[2133 東証マザーズ] GABA 日足 時系列データ

[2133 東証マザーズ] GABA (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2011-11-29212100.00219400.00212100.00216900.00204280100
2011-11-28211500.00214000.00211500.00211800.00214465200
2011-11-25215000.00217400.00214300.00214300.00112366700
2011-11-24217400.00217400.00216000.00216000.0061299500
2011-11-22217000.00218500.00217000.00217400.0071522600
2011-11-21219700.00220000.00218500.00218500.00112418200
2011-11-18218000.00225000.00218000.00219700.00122643500
2011-11-17224500.00229000.00215200.00218800.00143099300
2011-11-16225400.00227100.00225200.00225900.0071579600
2011-11-15229800.00229800.00225400.00225400.00122733400
2011-11-14227000.00230600.00226700.00229800.00122750400
2011-11-11224700.00230000.00223600.00225300.00449941600
2011-11-10221100.00226200.00221100.00224700.005311927000
2011-11-09218100.00224900.00218000.00223200.00224855000
2011-11-08205500.00221000.00205500.00219000.008017016700
2011-11-07198300.00200800.00197900.00197900.00377395600
2011-11-04198000.00198300.00198000.00198300.00214160800
2011-11-02194800.00198700.00194800.00196300.0071370500
2011-11-01194100.00200000.00194000.00198800.009418521300
2011-10-3100
2011-10-2800
2011-10-27191000.00191000.00191000.00191000.002382000
2011-10-2600
2011-10-25191000.00191500.00191000.00191500.0061146600
2011-10-24187000.00187000.00187000.00187000.00101870000
2011-10-2100
2011-10-20190600.00191000.00190600.00191000.002381600
2011-10-1900
2011-10-18191000.00191000.00191000.00191000.001191000
2011-10-1700
2011-10-14190800.00190800.00190500.00190500.004762300
2011-10-13190700.00190700.00190700.00190700.001190700
2011-10-12190500.00190500.00190500.00190500.001190500
2011-10-11190200.00190200.00190200.00190200.001190200
2011-10-0700
2011-10-0600
2011-10-05188500.00191000.00188500.00191000.004756500
2011-10-04188300.00188300.00188300.00188300.001188300
2011-10-03188600.00188600.00188600.00188600.005943000
2011-09-30186200.00190000.00186200.00190000.0071318600
2011-09-29190000.00190000.00186000.00186000.004748000
2011-09-28186000.00190000.00185100.00185100.005933100
2011-09-27185300.00185400.00185300.00185400.0091668000
2011-09-26185000.00185000.00184000.00184100.00295354100
2011-09-22189000.00190000.00188500.00189000.00122270500
2011-09-21190600.00192000.00190100.00192000.00346474900
2011-09-20190500.00191900.00190300.00190600.00244572800
2011-09-16191600.00191600.00190300.00190400.00193624300
2011-09-15199500.00199600.00199500.00199600.00183591200
2011-09-14199400.00199500.00199400.00199400.0022945673100
2011-09-13199500.00199500.00199400.00199400.0044187939400
2011-09-12199400.00199400.00199400.00199400.009218344800
2011-09-09199400.00199500.00199400.00199500.005210369200
2011-09-08199400.00199500.00199400.00199500.005510967300
2011-09-07199400.00199500.00199400.00199500.0010520946500
2011-09-06199400.00199500.00199400.00199500.0019739286200
2011-09-05199500.00199500.00199400.00199400.0020741295800
2011-09-02199400.00199600.00199400.00199500.009318554200
2011-09-01199300.00199500.00199300.00199400.0014228315500
2011-08-31199400.00199500.00199300.00199400.0045690891900
2011-08-30199300.00199500.00199300.00199500.0012625121800
2011-08-29199200.00199400.00199200.00199300.0011522918700
2011-08-26199300.00199400.00199300.00199400.006212357900
2011-08-25199200.00199400.00199200.00199300.0019138066500
2011-08-24199200.00199300.00199200.00199200.009619124200
2011-08-23199200.00199300.00199100.00199200.00518103185800
