[2178 東証マザーズ] トライステージ 日足 時系列データ

[2178 東証マザーズ] トライステージ (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-25606.00617.00604.00607.004930030007700
2017-04-24611.00615.00604.00607.007020042740100
2017-04-21606.00611.00604.00611.004470027162400
2017-04-20610.00610.00598.00603.009060054644800
2017-04-19613.00618.00606.00610.004980030375000
2017-04-18611.00623.00611.00611.005570034315100
2017-04-17599.00609.00598.00609.003350020186800
2017-04-14604.00608.00599.00599.007360044293000
2017-04-13602.00614.00595.00604.009090054526200
2017-04-12615.00618.00601.00605.0010250062428700
2017-04-11615.00619.00609.00609.007490045948500
2017-04-10628.00628.00610.00610.005280032641600
2017-04-07620.00638.00595.00614.0015800097188300
2017-04-06628.00629.00596.00602.00247700150279700
2017-04-05660.00662.00619.00628.00195100123762400
2017-04-04673.00683.00645.00645.00230300152565800
2017-04-03691.00696.00660.00670.00512800348668600
2017-03-31784.00787.00755.00764.00225000172888500
2017-03-30790.00815.00761.00782.00690600543570500
2017-03-29689.00717.00685.00716.00170300119719900
2017-03-28687.00688.00682.00684.004940033784700
2017-03-27690.00690.00684.00687.007780053471400
2017-03-24690.00690.00683.00690.005480037726300
2017-03-23685.00691.00683.00687.005700039175400
2017-03-22687.00689.00683.00685.006350043592300
2017-03-21685.00691.00682.00686.007530051668400
2017-03-17692.00693.00678.00685.0011170076458400
2017-03-16685.00693.00682.00693.005930040855200
2017-03-15686.00694.00683.00685.007020048366000
2017-03-14686.00695.00681.00688.009770067323300
2017-03-13680.00690.00678.00678.009560065174800
2017-03-10697.00697.00680.00682.0010910075167300
2017-03-09695.00697.00691.00691.005230036294500
2017-03-08690.00695.00685.00692.004350030051300
2017-03-07693.00697.00682.00685.0011480079000900
2017-03-06679.00698.00678.00695.0011840081483600
2017-03-03672.00684.00672.00676.008890060234800
2017-03-02675.00677.00671.00672.009420063441500
2017-03-01675.00680.00671.00671.0013900093644600
2017-02-28690.00690.00671.00675.00265000179588700
2017-02-27731.00732.00700.00701.00236400167987400
2017-02-24720.00748.00712.00730.00328000238632200
2017-02-233130.003180.003130.003150.0064100201709500
2017-02-223160.003165.003135.003155.0044300139671000
2017-02-213160.003175.003130.003160.0044600140501500
2017-02-203180.003195.003150.003160.0044100139619500
2017-02-173200.003215.003185.003185.002520080647500
2017-02-163170.003210.003155.003180.003060097398500
2017-02-153180.003180.003135.003140.002800088355000
2017-02-143140.003185.003135.003140.002520079526500
2017-02-133140.003155.003120.003145.002660083584500
2017-02-103125.003140.003085.003110.002040063406500
2017-02-093110.003145.003095.003105.001830057133000
2017-02-083055.003105.003040.003095.0036700112901000
2017-02-073105.003130.003050.003055.0041300127067000
2017-02-063150.003170.003120.003125.003110097537000
2017-02-033150.003200.003135.003140.003020095573500
2017-02-023195.003225.003145.003145.0038300121932500
2017-02-013150.003235.003150.003180.0040300128397000
2017-01-313215.003275.003145.003150.0075200240732000
2017-01-303100.003295.003080.003225.00110800354974500
2017-01-272965.003080.002959.003030.0097500294767800
2017-01-262980.002980.002936.002948.0053700159042200
2017-01-252898.002917.002832.002905.0065600189401300
2017-01-242719.002800.002700.002798.0063200174303700
2017-01-232769.002770.002658.002694.00113400307840100
2017-01-202860.002886.002687.002750.00159300441036800
2017-01-192970.002987.002834.002860.00281400817116700
2017-01-182560.002628.002530.002620.003470089708300
2017-01-172654.002656.002574.002576.0062500162494200
2017-01-162708.002708.002666.002676.003240087118100
2017-01-132697.002725.002693.002707.002220060080800
2017-01-122713.002728.002683.002710.002590070020300
2017-01-112785.002785.002700.002714.0041300112695100
2017-01-102799.002800.002710.002777.0051400142203700
2017-01-062655.002720.002655.002701.0056500151949200
2017-01-052509.002655.002509.002654.00100100257999200
2017-01-042491.002530.002482.002496.0051800129587400
2016-12-302495.002530.002440.002479.00134100333586700
2016-12-292520.002600.002402.002440.00379300938735400
2016-12-282140.002177.002140.002170.0053800116046800
2016-12-272120.002170.002120.002147.0055900119027500
2016-12-262110.002129.002092.002112.003190067264700
