[2418 東証マザーズ] ベストB 日足 時系列データ (2007年)

[2418 東証マザーズ] ベストB (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2007-12-28185000.00190000.00185000.00186000.0018835345000
2007-12-27190000.00193000.00179000.00185000.0033762851000
2007-12-26194000.00197000.00186000.00190000.0048292037000
2007-12-25198000.00206000.00198000.00205000.0037875851000
2007-12-21190000.00197000.00189000.00196000.0044584958000
2007-12-20190000.00198000.00186000.00190000.0027151370000
2007-12-19200000.00205000.00194000.00195000.0022344187000
2007-12-18205000.00210000.00197000.00200000.0036774983000
2007-12-17209000.00214000.00204000.00205000.0031465274000
2007-12-14210000.00210000.00205000.00205000.0011323421000
2007-12-13213000.00215000.00206000.00210000.0042088191000
2007-12-12209000.00215000.00205000.00215000.0047499502000
2007-12-11222000.00222000.00205000.00210000.00515109458000
2007-12-10215000.00215000.00206000.00210000.0014630576000
2007-12-07216000.00219000.00214000.00217000.007215612000
2007-12-06220000.00223000.00211000.00214000.0012426898000
2007-12-05228000.00228000.00212000.00219000.0020043859000
2007-12-04239000.00241000.00221000.00232000.008419535000
2007-12-03240000.00245000.00234000.00241000.007918848000
2007-11-30238000.00245000.00237000.00242000.009723248000
2007-11-29249000.00254000.00235000.00242000.008621010000
2007-11-28239000.00249000.00235000.00249000.005112288000
2007-11-27249000.00249000.00238000.00243000.00235578000
2007-11-26249000.00254000.00245000.00254000.00399696000
2007-11-22260000.00262000.00252000.00258000.004010309000
2007-11-21275000.00275000.00275000.00275000.00143850000
2007-11-20265000.00273000.00260000.00273000.004311397000
2007-11-19289000.00289000.00266000.00273000.004111288000
2007-11-16279000.00280000.00272000.00280000.0014740856000
2007-11-15262000.00279000.00260000.00279000.009826462000
2007-11-14261000.00261000.00243000.00252000.006215739000
2007-11-13253000.00261000.00238000.00255000.004812072000
2007-11-12255000.00259000.00254000.00259000.005915063000
2007-11-09261000.00275000.00257000.00274000.007921056000
2007-11-08265000.00273000.00254000.00265000.008723102000
2007-11-07283000.00288000.00269000.00281000.008524000000
2007-11-06284000.00287000.00281000.00287000.007120283000
2007-11-05283000.00293000.00281000.00287000.004713464000
2007-11-02287000.00290000.00285000.00287000.006618949000
2007-11-01295000.00297000.00287000.00295000.008825842000
2007-10-31291000.00301000.00288000.00298000.0011333593000
2007-10-30294000.00301000.00292000.00296000.009026760000
2007-10-29296000.00300000.00287000.00299000.0012135936000
2007-10-26275000.00303000.00275000.00298000.0017149218000
2007-10-25269000.00272000.00267000.00270000.0010528271000
2007-10-24270000.00270000.00259000.00259000.00236050000
2007-10-23277000.00277000.00258000.00258000.009224454000
2007-10-22267000.00280000.00259000.00276000.007821239000
2007-10-19285000.00285000.00271000.00279000.0013236947000
2007-10-18253000.00274000.00250000.00273000.0012533025000
2007-10-17245000.00264000.00242000.00249000.0012431356000
2007-10-16227000.00263000.00223000.00261000.0023958876000
2007-10-15227000.00233000.00225000.00229000.009221191000
2007-10-12225000.00230000.00220000.00230000.0024153902000
2007-10-11211000.00233000.00209000.00233000.0024554380000
2007-10-10226000.00228000.00198000.00207000.0022947698000
2007-10-09227000.00231000.00221000.00222000.0010824465000
2007-10-05216000.00220000.00215000.00219000.006714552000
2007-10-04215000.00220000.00211000.00215000.008819149000
