[2155 東証マザーズ] カービュー 日足 時系列データ

[2155 東証マザーズ] カービュー (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2015-03-20859.00859.00859.00859.0044003779600
2015-03-19859.00859.00859.00859.0016001374400
2015-03-18859.00862.00859.00859.0014001203100
2015-03-17859.00859.00859.00859.0016001374400
2015-03-16859.00859.00859.00859.001100944900
2015-03-13859.00859.00859.00859.001000859000
2015-03-12859.00859.00859.00859.0016001374400
2015-03-11859.00863.00859.00859.0094008075500
2015-03-10859.00859.00859.00859.00900773100
2015-03-09858.00859.00858.00858.0018001544500
2015-03-06859.00865.00859.00859.0040003443400
2015-03-05859.00859.00859.00859.0058004982200
2015-03-04859.00860.00859.00860.0023001975800
2015-03-03859.00860.00859.00859.0022001890100
2015-03-02859.00860.00859.00859.0073006270800
2015-02-27859.00859.00859.00859.0049004209100
2015-02-26859.00859.00859.00859.001100944900
2015-02-25855.00863.00855.00861.0051004383100
2015-02-24855.00856.00855.00855.0046003933400
2015-02-23856.00856.00855.00855.0074006327900
2015-02-20857.00857.00857.00857.0010085700
2015-02-19867.00867.00867.00867.00200173400
2015-02-18864.00864.00864.00864.00400345600
2015-02-17863.00869.00863.00869.0057004947900
2015-02-16863.00863.00863.00863.00200172600
2015-02-13863.00863.00863.00863.00800690400
2015-02-12866.00867.00866.00867.00700606300
2015-02-10865.00866.00865.00866.0027002336700
2015-02-09865.00865.00865.00865.0014001211000
2015-02-06865.00865.00865.00865.001100951500
2015-02-05865.00867.00865.00867.0012001038200
2015-02-04869.00872.00865.00865.00300260600
2015-02-03865.00875.00865.00873.0032002780700
2015-02-02865.00866.00864.00866.001000864900
2015-01-30864.00865.00864.00865.00200172900
2015-01-29865.00865.00864.00865.00500432300
2015-01-28865.00865.00864.00864.001000864400
2015-01-27869.00884.00864.00877.001200010395400
2015-01-26864.00900.00863.00886.001440012471600
2015-01-23863.00865.00859.00859.0074006384700
2015-01-22862.00863.00862.00863.001000862500
2015-01-21862.00863.00858.00863.0017001465100
2015-01-20857.00862.00857.00862.0066005688500
2015-01-19862.00862.00856.00857.0017001459800
2015-01-16856.00857.00855.00855.0033002825200
2015-01-15860.00860.00857.00860.0021001805700
2015-01-14856.00857.00856.00856.001420012155500
2015-01-13863.00863.00856.00856.0018001543100
2015-01-09856.00857.00856.00857.00500428100
2015-01-08859.00863.00859.00863.0031002671500
2015-01-07856.00856.00856.00856.00200171200
2015-01-06855.00858.00855.00858.00800684500
2015-01-05855.00855.00855.00855.00200171000
2014-12-30860.00860.00853.00853.0013001111200
2014-12-29860.00862.00860.00861.0015001291400
2014-12-26856.00859.00856.00859.001000857700
2014-12-25853.00858.00853.00853.0021001795200
2014-12-24854.00859.00852.00852.0028002392400
2014-12-22860.00862.00859.00862.0014001203900
2014-12-19852.00862.00852.00860.0064005478700
2014-12-18856.00857.00856.00856.00500428200
2014-12-17853.00857.00853.00857.001000855600
2014-12-16854.00854.00852.00852.001270010831200
2014-12-15855.00856.00855.00856.0016001368400
2014-12-12855.00865.00855.00865.0020001719800
2014-12-11855.00862.00855.00862.0020001721200
2014-12-10853.00853.00853.00853.00200170600
2014-12-09853.00861.00853.00856.0021001800200
2014-12-08853.00860.00853.00854.00102008710800
2014-12-05854.00855.00853.00855.0046003927300
2014-12-04862.00862.00854.00855.0039003333400
2014-12-03861.00862.00860.00862.002070017831100
2014-12-02861.00862.00860.00860.0079006799800
2014-12-01861.00862.00860.00861.003190027464100
2014-11-28860.00861.00860.00860.008930076824200
2014-11-27860.00861.00860.00860.00112009636000
2014-11-26860.00861.00860.00860.001740014977200
2014-11-25860.00861.00860.00860.001630014031700
2014-11-21861.00861.00860.00860.0041003528100
2014-11-20861.00862.00860.00860.0095008177700
2014-11-19861.00861.00860.00861.0020001720700
2014-11-18861.00862.00860.00861.001180010159700
2014-11-17861.00862.00861.00861.002920025141300
