[2386 東証マザーズ] サイトサポート 日足 時系列データ

[2386 東証マザーズ] サイトサポート (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2008-03-251446.001470.001411.001435.002520036391400
2008-03-241379.001445.001379.001445.001730024550900
2008-03-211325.001370.001315.001365.0068009102800
2008-03-191325.001350.001312.001320.001050013900700
2008-03-181330.001333.001310.001311.0024003169700
2008-03-171340.001340.001310.001335.0050006620500
2008-03-141350.001353.001330.001350.0037004992200
2008-03-131360.001375.001351.001370.0017002318500
2008-03-121380.001400.001345.001400.00870011989800
2008-03-111343.001350.001317.001350.0043005751300
2008-03-101380.001380.001350.001366.0024003254800
2008-03-071340.001420.001330.001420.0061008350200
2008-03-061420.001450.001400.001400.00830011902100
2008-03-051452.001452.001386.001400.0056007911100
2008-03-041378.001450.001335.001450.001440020084200
2008-03-031380.001401.001355.001385.0043005940900
2008-02-291428.001434.001401.001401.0027003812900
2008-02-281374.001450.001371.001449.001980028085400
2008-02-271420.001420.001360.001379.0045006272900
2008-02-261281.001420.001281.001380.001820024685800
2008-02-251260.001270.001250.001270.0011001382100
2008-02-221240.001240.001240.001240.00200248000
2008-02-211212.001248.001212.001244.0022002701200
2008-02-201260.001260.001209.001224.0026003206800
2008-02-191262.001280.001262.001273.008001018000
2008-02-181259.001283.001259.001261.0025003181600
2008-02-151218.001280.001218.001258.0058007286400
2008-02-141250.001294.001234.001250.0023002891600
2008-02-131220.001251.001220.001220.0069008478800
2008-02-121209.001246.001193.001224.0059007197000
2008-02-081300.001316.001260.001269.0034004380500
2008-02-071305.001310.001270.001282.00910011776900
2008-02-061283.001319.001215.001301.001110014157400
2008-02-051295.001318.001282.001303.001250016321500
2008-02-041350.001372.001321.001355.0070009420000
2008-02-011329.001375.001320.001360.001810024450500
2008-01-311300.001340.001270.001323.001280016844100
2008-01-301291.001320.001205.001305.001060013593600
2008-01-291240.001350.001240.001320.005240067055500
2008-01-281200.001225.001180.001224.002190026355800
2008-01-251162.001200.001157.001200.002990035352400
2008-01-241160.001176.001140.001169.003010034916500
2008-01-231134.001149.001115.001140.001310014912700
2008-01-221106.001139.001099.001110.0081008994300
2008-01-211169.001175.001133.001175.0038004417500
2008-01-181134.001177.001134.001175.001610018813400
2008-01-171065.001173.001065.001173.002800032258200
2008-01-161095.001140.001065.001085.0086009557800
2008-01-151153.001153.001115.001115.0087009835100
2008-01-111153.001170.001140.001150.0085009858500
2008-01-101132.001173.001126.001153.001250014491900
2008-01-091097.001158.001077.001150.0046005209700
2008-01-081149.001155.001130.001155.001180013558600
2008-01-071108.001150.001098.001145.001790020372200
2008-01-041136.001141.001132.001138.001930021963900
2007-12-281120.001150.001120.001145.0079009012600
2007-12-271140.001140.001120.001120.0026002961300
2007-12-261130.001145.001115.001133.0058006578000
2007-12-251122.001149.001122.001128.0059006705900
2007-12-211129.001150.001120.001121.0037004182700
2007-12-201128.001156.001123.001156.0058006625700
2007-12-191152.001176.001110.001148.0085009783700
2007-12-181142.001170.001142.001170.002680031128800
2007-12-171164.001175.001162.001162.001020011889900
2007-12-141160.001180.001160.001165.001470017254300
2007-12-131167.001180.001167.001180.002540029745700
2007-12-121146.001170.001146.001169.002060024007700
2007-12-111152.001170.001151.001160.002220025820100
2007-12-101150.001160.001139.001149.003030034827300
2007-12-071099.001157.001099.001150.002720030991000
2007-12-061143.001152.001106.001113.001890021479300
2007-12-051140.001179.001111.001160.00111200127732700
2007-12-0400
2007-12-03962.00980.00950.00980.0047004529300
2007-11-30960.00970.00960.00970.0050004804000
2007-11-29900.00925.00900.00925.00109009916300
2007-11-28890.00901.00885.00901.00600535600
2007-11-27899.00910.00889.00910.0036003238400
