[2159 東証マザーズ] フルスピード 日足 時系列データ

[2159 東証マザーズ] フルスピード (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-231046.001048.001005.001019.00113800116815800
2017-06-221062.001065.001039.001046.009040095137600
2017-06-211035.001057.001031.001057.007560079112400
2017-06-201043.001045.001018.001045.00122200126160600
2017-06-191022.001024.001005.001021.00115600117315300
2017-06-161021.001023.001000.001006.00134800135744600
2017-06-151048.001048.001011.001023.008870090958800
2017-06-141081.001082.001036.001038.00155100163011900
2017-06-131064.001095.001051.001055.00205500218954700
2017-06-121125.001136.001022.001044.00605800651375900
2017-06-091180.001215.001164.001200.00167500200347800
2017-06-081200.001204.001165.001177.00143000169676500
2017-06-071205.001220.001193.001200.0098600118754500
2017-06-061229.001238.001205.001208.00132300161479900
2017-06-051196.001220.001193.001215.00127300153811700
2017-06-021200.001208.001188.001193.00102600122671600
2017-06-011210.001210.001184.001192.00102300122153300
2017-05-311188.001221.001182.001199.00142400171828100
2017-05-301197.001214.001183.001198.005830069815500
2017-05-291200.001224.001189.001201.0091000109903000
2017-05-261187.001198.001182.001190.006100072583500
2017-05-251194.001202.001178.001194.0099900118873600
2017-05-241184.001195.001174.001189.007380087522400
2017-05-231164.001180.001155.001170.008490099061600
2017-05-221160.001176.001155.001162.0097700113925600
2017-05-191116.001150.001116.001150.008410095632200
2017-05-181090.001122.001070.001120.008360092152100
2017-05-171127.001147.001053.001120.00116100130692300
2017-05-161139.001139.001117.001126.008060090866900
2017-05-151110.001130.001097.001123.008500094568900
2017-05-121119.001133.001100.001110.0091500101529200
2017-05-111112.001145.001100.001116.00129100144877400
2017-05-101065.001115.001065.001108.008880097291500
2017-05-091058.001075.001056.001070.006670071232300
2017-05-081095.001095.001060.001071.007870084505300
2017-05-021082.001085.001060.001065.009300099596300
2017-05-011060.001075.001050.001072.00143400152313600
2017-04-281059.001071.001033.001054.00177900186511000
2017-04-271013.001075.001006.001071.00132800139019400
2017-04-261000.001006.00990.00998.004800047860500
2017-04-25976.00998.00955.00986.00129200125642600
2017-04-241016.001020.00980.00981.007880078332600
2017-04-211000.001021.00991.001013.005860059215700
2017-04-20994.001017.00986.00986.007040070378600
2017-04-19980.00999.00980.00996.005260052219600
2017-04-18980.00994.00971.00983.009790096496400
2017-04-17939.00970.00933.00959.006270059995500
2017-04-14948.00969.00928.00940.006330059870200
2017-04-13938.00965.00920.00952.006770064046500
2017-04-12972.00980.00939.00954.009270088602400
2017-04-11988.001008.00979.00991.007600075276800
2017-04-101010.001010.00983.00992.00116000115693500
2017-04-07926.00980.00901.00971.00541200504448400
2017-04-061040.001040.00952.00986.00118500116600800
2017-04-051021.001058.001021.001026.005590057613400
2017-04-041095.001102.001003.001024.00166900175514600
2017-04-031085.001117.001084.001092.004660051100600
2017-03-311106.001119.001075.001078.007240079100900
2017-03-301136.001138.001087.001101.006670074175400
2017-03-291069.001122.001065.001119.009050099705100
2017-03-281060.001073.001045.001054.004940052310100
2017-03-271085.001087.001055.001057.006200066082000
2017-03-241053.001089.001047.001085.006000064057600
2017-03-231063.001072.001047.001050.005530058411900
2017-03-221060.001076.001050.001065.005100054237900
2017-03-211057.001095.001057.001080.004350047136200
2017-03-171099.001100.001055.001070.00133700143469100
2017-03-161085.001112.001085.001098.00125600138189300
2017-03-151122.001138.001091.001094.00141000156170600
2017-03-141135.001136.001087.001118.00286000318110000
2017-03-131195.001225.001155.001168.00278900332672000
2017-03-101250.001250.001206.001223.00166200203524500
2017-03-091260.001263.001227.001236.0096800120406900
2017-03-081203.001259.001200.001248.00177800219856500
2017-03-071249.001255.001190.001193.00224000272265000
2017-03-061240.001281.001234.001247.00252900317781200
2017-03-031225.001237.001210.001234.00147200180268000
2017-03-021200.001223.001184.001217.00184100221957500
2017-03-011183.001193.001140.001187.00120300140024600