2007-10-03215000.00220000.00213000.00217000.006614322000
2007-10-02220000.00220000.00215000.00220000.009420522000
2007-10-01201000.00213000.00199000.00212000.0013427939000
2007-09-28209000.00219000.00202000.00205000.0021244705000
2007-09-27206000.00209000.00201000.00208000.0023548377000
2007-09-26183000.00198000.00180000.00197000.0032762335000
2007-09-25171000.00180000.00171000.00177000.0024242377000
2007-09-21175000.00178000.00168000.00172000.0042473162000
2007-09-20160000.00163000.00158000.00160000.00396225000
2007-09-19163000.00163000.00156000.00159000.0013220992000
2007-09-18162000.00169000.00155000.00157000.0017528388000
2007-09-14159000.00169000.00153000.00161000.0018429497000
2007-09-13161000.00163000.00154000.00158000.0015023822000
2007-09-12170000.00172000.00161000.00164000.007312255000
2007-09-11177000.00177000.00168000.00171000.009616516000
2007-09-10177000.00182000.00176000.00180000.00529330000
2007-09-07185000.00186000.00181000.00183000.008615745000
2007-09-06182000.00186000.00173000.00186000.0032658235000
2007-09-05196000.00198000.00182000.00184000.0034764747000
2007-09-04202000.00202000.00194000.00196000.009819298000
2007-09-03203000.00203000.00197000.00200000.0013927843000
2007-08-31202000.00205000.00190000.00197000.0029257553000
2007-08-30210000.00220000.00198000.00202000.00513108351000
2007-08-29205000.00209000.00200000.00206000.0020642299000
2007-08-28204000.00213000.00203000.00213000.0024350242000
2007-08-27198000.00209000.00195000.00200000.0032765464000
2007-08-24192000.00201000.00189000.00191000.0034566882000
2007-08-23194000.00198000.00187000.00193000.0014227239000
2007-08-22205000.00205000.00186000.00191000.0016131036000
2007-08-21200000.00204000.00196000.00198000.006512955000
2007-08-20220000.00221000.00191000.00197000.0013928616000
2007-08-17224000.00233000.00210000.00210000.005412067000
2007-08-16223000.00231000.00216000.00231000.005913049000
2007-08-15225000.00231000.00224000.00225000.007917958000
2007-08-14247000.00247000.00226000.00229000.0020347953000
2007-08-13220000.00223000.00213000.00215000.009420510000
2007-08-10225000.00225000.00204000.00208000.0011223656000
2007-08-09251000.00255000.00220000.00225000.0013430843000
2007-08-08262000.00263000.00256000.00257000.004010374000
2007-08-07268000.00272000.00265000.00265000.00236160000
2007-08-06271000.00272000.00263000.00272000.00154013000
2007-08-03284000.00284000.00282000.00282000.0092550000
2007-08-02286000.00286000.00284000.00285000.00102849000
2007-08-01297000.00300000.00297000.00299000.0041193000
2007-07-31286000.00297000.00286000.00297000.00123479000
2007-07-30284000.00290000.00282000.00290000.00205710000
2007-07-27283000.00295000.00283000.00295000.00216041000
2007-07-26295000.00300000.00290000.00300000.00144119000
2007-07-25285000.00300000.00285000.00299000.00236705000
2007-07-24301000.00301000.00290000.00294000.003710938000
2007-07-23303000.00304000.00300000.00301000.00113327000
2007-07-20311000.00319000.00306000.00317000.00257836000
2007-07-19314000.00314000.00311000.00311000.0041250000
2007-07-18312000.00315000.00305000.00315000.00195863000
2007-07-17315000.00315000.00306000.00306000.0061852000
2007-07-13317000.00320000.00317000.00320000.0092870000
2007-07-12320000.00320000.00312000.00312000.0041265000
2007-07-11320000.00320000.00320000.00320000.0051600000
2007-07-10320000.00320000.00313000.00320000.0061899000
2007-07-09320000.00320000.00315000.00315000.0072229000
2007-07-06316000.00320000.00311000.00320000.0041263000
2007-07-05318000.00318000.00314000.00316000.00154747000
