[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 
2017-05-261571.001615.001514.001585.00118000184543000
2017-05-251720.001748.001600.001620.00117000194530700
2017-05-241750.001770.001696.001702.00138700239621100
2017-05-231683.001778.001631.001778.00485600824802900
2017-05-221660.001883.001610.001763.0025786004607324900
2017-05-191336.001580.001336.001580.008700001282464600
2017-05-181266.001315.001243.001280.00108600138244900
2017-05-171406.001464.001288.001320.00302200409077100
2017-05-161542.001612.001383.001383.007695001135301000
2017-05-151352.001352.001352.001352.004210056919200
2017-05-121052.001052.001052.001052.001710017989200
2017-05-11876.00902.00876.00902.0078006932400
2017-05-10888.00891.00873.00886.0068006007900
2017-05-09882.00888.00870.00879.0083007296800
2017-05-08870.00882.00847.00882.001780015258100
2017-05-02845.00869.00840.00845.002010017043200
2017-05-01845.00849.00827.00845.0062005201700
2017-04-28848.00848.00829.00836.0025002095900
2017-04-27839.00844.00831.00838.0044003681300
2017-04-26840.00845.00824.00826.0058004838000
2017-04-25825.00825.00811.00816.0038003111200
2017-04-24814.00838.00814.00825.0039003212000
2017-04-21818.00824.00811.00811.0028002277900
2017-04-20830.00830.00807.00807.0076006238200
2017-04-19827.00829.00821.00829.001200987900
2017-04-18832.00832.00820.00827.001000827800
2017-04-17815.00817.00800.00817.0050004006600
2017-04-14837.00860.00804.00804.001460012156000
2017-04-13828.00828.00805.00822.0033002675400
2017-04-12859.00859.00814.00821.0047003882400
2017-04-11889.00893.00864.00864.0031002715800
2017-04-10886.00890.00858.00889.0033002913700
2017-04-07893.00917.00871.00871.001780015955000
2017-04-06863.00894.00825.00850.00112009646300
2017-04-05855.00880.00854.00864.0024002089000
2017-04-04888.00894.00827.00844.001170010184200
2017-04-03918.00924.00895.00895.0093008487000
2017-03-31907.00915.00892.00913.0046004153300
2017-03-30895.00907.00873.00907.0055004956500
2017-03-29892.00896.00892.00895.0025002233200
2017-03-28890.00892.00877.00889.0019001684800
2017-03-27903.00907.00891.00892.0052004681900
2017-03-24900.00900.00888.00888.0022001959900
2017-03-23888.00890.00873.00890.0066005836300
2017-03-22909.00911.00888.00888.0077006936900
2017-03-21907.00920.00882.00901.002070018736000
2017-03-17859.00899.00856.00877.002700023800600
2017-03-16811.00837.00811.00826.001750014322700
2017-03-15870.00870.00840.00841.0090007656400
2017-03-14899.00899.00869.00877.0095008343300
2017-03-13928.00928.00888.00900.0054004889800
2017-03-10943.00948.00923.00930.0051004780400
2017-03-09930.00930.00915.00928.0024002208300
2017-03-08930.00932.00916.00930.0033003062200
2017-03-07933.00934.00912.00930.0097008944400
2017-03-06920.00938.00903.00932.001210011174500
2017-03-03916.00935.00912.00917.0056005143500
2017-03-02920.00920.00900.00916.001210011042800
2017-03-01915.00935.00871.00899.001440012954600
2017-02-28935.00941.00910.00912.0093008595500
2017-02-27930.00948.00916.00933.001340012505700
2017-02-24893.00913.00882.00900.0064005755800
2017-02-23885.00897.00880.00893.0094008333900
2017-02-22956.00956.00900.00915.001450013302100
2017-02-21935.00950.00929.00941.001190011161600
2017-02-20936.00980.00918.00920.006400061022800
2017-02-17858.00938.00840.00928.002830025381900
2017-02-16832.00865.00832.00854.002060017486900
2017-02-15824.00829.00817.00829.0076006263600
2017-02-14827.00827.00811.00822.0086007052700
2017-02-13800.00812.00777.00809.0049003915100
2017-02-10829.00829.00802.00822.00104008515000
2017-02-09776.00827.00760.00819.0075005957700
2017-02-08777.00777.00753.00763.0043003282000
2017-02-07777.00777.00761.00764.0020001532500
2017-02-06756.00773.00756.00770.0019001454500
2017-02-03780.00780.00740.00770.0090006826500
2017-02-02805.00812.00777.00777.0030002368100
2017-02-01807.00815.00800.00809.0027002185000
2017-01-31800.00814.00800.00807.00700564100
2017-01-30812.00825.00790.00790.00100008139800
2017-01-27809.00812.00805.00809.0018001457800
2017-01-26798.00812.00783.00809.0036002894000
2017-01-25776.00811.00768.00795.0045003522100
2017-01-24768.00787.00768.00770.0014001082500
2017-01-23780.00781.00771.00781.00600465300
2017-01-2000
2017-01-19780.00788.00779.00780.0017001330900
2017-01-18761.00775.00746.00775.0096007298700
2017-01-17800.00800.00765.00765.0030002347500
2017-01-16767.00794.00760.00785.001810014095700
2017-01-13785.00785.00766.00766.0055004242600
2017-01-12835.00838.00774.00779.002320018431600
2017-01-11804.00840.00794.00833.001950016029500
2017-01-10805.00807.00790.00802.00115009202200
2017-01-06792.00799.00790.00790.0096007609900
2017-01-05790.00798.00785.00785.0076006011700
2017-01-04771.00790.00770.00770.0055004283100
2016-12-30755.00779.00755.00765.0048003678600
2016-12-29750.00759.00741.00755.0041003061300
2016-12-28735.00750.00716.00750.0041003013600
2016-12-27730.00736.00712.00736.0064004664400
2016-12-26712.00740.00711.00731.0067004813700
2016-12-22724.00724.00712.00716.001300933900
2016-12-21715.00725.00712.00720.0033002362000
2016-12-20711.00715.00709.00715.0037002640200
2016-12-19710.00727.00710.00715.0044003140300
2016-12-16721.00725.00721.00721.00400288900
2016-12-15724.00729.00705.00716.0046003327200
2016-12-14722.00727.00712.00714.0030002161500
2016-12-13715.00717.00707.00707.0028001993400
2016-12-12715.00728.00683.00706.00125008678400
2016-12-09705.00725.00704.00719.0047003361900
2016-12-08727.00727.00705.00714.0035002496200
2016-12-07740.00740.00730.00731.001200880700
2016-12-06740.00743.00730.00740.0061004495700
2016-12-05705.00735.00705.00734.0047003423500
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

   ※ 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