2011-08-22199100.00199300.00199100.00199200.0036171909000
2011-08-19199100.00199200.00199100.00199100.00723143950200
2011-08-18199100.00199200.00199100.00199100.0047895175400
2011-08-17199100.00199200.00199100.00199100.0020841419800
2011-08-16199100.00199200.00199100.00199100.0028957555500
2011-08-15199100.00199200.00199000.00199000.0031662904400
2011-08-12199200.00199200.00199100.00199100.00724144159500
2011-08-11199100.00199200.00199000.00199000.001777353834500
2011-08-10199100.00199200.00199100.00199100.00871173430200
2011-08-09199100.00199300.00198800.00199200.0053661067824900
2011-08-08160200.00160200.00160200.00160200.00436888600
2011-08-05126800.00130500.00124300.00130200.0011714971600
2011-08-04133800.00134500.00133000.00134200.00689099100
2011-08-03131000.00134500.00130000.00132500.008911770700
2011-08-02136000.00136000.00131100.00133800.0011415204000
2011-08-01133300.00135000.00131100.00133100.008311074300
2011-07-29131000.00136000.00130200.00133300.009612802800
2011-07-28127700.00134000.00127700.00131000.0010013180600
2011-07-27133800.00133800.00131100.00132100.0011415135100
2011-07-26130000.00134400.00126500.00134000.0014819351600
2011-07-25130100.00130200.00125000.00130000.0011715047800
2011-07-22139700.00139700.00131000.00132200.0030641408000
2011-07-21135300.00139500.00133600.00138000.0014019220200
2011-07-20134400.00140000.00133400.00133400.0043058935800
2011-07-19129800.00133400.00128500.00132800.0019425431500
2011-07-15129500.00129800.00126000.00129800.0012415910000
2011-07-14121700.00129000.00121700.00128700.0012115168500
2011-07-13119000.00120700.00115300.00120600.00849957600
2011-07-12125000.00125000.00121800.00121800.00627600500
2011-07-11127700.00130500.00125000.00126000.009311979100
2011-07-08128500.00128500.00124500.00127500.00546851700
2011-07-07126500.00126500.00121300.00126000.00749203200
2011-07-06127000.00129000.00124100.00126400.009111519000
2011-07-05123900.00129000.00122000.00126300.0012014925800
2011-07-04118000.00124000.00115800.00124000.0030336789500
2011-07-01118000.00118000.00114000.00115000.00445097900
2011-06-30121600.00121600.00114000.00116000.0013115374700
2011-06-29119900.00123500.00117000.00120000.0010112156500
2011-06-28114800.00120000.00114000.00118500.0015017615700
2011-06-27114700.00116000.00110100.00114000.009710958600
2011-06-24104800.00118000.00104800.00115900.0037842474500
2011-06-23105100.00105400.00102900.00104800.009910304700
2011-06-22101500.00106400.00101500.00104500.0014515076900
2011-06-2198700.00101500.0098700.00101100.00737318400
2011-06-2098600.00101900.0098600.0099600.00717141600
2011-06-1798300.0099500.0098000.0098600.00212067900
2011-06-1697100.00100100.0097100.00100000.00403988400
2011-06-15102000.00102000.0098000.0098000.00626186200
2011-06-1496500.00100000.0096300.00100000.0017517135500
2011-06-1394900.0096000.0094900.0096000.0010610089500
2011-06-1094500.0096600.0094100.0094900.00464381100
2011-06-0998100.0098400.0093500.0095600.00747172800
2011-06-0899800.0099800.0098200.0098900.00161583300
2011-06-0797500.0098400.0096700.0098000.00191846300
2011-06-0699900.00100000.0097200.0097500.00494839200
2011-06-0399200.0099600.0098500.0099600.00181783300
2011-06-0298900.00100200.0098600.00100200.00171687600
2011-06-01100000.00100900.0099800.00100800.00131302700
2011-05-3197800.00100000.0097800.00100000.009894300
2011-05-3099200.0099900.0098000.0098600.00252467300
2011-05-27100000.00100000.0099000.0099100.00151492200
