[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 
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
2016-04-181729.001741.001724.001741.00580010035300
2016-04-151731.001746.001731.001739.0035006074700
2016-04-141750.001754.001725.001749.00590010267000
2016-04-131755.001755.001730.001750.00770013374600
2016-04-121745.001758.001711.001741.00770013335600
2016-04-111760.001762.001741.001744.00620010855200
2016-04-081770.001830.001758.001782.002110037609600
2016-04-071785.001790.001773.001790.0030005342200
2016-04-061783.001795.001770.001795.0052009280400
2016-04-051788.001788.001770.001780.0043007634400
2016-04-041780.001799.001761.001773.00980017413100
2016-04-011800.001806.001741.001770.004190074792300
2016-03-311920.001935.001897.001920.001210023194200
2016-03-301922.001924.001912.001924.00870016698300
2016-03-291880.001907.001866.001904.00980018526500
2016-03-281885.001885.001852.001852.00760014184600
2016-03-251867.001877.001866.001867.00900016850900
2016-03-241880.001885.001870.001870.0050009389100
2016-03-231899.001899.001876.001876.0035006619600
2016-03-221862.001899.001862.001870.0044008234600
2016-03-181878.001895.001855.001861.00560010433600
2016-03-171875.001916.001875.001875.00980018515300
2016-03-161852.001874.001852.001874.0053009848500
2016-03-151849.001869.001849.001860.0044008168100
2016-03-141823.001848.001823.001848.00570010464900
2016-03-111835.001835.001822.001833.0034006217900
2016-03-101837.001838.001822.001837.0042007707600
2016-03-091830.001837.001819.001835.0053009674500
2016-03-081822.001842.001822.001840.00690012601200
2016-03-071821.001841.001821.001841.00810014802500
2016-03-041834.001840.001810.001839.001400025515800
2016-03-031839.001840.001816.001835.001030018801800
2016-03-021852.001853.001821.001850.001420026050600
2016-03-011840.001849.001802.001849.001260022968500
2016-02-291811.001880.001771.001880.003810069340900
2016-02-261861.001861.001805.001829.001810033156300
2016-02-251801.001888.001798.001888.003800069981800
2016-02-241979.001989.001965.001975.004080080615100
2016-02-231997.002015.001986.001997.002200043902900
2016-02-221985.001999.001980.001997.001490029623100
2016-02-191970.001989.001970.001989.00950018780100
2016-02-181964.001996.001964.001991.00960018997100
2016-02-171972.001985.001964.001970.001230024278300
2016-02-161986.002005.001976.001992.001220024224000
2016-02-151986.001990.001961.001986.001130022382400
2016-02-121876.001965.001866.001956.001790033915900
2016-02-102050.002050.001951.001992.001200023974400
2016-02-092090.002090.002034.002041.001110022888900
2016-02-082089.002096.002072.002093.0039008141100
2016-02-052090.002100.002077.002081.00680014179000
2016-02-042117.002118.002091.002100.001100023110800
2016-02-032131.002149.002101.002117.00940019912800
2016-02-022150.002150.002115.002134.001110023693000
2016-02-012150.002150.002101.002110.001210025847300
2016-01-292029.002040.002017.002039.001340027199200
2016-01-282030.002030.002020.002029.00500010133200
2016-01-272000.002030.001997.001998.001260025264000
2016-01-262073.002073.001985.001985.001290026067100
2016-01-252050.002050.001990.002023.00540010961900
2016-01-221933.001983.001933.001983.001500029370700
2016-01-211902.001949.001902.001928.001390026705300
2016-01-202046.002055.001925.001941.001700034035700
2016-01-192061.002087.002045.002045.00610012552800
2016-01-182061.002092.002052.002060.001350027948100
2016-01-152112.002138.002100.002100.001080022881700
2016-01-142145.002149.002104.002107.00910019286000
2016-01-132195.002222.002153.002158.00510011165800
2016-01-122231.002231.002116.002145.002260049299400
2016-01-082202.002285.002202.002250.001490033433100
2016-01-072300.002300.002211.002260.003050068527700
2016-01-062355.002370.002300.002307.001160026987300
2016-01-052351.002385.002345.002346.001220028717400
2016-01-042355.002406.002352.002371.002580061145400
2015-12-302420.002420.002363.002382.001620038643800
2015-12-292450.002499.002371.002385.0056700138060200
2015-12-282304.002349.002290.002291.001250028947600
2015-12-252332.002367.002301.002303.00900020875900
2015-12-242400.002410.002335.002335.00790018721000
2015-12-222394.002408.002355.002395.001360032498900
2015-12-212357.002390.002337.002367.001150027207300
2015-12-182335.002377.002335.002357.00930021931400
2015-12-172371.002387.002321.002333.001560036684700
2015-12-162368.002375.002306.002328.00430010090100
2015-12-152295.002328.002292.002328.00720016610200
2015-12-142245.002293.002230.002292.00730016478500
2015-12-112255.002310.002255.002294.00550012601200
2015-12-102257.002289.002250.002289.00570012947000
2015-12-092310.002318.002281.002295.00510011717100
2015-12-082390.002390.002301.002320.001650038571200
2015-12-072437.002443.002410.002413.00510012383100
2015-12-042386.002400.002358.002394.00800019054600
2015-12-032373.002425.002373.002405.001060025486900
2015-12-022350.002390.002302.002373.002460057366400
2015-12-012243.002399.002243.002355.002790064293600

   ※ 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