[2150 東証マザーズ] ケアネット 日足 時系列データ

[2150 東証マザーズ] ケアネット (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-02707.00720.00707.00717.0033002367000
2016-12-01700.00718.00695.00711.0037002636700
2016-11-30696.00704.00696.00700.0019001329800
2016-11-29705.00711.00690.00701.0029002030600
2016-11-28706.00706.00702.00702.00900633200
2016-11-25709.00712.00704.00707.00800566000
2016-11-24713.00717.00707.00708.0041002914900
2016-11-22693.00710.00691.00710.0032002246900
2016-11-21685.00694.00682.00693.0021001445000
2016-11-18680.00683.00680.00682.0017001158800
2016-11-17687.00687.00673.00684.0022001499800
2016-11-16678.00697.00678.00694.0055003768100
2016-11-15701.00701.00681.00688.0030002080400
2016-11-14704.00704.00694.00694.0038002653900
2016-11-11720.00733.00701.00704.002310016569500
2016-11-10669.00688.00669.00685.0039002647900
2016-11-09677.00677.00646.00667.0039002592800
2016-11-08680.00680.00670.00674.00700472300
2016-11-07670.00680.00670.00680.0032002150200
2016-11-04680.00680.00680.00680.001300884000
2016-11-02700.00700.00680.00689.0051003496800
2016-11-01700.00700.00691.00691.0021001458800
2016-10-31704.00704.00696.00701.0031002174100
2016-10-28699.00699.00696.00696.00900628700
2016-10-27696.00696.00691.00693.00700485900
2016-10-26701.00704.00682.00699.0042002914200
2016-10-25698.00710.00698.00701.0087006121300
2016-10-24686.00694.00686.00692.0034002349700
2016-10-21681.00688.00676.00685.0023001567400
2016-10-20673.00680.00673.00679.0023001555900
2016-10-19670.00679.00670.00679.001400940400
2016-10-18682.00682.00675.00675.001100746900
2016-10-17680.00690.00671.00685.0018001219500
2016-10-14685.00685.00673.00680.00900610100
2016-10-13671.00675.00668.00675.0020001340300
2016-10-12670.00680.00669.00673.0022001477100
2016-10-11681.00686.00677.00678.0042002855000
2016-10-07691.00691.00680.00691.0031002120400
2016-10-06689.00699.00689.00689.001200831300
2016-10-05690.00699.00685.00698.0025001730600
2016-10-04698.00702.00692.00692.0026001811700
2016-10-03700.00705.00700.00705.0023001617000
2016-09-30681.00700.00677.00700.0027001865900
2016-09-29692.00692.00685.00686.00400274900
2016-09-28683.00702.00682.00686.0032002213000
2016-09-27685.00691.00685.00685.00700480400
2016-09-26691.00695.00688.00695.001400967800
2016-09-23681.00694.00681.00691.001200829700
2016-09-21687.00710.00676.00691.00108007536800
2016-09-20680.00685.00680.00685.00800545500
2016-09-16670.00678.00670.00678.00800538400
2016-09-15681.00681.00666.00680.0020001345400
2016-09-14685.00685.00683.00683.001100752300
2016-09-13681.00693.00681.00692.001200829400
2016-09-12691.00691.00681.00689.0057003902900
2016-09-09694.00696.00677.00696.0053003644400
2016-09-08668.00675.00668.00674.0029001948300
2016-09-07675.00678.00665.00678.0016001070500
2016-09-06668.00675.00662.00665.0052003475200
2016-09-05678.00678.00678.00678.00200135600
2016-09-02670.00671.00670.00670.0022001474100
2016-09-01665.00672.00665.00671.0016001072700
2016-08-31672.00672.00672.00672.00300201600
2016-08-30654.00664.00652.00652.0022001444200
2016-08-29684.00684.00662.00664.0023001533500
2016-08-2600
2016-08-25689.00689.00685.00685.00300206300
2016-08-24684.00684.00671.00682.001200814900
2016-08-23680.00680.00678.00678.001000679600
2016-08-22684.00684.00682.00684.0022001503400
2016-08-19665.00671.00665.00667.00800534700
2016-08-18677.00685.00671.00671.001300885600
2016-08-17696.00724.00680.00687.0046003210500
2016-08-16696.00730.00672.00684.00105007280000
2016-08-15698.00698.00676.00686.0026001774800
2016-08-12700.00700.00683.00688.0050003459200
2016-08-10683.00684.00673.00673.001000681600
2016-08-09680.00687.00680.00687.00400274100
2016-08-08694.00711.00674.00674.0038002601800
2016-08-05691.00698.00681.00694.0030002072700
2016-08-04690.00699.00680.00699.0024001662600
2016-08-03680.00699.00680.00696.0042002908100
2016-08-02665.00681.00664.00681.0039002637600