2016-12-222081.002090.002075.002090.001110023145100
2016-12-212092.002109.002084.002090.002260047307700
2016-12-202080.002093.002075.002092.001990041454300
2016-12-192075.002080.002068.002080.001640034030300
2016-12-162050.002076.002050.002072.00910018816400
2016-12-152061.002068.002047.002047.001010020780600
2016-12-142064.002064.002059.002061.00810016704600
2016-12-132065.002073.002055.002064.001660034269700
2016-12-122060.002070.002059.002065.00870017965000
2016-12-092061.002070.002041.002059.001960040300300
2016-12-082080.002080.002061.002070.00790016368200
2016-12-072065.002072.002064.002072.00740015306200
2016-12-062060.002069.002051.002062.00520010715900
2016-12-052049.002060.002042.002060.00970019920500
2016-12-022057.002066.002049.002049.00780016027700
2016-12-012046.002065.002042.002046.002150044124400
2016-11-302055.002056.002037.002045.001570032155600
2016-11-292050.002059.002037.002045.001570032188000
2016-11-282060.002075.002046.002051.001710035167400
2016-11-252065.002068.002060.002064.00890018356700
2016-11-242074.002078.002061.002064.001720035561200
2016-11-222072.002083.002067.002074.001510031329100
2016-11-212060.002074.002060.002072.001240025645200
2016-11-182063.002074.002056.002056.00570011758700
2016-11-172057.002075.002049.002051.001710035245400
2016-11-162043.002070.002041.002053.002660054595800
2016-11-152040.002043.002035.002043.00660013462900
2016-11-142033.002046.002033.002041.001440029389900
2016-11-112033.002039.002028.002033.00610012410800
2016-11-102044.002044.002021.002028.00530010769800
2016-11-092010.002026.001953.001991.002070041085700
2016-11-082029.002029.001994.002007.00530010666000
2016-11-072000.002014.001999.002009.001150023067500
2016-11-042001.002009.001960.001984.002650052490200
2016-11-022049.002049.002011.002013.002550051711100
2016-11-012046.002050.002028.002050.003710075859900
2016-10-312040.002048.002025.002040.001210024658400
2016-10-282035.002035.002017.002035.002050041682300
2016-10-271990.002037.001989.002025.0053500107618800
2016-10-261975.001988.001970.001987.002920057799600
2016-10-251973.001976.001965.001970.001400027593900
2016-10-241976.001979.001970.001973.00790015600200
2016-10-211979.001979.001968.001974.001600031560700
2016-10-201966.001985.001966.001976.001840036315100
2016-10-191946.001978.001946.001977.002330045767900
2016-10-181932.001953.001932.001953.001020019848100
2016-10-171900.001932.001900.001932.00690013217900
2016-10-141893.001905.001892.001893.0040007584600
2016-10-131898.001898.001883.001890.0037006986500
2016-10-121888.001903.001883.001888.001030019472700
2016-10-111889.001905.001889.001891.00930017618300
2016-10-071904.001905.001861.001885.001710032245500
2016-10-061950.001950.001906.001910.001380026573700
2016-10-051952.001959.001935.001947.001480028850900
2016-10-041941.001950.001930.001949.001180022921200
2016-10-031950.001958.001932.001945.003560069311300
2016-09-301902.001922.001894.001922.001710032573000
2016-09-291890.001902.001886.001902.001000018939000
2016-09-281878.001889.001875.001884.00860016180900
2016-09-271885.001886.001871.001886.001080020324900
2016-09-261890.001890.001876.001876.0050009408500
2016-09-231898.001899.001871.001890.001550029233100
2016-09-211891.001900.001889.001890.0035006631900
2016-09-201864.001905.001864.001890.001190022442800
2016-09-161860.001872.001853.001860.00600011167100
2016-09-151851.001863.001851.001855.0015002784900
2016-09-141859.001877.001850.001851.0037006896700
2016-09-131870.001870.001859.001859.0043008017100
2016-09-121870.001871.001852.001871.00850015793600
2016-09-091871.001881.001870.001875.0036006741500
2016-09-081880.001887.001880.001885.0027005080300
2016-09-071880.001892.001875.001885.00550010368700
2016-09-061838.001895.001838.001895.001730032317200
2016-09-051836.001859.001833.001838.001260023223500
2016-09-021837.001837.001825.001833.0033006041400
2016-09-011826.001840.001825.001825.0045008223000
2016-08-311806.001835.001806.001822.00920016758500
2016-08-301808.001830.001803.001813.001080019560300
2016-08-291811.001840.001801.001825.002290041615600
2016-08-261900.001900.001881.001888.001860035200700
2016-08-251914.001914.001880.001890.001590030161500
2016-08-241904.001904.001888.001896.001280024277200
2016-08-231909.001914.001871.001872.002140040478700
2016-08-221880.001929.001853.001885.001760033073200