2007-07-04320000.00320000.00310000.00310000.00185710000
2007-07-03313000.00315000.00307000.00315000.00134042000
2007-07-02310000.00310000.00305000.00308000.0072154000
2007-06-29306000.00307000.00300000.00305000.003610935000
2007-06-28316000.00316000.00306000.00316000.00237163000
2007-06-27326000.00326000.00311000.00312000.00257927000
2007-06-26342000.00342000.00312000.00320000.00309739000
2007-06-25336000.00337000.00336000.00336000.00103362000
2007-06-22336000.00336000.00335000.00336000.00113691000
2007-06-21336000.00336000.00330000.00334000.00113680000
2007-06-20338000.00338000.00325000.00335000.004113731000
2007-06-19335000.00335000.00329000.00335000.0072328000
2007-06-18333000.00336000.00326000.00335000.00123992000
2007-06-15329000.00335000.00328000.00334000.003210613000
2007-06-14307000.00329000.00307000.00329000.00227047000
2007-06-13301000.00301000.00292000.00297000.00133854000
2007-06-12315000.00315000.00315000.00315000.002630000
2007-06-11324000.00329000.00311000.00316000.00123865000
2007-06-08330000.00330000.00328000.00329000.003987000
2007-06-07323000.00330000.00323000.00330000.0082619000
2007-06-06320000.00330000.00320000.00329000.00227126000
2007-06-05324000.00327000.00322000.00323000.00123888000
2007-06-04324000.00330000.00324000.00329000.00165227000
2007-06-01333000.00333000.00323000.00331000.00206589000
2007-05-31328000.00328000.00325000.00327000.0061962000
2007-05-30324000.00329000.00320000.00328000.003310646000
2007-05-29321000.00333000.00321000.00329000.00247906000
2007-05-28301000.00325000.00301000.00320000.005918580000
2007-05-25293000.00294000.00290000.00293000.0072049000
2007-05-24309000.00309000.00301000.00302000.0082446000
2007-05-23298000.00298000.00295000.00297000.00154437000
2007-05-22296000.00300000.00296000.00300000.002596000
2007-05-21285000.00291000.00285000.00290000.00195487000
2007-05-18291000.00291000.00279000.00285000.00215978000
2007-05-17293000.00293000.00281000.00285000.00185180000
2007-05-16307000.00307000.00302000.00302000.004112415000
2007-05-15312000.00312000.00297000.00302000.009027361000
2007-05-14315000.00316000.00306000.00308000.004413656000
2007-05-11308000.00317000.00308000.00313000.003711520000
2007-05-10303000.00312000.00303000.00310000.004915107000
2007-05-09298000.00303000.00298000.00302000.00319322000
2007-05-08302000.00303000.00296000.00297000.003410143000
2007-05-07297000.00303000.00296000.00301000.008124257000
2007-05-02269000.00294000.00269000.00294000.0021359949000
2007-05-01272000.00272000.00265000.00269000.006216618000
2007-04-27269000.00269000.00258000.00268000.004010501000
2007-04-26281000.00281000.00255000.00266000.0015641235000
2007-04-25287000.00288000.00267000.00276000.0010328207000
2007-04-24251000.00286000.00251000.00285000.0014338146000
2007-04-23277000.00277000.00248000.00262000.009123758000
2007-04-20280000.00284000.00270000.00272000.006217129000
2007-04-19287000.00290000.00276000.00281000.0010529690000
2007-04-18289000.00304000.00285000.00304000.008825711000
2007-04-17302000.00302000.00279000.00284000.0014741953000
2007-04-16315000.00315000.00292000.00298000.008024168000
2007-04-13322000.00322000.00317000.00317000.00134148000
2007-04-12333000.00333000.00317000.00322000.004715121000
2007-04-11346000.00348000.00333000.00333000.00248201000
2007-04-10348000.00354000.00345000.00345000.003211108000
2007-04-09349000.00351000.00346000.00350000.005619561000
2007-04-06339000.00346000.00339000.00343000.005920119000
2007-04-05332000.00340000.00331000.00334000.009632155000
2007-04-04329000.00343000.00324000.00328000.0016655279000