2016-08-01680.00680.00668.00674.001100742000
2016-07-29663.00681.00663.00675.001400944100
2016-07-28670.00686.00660.00675.0047003153500
2016-07-27672.00672.00664.00671.0046003081100
2016-07-26675.00680.00672.00672.0033002232000
2016-07-25679.00696.00679.00685.0030002051000
2016-07-22701.00701.00677.00679.0047003218400
2016-07-21696.00698.00681.00698.0056003861600
2016-07-20699.00704.00690.00691.0051003544800
2016-07-19699.00699.00672.00672.0040002712900
2016-07-15678.00689.00670.00689.0053003574600
2016-07-14676.00700.00672.00688.0035002389600
2016-07-13682.00692.00682.00685.0017001167200
2016-07-12680.00682.00673.00680.0019001290700
2016-07-11670.00678.00670.00670.0034002289400
2016-07-08687.00696.00659.00668.0086005780500
2016-07-07732.00732.00688.00698.0063004496400
2016-07-06679.00699.00679.00692.0037002541900
2016-07-05727.00742.00680.00702.0092006398800
2016-07-04720.00746.00706.00729.0095006841100
2016-07-01709.00732.00666.00705.002170015288700
2016-06-30631.00721.00631.00709.003550024812700
2016-06-29618.00635.00618.00621.0026001630600
2016-06-28615.00617.00605.00616.0037002260300
2016-06-27633.00633.00610.00616.0089005526700
2016-06-24683.00683.00615.00625.003340021517000
2016-06-23691.00691.00677.00683.0050003410200
2016-06-22706.00709.00700.00706.0028001974700
2016-06-21734.00734.00675.00705.0080005499800
2016-06-20718.00734.00710.00734.0026001881800
2016-06-17710.00728.00710.00728.0018001300400
2016-06-16778.00778.00710.00725.00116008518200
2016-06-15770.00797.00770.00793.0014001104300
2016-06-14795.00816.00761.00800.0088007015500
2016-06-13830.00830.00795.00795.001910015574100
2016-06-10778.00795.00776.00795.0042003284100
2016-06-09774.00783.00774.00778.0036002803400
2016-06-08784.00790.00775.00777.0034002658200
2016-06-07788.00790.00778.00785.0078006122100
2016-06-06749.00779.00732.00764.0070005271400
2016-06-03715.00734.00715.00734.0033002398000
2016-06-02738.00738.00716.00716.0031002249300
2016-06-01740.00740.00735.00738.0014001033700
2016-05-31737.00754.00737.00740.0028002086200
2016-05-30750.00760.00730.00738.0052003843700
2016-05-27760.00760.00730.00740.0056004127200
2016-05-26770.00777.00733.00760.0089006732400
2016-05-25772.00791.00770.00778.0075005867000
2016-05-24756.00772.00756.00764.0057004366800
2016-05-23762.00765.00743.00756.0056004242200
2016-05-20732.00746.00731.00732.0032002362800
2016-05-19728.00751.00726.00726.0079005829700
2016-05-18765.00765.00721.00721.0087006445100
2016-05-17734.00748.00734.00734.0054003986200
2016-05-16770.00774.00728.00731.0057004277600
2016-05-13775.00830.00758.00767.00101007896700
2016-05-12789.00800.00780.00785.0060004722100
2016-05-11801.00828.00800.00803.0082006607300
2016-05-10843.00865.00782.00786.002080016748500
2016-05-09801.00860.00787.00852.001660013709000
2016-05-06770.00800.00770.00799.0081006448100
2016-05-02745.00795.00745.00770.0082006332000
2016-04-28800.00803.00767.00772.0085006700800
2016-04-27774.00800.00756.00779.0056004344400
2016-04-26795.00804.00750.00774.001570012283600
2016-04-25838.00838.00794.00796.001780014386800
2016-04-22836.00836.00793.00827.002770022484800
2016-04-21879.00880.00831.00838.002440021152700
2016-04-20814.00860.00798.00849.002880023982600
2016-04-19789.00819.00784.00799.001280010239600
2016-04-18781.00820.00781.00792.002060016411400
2016-04-15879.00890.00810.00820.007140060427800
2016-04-14819.00924.00810.00867.00191300167691500
2016-04-13805.00878.00758.00780.00149600121832000
2016-04-12700.00790.00700.00790.004180032181600
2016-04-11703.00706.00679.00690.00101007008300
2016-04-08677.00719.00675.00706.0072005033400
2016-04-07683.00721.00673.00702.00128008955800
2016-04-06700.00700.00669.00690.00140009614100
2016-04-05752.00756.00704.00704.003390024725300
2016-04-04800.00839.00757.00760.005050039718100
2016-04-01870.00871.00791.00850.009670080739400
2016-03-31857.00885.00795.00795.00419500355978700