2016-08-191921.001966.001898.001898.001420027158300
2016-08-181979.001989.001919.001919.001430027964200
2016-08-171997.001997.001970.001979.00660013107000
2016-08-161985.001997.001980.001980.001470029269300
2016-08-151998.002018.001983.001983.0059500119190400
2016-08-121978.001980.001969.001973.00530010473000
2016-08-101985.001985.001968.001978.00790015593900
2016-08-091984.001985.001976.001983.00770015251100
2016-08-081989.001989.001970.001977.00950018794600
2016-08-051980.001991.001979.001987.001920038152400
2016-08-041990.001996.001973.001979.00760015087500
2016-08-031992.001998.001978.001985.002650052647500
2016-08-021983.001995.001977.001984.002180043305800
2016-08-011990.001990.001972.001973.001330026305600
2016-07-291985.001998.001971.001996.002470049051700
2016-07-281985.001998.001979.001981.004010079767700
2016-07-271985.001997.001975.001975.001600031741100
2016-07-261970.002000.001970.001985.003570071038700
2016-07-251966.001977.001944.001977.003790074577700
2016-07-221986.001996.001966.001969.001540030526500
2016-07-211961.001988.001961.001986.002310045736800
2016-07-201970.001977.001954.001972.002180042879300
2016-07-191975.001993.001955.001975.003680072644500
2016-07-151933.002030.001933.001976.0068200134411800
2016-07-141890.001920.001888.001920.002590049256500
2016-07-131894.001894.001879.001887.001100020748600
2016-07-121871.001890.001870.001880.001790033655500
2016-07-111875.001875.001850.001866.00560010444500
2016-07-081877.001879.001855.001861.001080020242600
2016-07-071868.001877.001856.001877.001440026956400
2016-07-061867.001877.001853.001853.001750032661900
2016-07-051862.001872.001860.001867.001480027605700
2016-07-041852.001863.001852.001857.001370025443900
2016-07-011872.001877.001821.001843.003810070728000
2016-06-301725.001745.001725.001745.00860014925100
2016-06-291688.001731.001688.001730.00760013011700
2016-06-281659.001680.001649.001674.00950015793100
2016-06-271619.001668.001619.001659.00720011837600
2016-06-241720.001720.001615.001615.001640027134300
2016-06-231687.001692.001675.001685.0025004206400
2016-06-221685.001698.001670.001674.0059009933100
2016-06-211677.001698.001676.001690.0023003873700
2016-06-201647.001680.001647.001677.0035005817100
2016-06-171606.001640.001606.001633.00980015882200
2016-06-161700.001700.001600.001600.001570025960300
2016-06-151700.001718.001680.001681.001620027420100
2016-06-141755.001770.001695.001701.001740030053700
2016-06-131806.001807.001774.001774.001200021488900
2016-06-101824.001826.001800.001812.001260022884700
2016-06-091829.001829.001815.001824.00940017143500
2016-06-081817.001817.001804.001814.0044007955800
2016-06-071806.001818.001805.001805.0018003257300
2016-06-061808.001824.001804.001804.00580010516100
2016-06-031811.001819.001808.001808.00580010514800
2016-06-021813.001820.001811.001820.00890016147900
2016-06-011821.001835.001812.001833.001350024580400
2016-05-311826.001826.001816.001824.0043007833300
2016-05-301830.001830.001820.001825.00720013136500
2016-05-271800.001816.001800.001800.0023004151000
2016-05-261817.001817.001795.001800.0052009380400
2016-05-251804.001805.001795.001796.0032005751500
2016-05-241804.001809.001795.001795.0053009536600
2016-05-231793.001820.001793.001819.0043007760500
2016-05-201786.001805.001786.001792.0028005013500
2016-05-191818.001818.001797.001809.0019003440500
2016-05-181781.001805.001776.001804.001060018957500
2016-05-171791.001805.001789.001789.0033005919800
2016-05-161820.001828.001796.001796.00620011216300
2016-05-131808.001829.001805.001829.0031005615600
2016-05-121839.001839.001791.001835.00560010139900
2016-05-111830.001839.001808.001839.00720013119900
2016-05-101822.001850.001817.001820.00990018085400
2016-05-091799.001821.001791.001818.0050009022600
2016-05-061794.001798.001781.001781.0042007522300
2016-05-021771.001790.001770.001770.00730012958400
2016-04-281785.001790.001778.001779.00850015156600
2016-04-271790.001801.001780.001780.001090019457300
2016-04-261810.001810.001789.001789.001440025845100
2016-04-251840.001847.001799.001799.001930035215600
2016-04-221818.001839.001785.001817.002240040526000
2016-04-211833.001842.001816.001821.001820033198500
2016-04-201973.001975.001798.001833.00144100271096900
2016-04-191750.002128.001732.001933.00258500511015400

   ※ 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