2011-05-26101000.00101000.0099900.00100600.00191907800
2011-05-25101000.00101000.0099300.0099300.00262616500
2011-05-24100000.00100800.0099600.0099600.00323200200
2011-05-23101500.00101500.0098900.0099100.00858463700
2011-05-20100200.00101700.00100200.00101500.00282822000
2011-05-19103500.00105500.00101500.00101500.00181856200
2011-05-18105000.00105000.00101500.00103500.00343482100
2011-05-17102000.00102000.00101100.00102000.00212137400
2011-05-16104100.00104100.00101500.00101700.00575854100
2011-05-13106300.00106400.00103400.00106400.00808356800
2011-05-12106800.00108000.00105400.00105400.00525532600
2011-05-11111900.00111900.00108000.00108200.00647041200
2011-05-10106800.00111000.00106600.00111000.00717750000
2011-05-09109400.00109800.00106300.00108000.00919812100
2011-05-06108300.00110000.00108200.00108600.00616641200
2011-05-02109000.00118000.00108000.00110500.0025928826300
2011-04-28104000.00106000.00101600.00106000.00828458200
2011-04-27110000.00110100.00103500.00104900.00929819600
2011-04-26110700.00114200.00108000.00109000.0024727168200
2011-04-25103000.00109800.00102800.00107700.0019821045200
2011-04-22102000.00102800.00100700.00102700.00505084900
2011-04-21102000.00102400.00101000.00102400.00131325700
2011-04-20100000.00101000.00100000.00101000.00343415400
2011-04-19100200.00100200.0099600.00100000.00373698500
2011-04-18103000.00103500.00100000.00101900.00818252100
2011-04-15103400.00104500.00100800.00102600.00515260800
2011-04-14104500.00104500.00101100.00102000.00525362800
2011-04-1399400.00101000.0096000.00100100.0013913799700
2011-04-12102400.00103900.0099200.0099600.0014914978000
2011-04-11100700.00108000.00100700.00104100.0016717513000
2011-04-08100000.00103000.0098200.00102200.0010410354600
2011-04-07102400.00103500.00100800.00102500.00646547000
2011-04-06102100.00103000.00100000.00101000.00919187000
2011-04-05109000.00110000.00102000.00102000.0015015667800
2011-04-04110200.00114500.00108000.00108000.0010111178600
2011-04-01104500.00117000.00103900.00111000.0023825945000
2011-03-31102700.00105100.00102100.00103900.00818364700
2011-03-30102100.00106000.0099300.00102600.0011211646900
2011-03-2996500.00106000.0096500.00104500.0026226646600
2011-03-28105600.00107900.0095000.0098000.0051051257500
2011-03-25111000.00115000.00108000.00111600.0034538297500
2011-03-24120800.00123100.00110000.00114000.0048455725400
2011-03-23129800.00129800.00119700.00123000.0033642346600
2011-03-22130000.00133000.00120800.00129700.0067084690300
2011-03-1897000.00106000.0095000.00106000.0055456511000
2011-03-1779000.0092800.0075200.0091000.0076764070100
2011-03-1680600.0095600.0076000.0083500.001512124688100
2011-03-15112000.00112000.0082100.0082100.0061654078100
2011-03-14112100.00121000.00112100.00112100.001142128927800
2011-03-11143500.00146800.00142100.00142100.0024535303400
2011-03-10145000.00153100.00143300.00147300.0038156439800
2011-03-09158000.00158000.00145200.00147600.00673101756800
2011-03-08158700.00164000.00155800.00158700.00865137769700
2011-03-07148000.00162700.00143000.00162700.001534238094400
2011-03-04142000.00146500.00137600.00146000.0067495722000
2011-03-03131500.00149800.00131000.00141500.001626228784700
2011-03-02128700.00131400.00127200.00130000.0020025957900
2011-03-01127700.00131800.00125300.00131700.0037347753900
2011-02-28120000.00128000.00120000.00126000.0033241487900
2011-02-25123300.00125000.00117000.00120300.0043952926200
2011-02-24120800.00126900.00120000.00124500.0026132113500