2007-11-26880.00900.00880.00880.0013001146000
2007-11-22891.00892.00875.00886.0019001688000
2007-11-21880.00891.00861.00891.0018001572900
2007-11-20892.00892.00870.00880.0023002017000
2007-11-19924.00924.00892.00892.0019001716600
2007-11-16910.00910.00899.00910.0038003451200
2007-11-15919.00930.00919.00930.0040003711200
2007-11-14912.00930.00912.00929.0017001565200
2007-11-13905.00905.00901.00901.001100993200
2007-11-12920.00920.00886.00900.0051004632800
2007-11-09919.00938.00910.00930.0025002322300
2007-11-08930.00937.00904.00929.0056005181600
2007-11-07941.00950.00935.00935.0012001131900
2007-11-06957.00965.00921.00921.0031002920900
2007-11-05977.00977.00958.00958.0020001930100
2007-11-02957.00978.00957.00972.0017001645800
2007-11-01984.00988.00968.00971.0023002249300
2007-10-31960.00989.00960.00986.0024002348400
2007-10-30990.00990.00951.00956.0063006098500
2007-10-29960.00983.00960.00981.0021002047300
2007-10-26953.00958.00950.00950.0032003046000
2007-10-25990.00990.00963.00966.0043004186700
2007-10-24998.001000.00978.00990.0082008109600
2007-10-23976.00989.00975.00988.0084008225800
2007-10-22952.00972.00940.00970.0032003059700
2007-10-19967.00989.00967.00987.0038003700100
2007-10-18961.00988.00961.00981.0013001268300
2007-10-17994.00994.00960.00961.0014001354800
2007-10-161003.001003.00981.00995.0039003874000
2007-10-151001.001003.00990.001003.0044004406200
2007-10-12990.001001.00980.001001.0024002376800
2007-10-111013.001013.00990.001009.0028002821300
2007-10-101041.001041.00951.00951.001930019482400
2007-10-091073.001084.001050.001060.001360014626200
2007-10-051052.001098.001052.001073.002070022205800
2007-10-041058.001179.001040.001065.00104300113934700
2007-10-031018.001018.001018.001018.002560026060800
2007-10-02920.00920.00892.00918.0042003824500
2007-10-01918.00928.00896.00926.001270011541800
2007-09-28860.00930.00840.00916.002380020995300
2007-09-27860.00890.00856.00873.003290028567200
2007-09-26761.00790.00761.00790.0036002802400
2007-09-25760.00760.00758.00760.0018001367600
2007-09-21773.00774.00760.00760.0021001612200
2007-09-20785.00785.00770.00779.0025001954700
2007-09-19790.00790.00782.00790.00500394000
2007-09-18792.00796.00770.00780.0070005502100
2007-09-14799.00804.00787.00787.0019001520100
2007-09-13803.00806.00799.00803.0034002729600
2007-09-12820.00829.00816.00829.00400328500
2007-09-1100
2007-09-10860.00860.00810.00850.0039003270600
2007-09-07892.00892.00856.00860.0074006415000
2007-09-06834.00880.00834.00872.00106009171000
2007-09-05850.00868.00842.00868.0033002802100
2007-09-04825.00860.00825.00860.0058004910800
2007-09-03839.00839.00822.00834.0031002580100
2007-08-31819.00830.00811.00830.0034002795500
2007-08-30820.00820.00809.00819.0025002044500
2007-08-29820.00820.00802.00804.0030002433100
2007-08-28820.00843.00820.00843.0027002250500
2007-08-27845.00845.00826.00826.0032002676400
2007-08-24850.00860.00825.00825.0086007261800
2007-08-23800.00845.00790.00845.0086007046300
2007-08-22801.00801.00800.00800.001100880600
2007-08-21795.00799.00786.00799.0021001672300
2007-08-20785.00795.00779.00779.0064005023900
2007-08-17805.00811.00790.00795.0080006411300
2007-08-16810.00830.00801.00810.0077006238500
2007-08-15830.00830.00801.00804.0032002612900
2007-08-14806.00815.00796.00810.0032002577600
2007-08-13821.00839.00805.00805.0039003206200
2007-08-10832.00850.00802.00840.001750014461500
2007-08-09873.00883.00852.00852.0090007822600
2007-08-08901.00901.00883.00883.0013001166300
2007-08-07899.00909.00883.00901.0047004218600
2007-08-06856.00886.00856.00886.0055004760000
2007-08-03886.00888.00880.00886.0041003622900
2007-08-02920.00920.00880.00895.0042003759600
2007-08-01935.00935.00900.00900.0039003570900
2007-07-31930.00935.00915.00935.0037003429700
2007-07-30909.00930.00890.00930.0056005099900
2007-07-27920.00930.00901.00919.001310011991200
2007-07-26951.00968.00948.00948.0054005160000
2007-07-25973.00973.00949.00949.0030002878900
2007-07-24950.00979.00940.00976.0082007838500
2007-07-23930.00946.00920.00927.0083007704500