2016-03-30645.00737.00642.00737.004720033986600
2016-03-29625.00640.00614.00637.0054003381000
2016-03-28620.00620.00590.00611.0085005144500
2016-03-25625.00640.00625.00640.0078004938800
2016-03-24623.00623.00604.00604.0049002981200
2016-03-23632.00632.00612.00616.0059003644700
2016-03-22620.00630.00616.00621.0018001120400
2016-03-18625.00625.00613.00620.0021001299800
2016-03-17645.00650.00630.00635.00132008460100
2016-03-16614.00689.00614.00665.002580016942300
2016-03-15626.00627.00613.00613.0022001366400
2016-03-14610.00641.00603.00617.0048002956500
2016-03-11595.00619.00595.00600.0018001095400
2016-03-10581.00600.00581.00595.0038002264400
2016-03-09580.00580.00576.00576.00300173600
2016-03-08598.00600.00582.00590.0057003372700
2016-03-07627.00627.00600.00602.0065003975200
2016-03-04588.00607.00588.00607.0066003919300
2016-03-03594.00594.00590.00590.0023001360700
2016-03-02593.00593.00592.00592.001300770700
2016-03-01592.00592.00580.00580.001500878900
2016-02-29571.00592.00566.00580.0058003348600
2016-02-26563.00575.00560.00571.0061003466400
2016-02-25567.00567.00550.00563.0024001334300
2016-02-24546.00560.00540.00560.0028001529400
2016-02-23552.00558.00545.00546.0063003462600
2016-02-22560.00560.00548.00552.0067003700300
2016-02-19565.00565.00549.00561.00133007403000
2016-02-18593.00593.00549.00573.002300012986200
2016-02-1700
2016-02-16590.00600.00590.00600.0037002214600
2016-02-15600.00609.00593.00596.0083004973500
2016-02-12585.00600.00568.00600.0066003811700
2016-02-10667.00667.00600.00645.002460015504100
2016-02-09675.00675.00672.00672.0073004916800
2016-02-08704.00704.00650.00678.0048003306800
2016-02-05682.00692.00676.00689.0019001297000
2016-02-04685.00712.00678.00712.001100759900
2016-02-03700.00700.00689.00700.001200838300
2016-02-02710.00710.00700.00700.00400283000
2016-02-01689.00715.00681.00698.0087006098100
2016-01-29660.00737.00660.00714.001510010661900
2016-01-28635.00640.00635.00640.00500319500
2016-01-27626.00635.00626.00635.00700440000
2016-01-26640.00640.00620.00625.0025001566600
2016-01-25650.00665.00649.00650.001100719400
2016-01-22610.00640.00610.00636.0050003076500
2016-01-21665.00665.00595.00595.00147008989500
2016-01-20690.00694.00665.00665.00700472600
2016-01-19673.00686.00656.00686.001400937800
2016-01-18678.00701.00666.00690.0067004568400
2016-01-15700.00705.00695.00698.0021001468200
2016-01-14703.00733.00680.00680.0064004458100
2016-01-13705.00735.00686.00733.0028001970100
2016-01-12729.00729.00693.00703.0044003102800
2016-01-08741.00741.00723.00738.0014001018500
2016-01-07752.00752.00713.00741.0033002424000
2016-01-06750.00779.00745.00752.0027002028400
2016-01-05754.00754.00750.00754.001300977200
2016-01-04759.00789.00752.00754.0021001617300
2015-12-30760.00761.00760.00761.00800608400
2015-12-29736.00753.00736.00745.0051003779500
2015-12-28748.00756.00747.00752.0040002999800
2015-12-25745.00760.00730.00732.0086006393600
2015-12-24768.00768.00751.00751.0089006778900
2015-12-22775.00776.00768.00768.0041003169000
2015-12-21810.00810.00782.00786.0030002387600
2015-12-18838.00838.00800.00805.002940024553300
2015-12-17785.00800.00780.00780.0034002681600
2015-12-16812.00830.00785.00800.0059004757400
2015-12-15803.00814.00800.00802.0039003129100
2015-12-14795.00800.00762.00800.0055004315800
2015-12-11805.00807.00799.00800.0068005453700
2015-12-10824.00840.00815.00815.0088007247300
2015-12-09800.00840.00800.00839.001510012442000
2015-12-08797.00810.00788.00791.0047003758900
2015-12-07781.00783.00776.00782.0036002814300
2015-12-04785.00793.00780.00780.0014001098600
2015-12-03788.00790.00786.00787.0017001339400
2015-12-02791.00792.00788.00790.0079006246400
2015-12-01786.00800.00786.00791.0021001658300
2015-11-30787.00802.00783.00801.0023001825400
2015-11-27797.00797.00791.00795.0014001113000
2015-11-26778.00810.00778.00803.0036002873200

   ※ 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