2011-02-23121000.00127000.00121000.00123100.0028935791100
2011-02-22127900.00129400.00125600.00127000.0028936721400
2011-02-21126200.00132000.00124600.00129200.0047260502800
2011-02-18123900.00136600.00123100.00129200.001228160415600
2011-02-17123500.00127000.00118100.00126900.0053064638400
2011-02-16129900.00129900.00120300.00123000.0066082761600
2011-02-15120000.00139200.00119100.00127500.003355433143800
2011-02-14105000.00111500.00105000.00111500.0041845070000
2011-02-1093700.0096500.0093700.0096500.0023322213200
2011-02-0995800.0095800.0093300.0093600.0031529692800
2011-02-0895800.0096000.0093000.0095000.0015314507000
2011-02-0795900.0096300.0093700.0094900.0036835041800
2011-02-0493600.0097900.0092000.0095000.0049646906000
2011-02-0390000.0094700.0089500.0092100.0056151673500
2011-02-0288500.0089200.0087500.0089000.001059300000
2011-02-0186500.0087900.0086000.0087300.0012210604900
2011-01-3189100.0089100.0086300.0086700.0026322841600
2011-01-2890100.0093000.0087100.0089100.0064758141700
2011-01-2787300.0090000.0086400.0090000.0040035418900
2011-01-2683900.0096200.0083300.0088000.001420125524500
2011-01-2582200.0083600.0081100.0082900.0019315935900
2011-01-2481300.0084000.0079200.0082200.0029424189000
2011-01-2179800.0084200.0079800.0082200.0051442133800
2011-01-2077900.0079000.0076900.0079000.0015812312500
2011-01-1978000.0078000.0076100.0078000.001058127900
2011-01-1877200.0078900.0075500.0078000.00937200800
2011-01-1779000.0079000.0073600.0077200.0029822623400
2011-01-1478800.0080000.0075500.0077600.0031924824500
2011-01-1382500.0084700.0080100.0082500.0059048850900
2011-01-1280000.0083000.0078000.0082500.0041833928400
2011-01-1180900.0080900.0078000.0079100.0016312938100
2011-01-0779000.0080000.0077900.0079900.0026420855500
2011-01-0675000.0078500.0073500.0077100.0032524838900
2011-01-0572200.0074800.0072000.0073500.001249056500
2011-01-0473500.0073500.0070600.0073400.00856173600
2010-12-3071500.0073000.0071500.0072800.00604339500
2010-12-2971600.0072900.0070300.0072800.00604322500
2010-12-2872800.0073200.0070000.0073100.00866158200
2010-12-2771600.0072900.0070500.0071300.0025918476100
2010-12-2475600.0075600.0072000.0073100.0027420255000
2010-12-2277400.0080000.0077000.0077100.0028822653700
2010-12-2176300.0078000.0075000.0076500.0014310914500
2010-12-2075000.0077800.0072500.0077800.0035026260400
2010-12-1778000.0084500.0075000.0077100.001328106182900
2010-12-1672800.0077800.0072000.0077400.0038228964100
2010-12-1567700.0076900.0067500.0074800.0052137972000
2010-12-1463000.0067000.0062500.0067000.001429093600
2010-12-1363300.0064000.0061100.0062500.0032620377800
2010-12-1059300.0062500.0059300.0062500.00925631700
2010-12-0958600.0060000.0058600.0059900.00915390300
2010-12-0863000.0063000.0058600.0059100.0022613510500
2010-12-0759000.0063700.0057500.0060700.0034420716800
2010-12-0657100.0057100.0053100.0057000.0052628725600
2010-12-0359700.0059700.0056000.0057100.0020011524900
2010-12-0260000.0061000.0058500.0060000.001569332200
2010-12-0160000.0061900.0059600.0061000.00764581200
2010-11-3061500.0061500.0059300.0061000.00563405800
2010-11-2961500.0062000.0058500.0060500.001559315600
2010-11-2668000.0068000.0061300.0062100.0021413568500
2010-11-2571000.0071000.0066100.0068500.0024616990900
2010-11-2470000.0072000.0066100.0069000.0044330620100
2010-11-2260300.0069300.0060300.0067000.0091160823000

   ※ 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