2007-07-20940.00950.00937.00950.0074006978700
2007-07-19970.00980.00943.00950.0090008647400
2007-07-181000.001005.00911.00970.001920018725200
2007-07-171057.001057.001020.001020.001330013781100
2007-07-131028.001080.00980.001077.002580026389000
2007-07-121109.001119.001030.001039.002510027357800
2007-07-111123.001140.001085.001137.002560028483900
2007-07-101070.001119.001070.001110.001870020578700
2007-07-091025.001080.001025.001075.001610017023700
2007-07-06990.001059.00990.001030.001580016096500
2007-07-05995.001009.00990.001009.0093009273800
2007-07-041020.001020.00995.00996.001290012940100
2007-07-031006.001019.00997.001018.001610016234700
2007-07-021002.001019.00962.00995.002430024258100
2007-06-29929.00998.00921.00998.002610025227600
2007-06-28935.00935.00920.00926.0068006313900
2007-06-27921.00925.00913.00919.0049004494800
2007-06-26970.00970.00901.00908.002020018783500
2007-06-25904.00960.00904.00950.002710025207400
2007-06-22852.00890.00852.00884.001270011060700
2007-06-21841.00855.00835.00853.0057004826500
2007-06-20844.00847.00835.00847.0037003115700
2007-06-19820.00858.00820.00848.00117009793600
2007-06-18824.00824.00811.00820.0037003029900
2007-06-15810.00822.00790.00822.0081006586800
2007-06-14787.00800.00787.00800.0060004761600
2007-06-13775.00790.00775.00790.0047003668900
2007-06-12789.00791.00780.00791.0019001494600
2007-06-11793.00793.00784.00790.0032002526800
2007-06-08765.00789.00763.00789.0094007312800
2007-06-07785.00795.00785.00795.0017001341000
2007-06-06779.00795.00779.00791.0027002119900
2007-06-05768.00776.00768.00776.001000772100
2007-06-04775.00775.00768.00773.0018001390400
2007-06-01772.00774.00765.00774.0021001621500
2007-05-31756.00772.00752.00772.0063004769100
2007-05-30764.00779.00755.00769.0041003129500
2007-05-29770.00773.00765.00772.0030002309400
2007-05-28750.00765.00746.00765.0047003564300
2007-05-25745.00745.00740.00745.001200892700
2007-05-24750.00750.00745.00745.0019001418600
2007-05-23743.00747.00740.00745.0022001633500
2007-05-22730.00740.00730.00735.0038002779100
2007-05-21729.00750.00728.00740.0043003161500
2007-05-18780.00780.00716.00719.004100029969300
2007-05-17784.00785.00779.00780.0028002188500
2007-05-16782.00784.00779.00784.001200938300
2007-05-15799.00799.00780.00782.0058004572600
2007-05-14801.00806.00795.00799.0039003116100
2007-05-11798.00815.00798.00810.0097007761600
2007-05-10825.00825.00806.00808.0098007972700
2007-05-09800.00825.00800.00825.00110008896900
2007-05-08791.00797.00791.00797.0028002231000
2007-05-07791.00795.00781.00789.0071005612900
2007-05-02785.00785.00775.00783.0022001717700
2007-05-01765.00785.00765.00785.0022001705100
2007-04-27770.00770.00760.00765.00800613500
2007-04-26771.00773.00759.00760.0031002378200
2007-04-25763.00772.00754.00767.0048003666600
2007-04-24752.00770.00751.00754.0040003021600
2007-04-23760.00760.00752.00753.00108008178500
2007-04-20818.00818.00782.00800.001310010492600
2007-04-19826.00826.00788.00819.004420036015100
2007-04-18733.00733.00726.00726.0020001460600
2007-04-17738.00745.00735.00735.0027001994200
2007-04-16743.00743.00727.00738.00800589100
2007-04-13731.00731.00728.00730.001300948800
2007-04-12722.00735.00721.00730.0059004276700
2007-04-11749.00749.00737.00737.0046003405400
2007-04-10765.00772.00754.00765.001300990100
2007-04-09782.00786.00770.00772.0030002345500
2007-04-06751.00796.00751.00785.0067005133900
2007-04-05758.00761.00751.00761.00700528300
2007-04-04745.00759.00745.00758.0046003468900
2007-04-03730.00745.00716.00745.0052003804800
2007-04-02724.00730.00724.00730.0017001239800
2007-03-30730.00730.00720.00723.0022001593000
2007-03-29738.00750.00720.00730.0024001750900
2007-03-28740.00740.00723.00738.00600438800
2007-03-27711.00721.00711.00720.0029002073800
2007-03-26732.00740.00725.00731.0020001459800
2007-03-23735.00738.00730.00734.0029002130600
2007-03-22747.00750.00735.00735.001300965300
2007-03-20735.00745.00735.00745.0021001550500
2007-03-19751.00754.00731.00750.0034002530800

   ※ 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