2007-04-03322000.00330000.00308000.00325000.0020263544000
2007-04-02337000.00337000.00321000.00322000.009430884000
2007-03-30342000.00342000.00335000.00340000.007324687000
2007-03-29352000.00352000.00341000.00345000.004013838000
2007-03-28360000.00360000.00352000.00356000.003813481000
2007-03-27370000.00370000.00361000.00361000.004215284000
2007-03-26375000.00376000.00369000.00371000.005420042000
2007-03-23376000.00376000.00372000.00375000.00155615000
2007-03-22395000.00395000.00374000.00376000.007026607000
2007-03-20397000.00397000.00395000.00395000.00103962000
2007-03-19390000.00395000.00390000.00391000.00176664000
2007-03-16380000.00390000.00380000.00390000.003312706000
2007-03-15372000.00375000.00370000.00375000.00176322000
2007-03-14380000.00380000.00369000.00372000.00217808000
2007-03-13384000.00391000.00382000.00382000.00197314000
2007-03-12394000.00394000.00384000.00384000.00166224000
2007-03-09386000.00386000.00386000.00386000.002772000
2007-03-08388000.00390000.00384000.00389000.00155810000
2007-03-07386000.00392000.00386000.00390000.007328460000
2007-03-06371000.00386000.00369000.00386000.003814191000
2007-03-05375000.00376000.00373000.00374000.002810484000
2007-03-02388000.00388000.00374000.00374000.004918578000
2007-03-01389000.00391000.00383000.00383000.00228529000
2007-02-28380000.00385000.00377000.00384000.0013250217000
2007-02-27396000.00400000.00391000.00400000.00197512000
2007-02-26403000.00403000.00396000.00396000.0093588000
2007-02-23402000.00407000.00393000.00404000.009437858000
2007-02-22392000.00400000.00388000.00400000.007730414000
2007-02-21392000.00393000.00385000.00393000.005922976000
2007-02-20401000.00406000.00392000.00392000.0016264658000
2007-02-19389000.00391000.00384000.00391000.004115898000
2007-02-16384000.00384000.00382000.00382000.0083068000
2007-02-15383000.00383000.00380000.00383000.002710298000
2007-02-14388000.00388000.00378000.00378000.005219901000
2007-02-13384000.00392000.00384000.00385000.00114270000
2007-02-09389000.00389000.00384000.00384000.002911192000
2007-02-08388000.00395000.00384000.00384000.002710554000
2007-02-07391000.00393000.00389000.00393000.00197422000
2007-02-06382000.00391000.00379000.00387000.007227486000
2007-02-05389000.00390000.00381000.00381000.005320348000
2007-02-02393000.00397000.00390000.00391000.00249431000
2007-02-01393000.00397000.00390000.00393000.004517674000
2007-01-31390000.00398000.00388000.00398000.004417198000
2007-01-30396000.00400000.00389000.00389000.00259812000
2007-01-29401000.00408000.00399000.00401000.002710847000
2007-01-26413000.00413000.00408000.00410000.0093691000
2007-01-25404000.00420000.00403000.00415000.0011346667000
2007-01-24404000.00405000.00401000.00403000.004317361000
2007-01-23399000.00404000.00398000.00400000.005923588000
2007-01-22401000.00407000.00399000.00400000.007028119000
2007-01-19397000.00412000.00395000.00410000.0015261415000
2007-01-18390000.00392000.00388000.00390000.005722228000
2007-01-17405000.00405000.00388000.00393000.004417450000
2007-01-16401000.00405000.00401000.00405000.0083232000
2007-01-15404000.00410000.00404000.00407000.007430124000
2007-01-12390000.00404000.00390000.00404000.007931232000
2007-01-11390000.00392000.00385000.00386000.008834114000
2007-01-10387000.00403000.00387000.00392000.0011445253000
2007-01-09388000.00388000.00382000.00385000.007428539000
2007-01-05408000.00408000.00388000.00388000.002911553000
2007-01-04398000.00412000.00398000.00408000.00176888000

   ※ 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