-05-11896.00906.00875.00879.002810024948200
2016-05-10858.00896.00858.00896.003050026913700
2016-05-09879.00879.00852.00858.002350020338400
2016-05-06874.00874.00862.00867.003690032002400
2016-05-02860.00884.00838.00870.006040052046800
2016-04-28866.00874.00839.00865.008030068587100
2016-04-27856.00861.00853.00858.003140026942500
2016-04-26864.00864.00853.00859.004850041602400
2016-04-25895.00896.00860.00867.004950043265200
2016-04-22899.00899.00890.00895.002150019217600
2016-04-21900.00900.00890.00897.002440021869100
2016-04-20898.00904.00887.00888.001940017334600
2016-04-19905.00912.00871.00894.003520031321300
2016-04-18909.00916.00885.00897.002980026695100
2016-04-15940.00948.00933.00938.001270011927500
2016-04-14933.00940.00921.00940.001820016952700
2016-04-13910.00941.00900.00933.001950017992500
2016-04-12920.00920.00897.00900.001250011310100
2016-04-11883.00927.00883.00922.002310021104100
2016-04-08870.00889.00859.00874.002730023808400
2016-04-07864.00889.00861.00886.001220010698000
2016-04-06865.00892.00863.00869.002690023466400
2016-04-05893.00893.00860.00871.003960034669200
2016-04-04900.00909.00897.00906.002080018803800
2016-04-01951.00951.00893.00893.003520032210200
2016-03-31956.00962.00945.00945.001480014092900
2016-03-30978.00978.00955.00956.0080007694800
2016-03-29967.00982.00958.00979.0094009111700
2016-03-28984.00987.00963.00987.001670016306300
2016-03-25957.00979.00957.00974.002090020267000
2016-03-24947.00967.00946.00957.001200011469800
2016-03-23967.00967.00946.00949.0085008107600
2016-03-22949.00964.00944.00959.001400013357900
2016-03-18958.00963.00940.00949.002260021392000
2016-03-17963.00973.00948.00964.001730016617200
2016-03-16973.00985.00958.00958.001720016672900
2016-03-15982.00986.00971.00977.001040010190400
2016-03-14980.00985.00970.00978.001280012528200
2016-03-11958.00976.00955.00969.002360022735300
2016-03-10970.00980.00946.00966.003820036492300
2016-03-09965.00980.00921.00966.004150039279300
2016-03-08998.00998.00966.00980.001900018653800
2016-03-071012.001012.001001.001002.0071007131700
2016-03-041011.001013.001003.001012.0091009184800
2016-03-031002.001015.00999.001015.001290012964600
2016-03-021010.001025.001009.001012.001310013297200
2016-03-011006.001010.00991.001003.001410014145900
2016-02-291012.001016.001002.001007.001370013827000
2016-02-261007.001018.001003.001009.001590016088700
2016-02-25988.001010.00988.001007.001230012322900
2016-02-24998.001010.00985.00987.001340013344000
2016-02-231004.001032.00997.00997.002530025643900
2016-02-22985.001014.00975.001004.001290012865200
2016-02-19978.001007.00975.001001.002210022053500
2016-02-18994.001000.00980.00989.003000029736300
2016-02-171015.001030.00950.00978.002290022597600
2016-02-16999.001024.00992.001017.002110021341800
2016-02-151008.001008.00987.00996.0089008884900
2016-02-12981.001009.00915.00953.004810046445600
2016-02-101017.001020.00979.00998.002940029314100
2016-02-091020.001062.00988.001017.006180064062700
2016-02-08962.001032.00962.001027.001750017782000
2016-02-05983.00997.00960.00962.0078007580800
2016-02-041000.001000.00982.00989.0079007841500
2016-02-031005.001016.00994.001008.0087008710300
2016-02-021025.001032.001018.001032.002090021521600
2016-02-011052.001052.001017.001030.001750018218300
2016-01-29990.001049.00990.001032.003170031993300
2016-01-28959.00983.00956.00982.0095009287500
2016-01-27968.00968.00954.00968.0055005300300
2016-01-26950.00968.00935.00946.0090008538300
2016-01-25956.00959.00904.00951.001100010376400
2016-01-22892.00952.00892.00941.001600014770100
2016-01-21900.00924.00881.00881.002220019950500
2016-01-20936.00948.00904.00904.001180010852500
2016-01-19926.00961.00913.00950.001740016311600
2016-01-18920.00926.00905.00926.0060005497900
2016-01-15933.00940.00912.00939.00107009899800
2016-01-14930.00938.00906.00910.001470013437900
2016-01-13950.00970.00930.00943.0080007612800
2016-01-12992.00997.00939.00945.001580015329400
2016-01-081005.001013.00996.00996.001950019558900
2016-01-07995.001027.00995.001015.002240022725700
2016-01-06995.001000.00988.00995.001400013899500
2016-01-05990.001010.00990.00999.0058005813500
2016-01-041018.001032.00992.00996.001680017000600
2015-12-301009.001019.001007.001014.0071007194400
2015-12-29991.001016.00980.001016.001050010531600
2015-12-28998.00998.00977.00991.0090008857600
2015-12-25966.001015.00966.00998.002230022116000
2015-12-241001.001011.00970.00979.002050020284500
2015-12-221019.001034.001002.001006.001650016740900
2015-12-211041.001066.001002.001032.001920019859300
2015-12-181085.001089.001060.001070.001390015011800
2015-12-171071.001089.001070.001087.001420015314200
2015-12-161084.001090.001060.001071.001500016084200
2015-12-151114.001114.001095.001099.003530038987800
2015-12-141086.001120.001076.001114.003560039239800
2015-12-111070.001104.001040.001096.0092400100332400
2015-12-101011.001054.001010.001048.003240033499700
2015-12-091034.001038.001020.001023.001470015113400
2015-12-081034.001044.001031.001034.001690017534300
2015-12-071032.001035.001013.001031.001300013400100
2015-12-041007.001021.001007.001013.001270012867500
2015-12-031028.001037.001019.001022.001240012712800

   ※ 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