2017-02-281197.001215.001171.001176.00130200155145300
2017-02-271131.001201.001130.001197.00257100302852600
2017-02-241091.001135.001087.001130.00122700136543700
2017-02-231102.001111.001088.001110.00140500154183600
2017-02-221155.001157.001110.001118.00107300121535200
2017-02-211144.001160.001131.001149.00100600115508400
2017-02-201113.001145.001110.001140.00259400290979000
2017-02-171109.001140.001092.001126.00106900119170800
2017-02-161132.001136.001088.001120.00137200152612100
2017-02-151150.001159.001132.001143.008370095717000
2017-02-141178.001179.001143.001148.00105100121924800
2017-02-131164.001178.001133.001165.00115600133657900
2017-02-101140.001158.001128.001150.00109900125977400
2017-02-091104.001126.001103.001125.005950066418200
2017-02-081135.001140.001086.001116.00174600193005800
2017-02-071125.001149.001102.001135.00219100248060200
2017-02-061095.001125.001076.001122.00238500263640900
2017-02-031036.001079.001036.001076.00156300166102500
2017-02-021024.001067.001024.001039.00176200185119800
2017-02-011020.001049.001012.001023.00132500136427800
2017-01-31998.001034.00998.001021.00122700124586400
2017-01-301021.001029.001005.001018.008720088737600
2017-01-271033.001033.00991.001020.00213400216821400
2017-01-26990.001034.00979.001009.00320900321440100
2017-01-25972.00989.00966.00988.00185100181518800
2017-01-24950.00972.00948.00972.00195700188008000
2017-01-23921.00943.00917.00935.006870063794800
2017-01-20930.00950.00918.00920.00165400154217900
2017-01-19915.00936.00915.00930.00126400117120800
2017-01-18891.00913.00891.00901.008150073437100
2017-01-17896.00920.00882.00901.00112900102142500
2017-01-16905.00905.00884.00895.007640068429900
2017-01-13876.00900.00863.00900.004470039742600
2017-01-12890.00890.00847.00878.007120062401800
2017-01-11905.00905.00881.00889.005090045341500
2017-01-10899.00913.00888.00897.00157800142128000
2017-01-06885.00895.00882.00889.006990062078700
2017-01-05871.00897.00871.00880.00120500106834400
2017-01-04854.00879.00854.00876.006130053204500
2016-12-30845.00865.00840.00851.007100060719200
2016-12-29855.00863.00837.00845.008900075464000
2016-12-28857.00876.00857.00859.007900068480400
2016-12-27837.00860.00835.00856.0010910092616900
2016-12-26832.00840.00821.00834.005400044991000
2016-12-22840.00840.00820.00832.007400061423300
2016-12-21850.00853.00831.00831.007500062975600
2016-12-20838.00857.00838.00847.009540080851700
2016-12-19830.00842.00825.00838.005580046425000
2016-12-16836.00841.00825.00838.007750064452400
2016-12-15857.00857.00830.00838.006690056272100
2016-12-14844.00860.00844.00850.0011140094927000
2016-12-13803.00845.00803.00838.00193500159343100
2016-12-12858.00859.00795.00808.00306300251412000
2016-12-09868.00868.00840.00843.0011030093846300
2016-12-08860.00868.00845.00868.006700057378900
2016-12-07868.00873.00847.00851.006930059267700
2016-12-06871.00898.00865.00868.0010430091646400
2016-12-05833.00873.00830.00865.0011280097091700
2016-12-02840.00845.00819.00833.007410061564600
2016-12-01867.00867.00844.00844.003530030154000
2016-11-30840.00863.00840.00858.003760031932900
2016-11-29836.00857.00835.00840.002980025088400
2016-11-28843.00848.00831.00841.004500037755800
2016-11-25880.00880.00851.00856.006840059089800
2016-11-24873.00886.00866.00881.007520065741700
2016-11-22867.00875.00852.00871.007100061393500
2016-11-21839.00875.00838.00861.007270062197800
2016-11-18828.00843.00826.00838.006210051762800
2016-11-17819.00832.00814.00821.002910023924100
2016-11-16817.00835.00816.00827.007940065505300
2016-11-15790.00816.00780.00811.004520036120000
2016-11-14769.00808.00769.00794.003740029496100
2016-11-11782.00790.00760.00772.007240055892400
2016-11-10799.00799.00764.00780.008400065650600
2016-11-09792.00810.00690.00734.00280100204526300
2016-11-08832.00832.00795.00797.003660029622300
2016-11-07790.00829.00790.00811.003260026343800
2016-11-04806.00806.00785.00787.005170041016500
2016-11-02826.00848.00816.00816.005480045252200
2016-11-01850.00850.00825.00833.007240060656200
2016-10-31864.00869.00855.00855.002800024098400
2016-10-28878.00879.00860.00864.003700032063500
2016-10-27860.00894.00859.00873.006730058900400
2016-10-26860.00900.00845.00855.0010690092494300
2016-10-25873.00881.00855.00860.004600039717000