2014-11-14860.00861.00860.00860.0068005848800
2014-11-13861.00861.00860.00860.0091007829600
2014-11-12861.00862.00861.00861.001400012056000
2014-11-11861.00862.00861.00861.002380020492200
2014-11-10860.00861.00860.00861.00117900101475300
2014-11-07860.00861.00860.00860.001560013421000
2014-11-06861.00861.00860.00860.002220019107600
2014-11-05860.00861.00860.00860.003450029671700
2014-11-04861.00862.00860.00860.00159100136918100
2014-10-31860.00861.00860.00861.008610074109900
2014-10-30860.00861.00860.00860.004770041030400
2014-10-29861.00862.00860.00860.00474600408217000
2014-10-28860.00861.00860.00861.00134200115503900
2014-10-27860.00861.00860.00860.00147900127206500
2014-10-24861.00862.00860.00860.00389500335290800
2014-10-23766.00766.00766.00766.0038002910800
2014-10-22676.00680.00665.00666.002200014821400
2014-10-21672.00679.00650.00662.002070013871300
2014-10-20649.00672.00645.00672.002170014317000
2014-10-17662.00668.00628.00640.00150009792300
2014-10-16662.00663.00632.00652.00107006987200
2014-10-15620.00660.00620.00654.002040013243700
2014-10-14595.00655.00595.00640.002540016011500
2014-10-10630.00630.00601.00625.0068004163200
2014-10-09627.00636.00616.00630.0066004155500
2014-10-08613.00629.00613.00629.0026001610000
2014-10-07631.00633.00621.00633.0019001188300
2014-10-06619.00633.00618.00633.0031001950900
2014-10-03610.00614.00610.00610.00500305400
2014-10-02598.00614.00596.00614.0063003812600
2014-10-01614.00620.00614.00614.001200737800
2014-09-30638.00649.00611.00620.00121007594300
2014-09-29648.00648.00628.00635.0029001836400
2014-09-26645.00650.00631.00650.0089005710000
2014-09-25659.00659.00628.00635.001690010744400
2014-09-24667.00667.00653.00653.0016001060400
2014-09-22658.00669.00657.00657.0021001384000
2014-09-19654.00661.00646.00661.0019001239700
2014-09-18661.00661.00641.00649.0025001623000
2014-09-17672.00672.00658.00661.0022001462900
2014-09-16668.00669.00658.00668.0023001535100
2014-09-12649.00670.00649.00662.0020001313400
2014-09-11645.00649.00636.00649.0020001288900
2014-09-10642.00655.00630.00646.0047003028200
2014-09-09663.00672.00655.00655.001300865800
2014-09-08662.00677.00661.00677.001400943400
2014-09-05674.00675.00666.00666.0049003300200
2014-09-04679.00679.00665.00675.0074004961900
2014-09-03677.00678.00667.00677.0035002356600
2014-09-02667.00675.00655.00668.00106007095000
2014-09-01663.00668.00645.00667.00130008591500
2014-08-29659.00664.00655.00663.0072004756300
2014-08-28650.00659.00650.00659.0016001043400
2014-08-27650.00660.00649.00660.0058003778000
2014-08-26650.00655.00649.00649.0033002146800
2014-08-25660.00660.00645.00651.0051003341400
2014-08-22643.00664.00643.00650.0099006476500
2014-08-21648.00648.00640.00643.0042002697000
2014-08-20648.00648.00640.00648.0049003171700
2014-08-19647.00657.00645.00648.0064004156900
2014-08-18660.00663.00642.00642.00125008150800
2014-08-15625.00655.00625.00650.00150009630700
2014-08-14603.00632.00603.00627.00129008035500
2014-08-13595.00598.00593.00594.001100654100
2014-08-12599.00603.00594.00594.0061003647100
2014-08-11590.00597.00590.00596.0034002016600
2014-08-08584.00590.00582.00586.00152008899900
2014-08-07593.00597.00581.00586.0098005765100
2014-08-06605.00605.00593.00593.0096005760900
2014-08-05610.00614.00605.00606.0092005594000
2014-08-04628.00628.00615.00620.0078004843300
2014-08-01623.00642.00620.00634.0076004757500
2014-07-31648.00648.00625.00625.0092005824400
2014-07-30659.00659.00649.00650.0079005151000
2014-07-29651.00655.00645.00655.00109007092300
2014-07-28640.00656.00640.00650.002890018719400
2014-07-25699.00699.00636.00650.0011410076635600
2014-07-24645.00683.00645.00680.006930046224600
2014-07-23635.00644.00635.00642.00126008064700
2014-07-22624.00635.00619.00635.00127007997400
2014-07-18610.00633.00606.00633.00114006979200
2014-07-17630.00640.00625.00630.0048003031000
2014-07-16640.00642.00625.00625.0027001706200
2014-07-15634.00644.00634.00640.0069004411300
2014-07-14609.00633.00609.00627.0042002621000
2014-07-11610.00614.00605.00606.0051003105600
2014-07-10602.00663.00600.00625.002370014975800
2014-07-09610.00610.00602.00605.0047002846500
2014-07-08611.00618.00611.00618.0032001965500
2014-07-07601.00615.00601.00615.0029001766300
2014-07-04610.00610.00602.00602.0031001877100
2014-07-03620.00620.00601.00605.0020001223400
2014-07-02604.00620.00599.00619.00102006203400
2014-07-01600.00607.00600.00606.0022001329900
2014-06-30595.00599.00588.00599.0030001785400
2014-06-27594.00615.00584.00595.0093005507700
2014-06-26596.00596.00592.00595.001100654200
2014-06-25595.00601.00594.00595.0064003810500
2014-06-24598.00606.00598.00603.0023001382700
2014-06-23614.00616.00608.00608.0033002016500
2014-06-20615.00617.00610.00610.0026001593900
2014-06-19605.00619.00605.00617.0040002459600
2014-06-18598.00613.00598.00609.0082004981800
2014-06-17585.00592.00585.00592.001700996200
2014-06-16605.00607.00584.00586.0050002996600
2014-06-13576.00603.00576.00599.0097005705500
2014-06-12585.00596.00573.00589.0076004444600
2014-06-11577.00605.00575.00605.0080004735800
2014-06-10586.00586.00578.00580.0018001047800
2014-06-09585.00590.00585.00586.001600938300
2014-06-06590.00590.00580.00587.0028001637200
2014-06-05590.00594.00585.00585.0018001063300
2014-06-04582.00589.00581.00589.0027001576200
2014-06-03584.00585.00578.00584.0060003486700
2014-06-02575.00582.00573.00576.0050002889000
2014-05-30582.00582.00570.00570.0058003328100
2014-05-29580.00581.00567.00573.0022001261800
2014-05-28570.00583.00567.00583.0059003364400
2014-05-27568.00575.00566.00568.0038002163500
2014-05-26557.00569.00557.00569.0034001913900
2014-05-23558.00570.00558.00561.0046002593600
2014-05-22543.00565.00543.00565.0023001276500
2014-05-21538.00542.00538.00542.00800432400
2014-05-20566.00566.00537.00548.00129007099100
2014-05-19576.00576.00566.00566.0019001087100
2014-05-16580.00588.00575.00575.0031001794400
2014-05-15588.00589.00582.00584.0039002285200
2014-05-14589.00599.00585.00598.0025001476600
2014-05-13589.00595.00589.00590.0023001359000
2014-05-12588.00599.00587.00587.0041002422800
2014-05-09588.00613.00586.00592.002420014629200
2014-05-08603.00605.00581.00581.0058003447700
2014-05-07610.00610.00596.00600.0022001321800
2014-05-02629.00631.00610.00615.0048002968000
2014-05-01640.00640.00619.00619.0027001708200
2014-04-30630.00638.00615.00637.0043002685000
2014-04-28635.00650.00630.00639.0045002860500
2014-04-25658.00660.00626.00660.003130020412400
2014-04-24640.00686.00626.00659.0010670069721100
2014-04-23592.00624.00592.00620.003190019468900
2014-04-22614.00617.00585.00586.001790010816400
2014-04-21599.00617.00598.00609.001780010825800
2014-04-18600.00603.00580.00590.00111006521300
2014-04-17592.00607.00581.00600.0075004476500
2014-04-16565.00580.00565.00580.0023001321200
2014-04-15556.00571.00556.00563.0027001521000
2014-04-14541.00564.00541.00551.0046002529200
2014-04-11565.00565.00534.00537.001990010865400
2014-04-10588.00591.00575.00575.0095005492000
2014-04-09590.00590.00575.00575.0043002507600
2014-04-08584.00594.00581.00593.0040002341900
2014-04-07598.00598.00581.00585.0094005529500
2014-04-04606.00608.00592.00601.0077004619100
2014-04-03597.00612.00597.00606.0051003083300
2014-04-02600.00608.00593.00597.00150008953500
2014-04-01614.00615.00593.00593.00113006869400
2014-03-31604.00618.00604.00604.0030001834300
2014-03-28589.00599.00589.00594.001600949600
2014-03-27600.00600.00592.00599.0031001855300
2014-03-26605.00605.00599.00599.00300180400
2014-03-25612.00612.00598.00599.001500910000
2014-03-24603.00613.00581.00605.003280019726200
2014-03-20613.00624.00591.00603.0065003913000
2014-03-19625.00625.00615.00619.0032001986300
2014-03-18610.00625.00605.00625.00116007096600
2014-03-17610.00617.00607.00612.0062003779200
2014-03-14625.00625.00609.00609.0052003207800

   ※ 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。 

Twitter