2016-10-24893.00900.00873.00874.005420048032200
2016-10-21897.00923.00895.00895.008920080981100
2016-10-20879.00910.00879.00904.00126200113418200
2016-10-19870.00898.00870.00878.009290082102100
2016-10-18850.00869.00842.00867.004560039150300
2016-10-17854.00854.00835.00846.004370036911100
2016-10-14840.00852.00833.00851.003490029365000
2016-10-13839.00858.00834.00845.002760023300800
2016-10-12852.00865.00830.00833.009380079292700
2016-10-11873.00898.00857.00860.008310072361900
2016-10-07877.00895.00868.00873.004780042131800
2016-10-06860.00898.00860.00888.0010970096520700
2016-10-05866.00866.00852.00862.004040034716500
2016-10-04877.00877.00856.00858.004740040966200
2016-10-03852.00879.00850.00873.008940077388800
2016-09-30870.00878.00839.00847.0011060094809400
2016-09-29880.00880.00861.00870.007800067970900
2016-09-28856.00881.00855.00878.00135100117787700
2016-09-27848.00863.00848.00854.0011470097908400
2016-09-26837.00870.00830.00864.00210800179696000
2016-09-23800.00832.00798.00825.0012160099360700
2016-09-21810.00823.00793.00805.009630077782500
2016-09-20800.00825.00787.00810.006130049566100
2016-09-16802.00807.00785.00787.002770022055800
2016-09-15786.00805.00765.00802.009830076807100
2016-09-14825.00850.00792.00792.00153200125815900
2016-09-13805.00842.00794.00834.00277000227566900
2016-09-12755.00833.00751.00825.00544300433156100
2016-09-09763.00765.00740.00740.007430056188900
2016-09-08762.00770.00741.00758.008930067481600
2016-09-07746.00765.00738.00758.0010810081587900
2016-09-06736.00746.00734.00741.004540033576000
2016-09-05733.00739.00729.00736.003610026538600
2016-09-02723.00732.00715.00732.0010930078876100
2016-09-01722.00730.00718.00727.009440068210900
2016-08-31718.00733.00718.00722.004690033992100
2016-08-30726.00730.00717.00717.006040043775600
2016-08-29716.00725.00716.00717.003250023347100
2016-08-26725.00726.00716.00718.002040014706200
2016-08-25726.00728.00717.00724.004960035842900
2016-08-24712.00725.00712.00720.002670019232800
2016-08-23706.00720.00706.00712.002970021163000
2016-08-22698.00707.00695.00703.001530010711700
2016-08-19705.00705.00695.00698.002180015251800
2016-08-18712.00712.00690.00695.006300043987700
2016-08-17711.00720.00708.00716.004080029128400
2016-08-16730.00736.00725.00725.004680034086600
2016-08-15724.00735.00719.00729.003120022701100
2016-08-12713.00727.00704.00724.004010028812700
2016-08-10707.00715.00707.00708.002600018474200
2016-08-09697.00713.00691.00704.002230015668400
2016-08-08683.00720.00683.00701.008620060431300
2016-08-05699.00710.00685.00693.005090035437700
2016-08-04708.00723.00686.00705.009040063264400
2016-08-03716.00716.00695.00704.004730033367800
2016-08-02711.00720.00703.00720.003060021805000
2016-08-01706.00721.00705.00707.003300023449300
2016-07-29700.00712.00675.00710.009860068101800
2016-07-28735.00735.00702.00706.009340066527500
2016-07-27730.00730.00715.00725.002860020657800
2016-07-26720.00730.00707.00720.004960035533200
2016-07-25750.00756.00723.00724.007480055199500
2016-07-22749.00764.00718.00747.00150600111080400
2016-07-21750.00770.00735.00739.00205500153950700
2016-07-20765.00773.00730.00735.00156500116841200
2016-07-19714.00780.00704.00758.00257900193094000
2016-07-15746.00752.00719.00723.007740056919000
2016-07-14740.00759.00740.00751.004410033177700
2016-07-13765.00765.00737.00738.006440048295500
2016-07-12733.00760.00733.00747.006030045074700
2016-07-11731.00744.00723.00726.002950021592800
2016-07-08737.00743.00703.00718.007280052327700
2016-07-07755.00770.00732.00737.008080060259400
2016-07-06755.00759.00735.00750.008170060999600
2016-07-05778.00778.00760.00768.005710043769600
2016-07-04752.00784.00752.00778.008050062307700
2016-07-01755.00768.00745.00752.006370048181000
2016-06-30766.00776.00740.00745.00152700116061000
2016-06-29741.00769.00740.00761.00169800127901700
2016-06-28692.00734.00674.00726.0011250079246300
2016-06-27661.00704.00658.00703.00174600119249700
2016-06-24740.00748.00616.00679.00368900252813900
2016-06-23713.00733.00703.00722.009810070059700
2016-06-22775.00775.00712.00717.00182200133479200
2016-06-21728.00777.00727.00772.00161700122623200
2016-06-20732.00758.00725.00747.00137300101997500

   ※ 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