[2463 東証マザーズ] シニアC 日足 時系列データ

[2463 東証マザーズ] シニアC (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-09-24293.00343.00293.00300.00136304042845
2010-09-22373.00373.00373.00373.00549204777
2010-09-21461.00461.00453.00453.0025911184282
2010-09-17695.00740.00553.00553.0055673473974
2010-09-16583.00703.00580.00703.0056993852890
2010-09-15469.00603.00459.00603.0067923738671
2010-09-14561.00565.00491.00503.0027541423806
2010-09-13670.00670.00567.00571.0031841883865
2010-09-10733.00746.00641.00660.0034372386932
2010-09-09625.00718.00571.00718.0074554991749
2010-09-08600.00648.00568.00621.0034992125750
2010-09-07699.00699.00615.00619.0048613182755
2010-09-06721.00735.00661.00667.0049613419569
2010-09-03831.00860.00711.00725.0054994309018
2010-09-02981.001005.00846.00846.001294211511040
2010-09-01831.00996.00711.00996.001919516497684
2010-08-31950.00970.00831.00846.001179310499400
2010-08-301150.001349.00950.00980.001598617588688
2010-08-271240.001860.001002.001150.005497576527754
2010-08-2600
2010-08-254150.004150.004150.004150.00729050
2010-08-245030.005250.004825.004850.00223211102010
2010-08-235120.005500.004900.005000.00612931385175
2010-08-205420.005700.005010.005020.00346018606320
2010-08-195160.006160.004685.005520.001064659352585
2010-08-186000.006200.005120.005160.00609034316340
2010-08-176660.006660.005410.005650.0017609110595010
2010-08-164755.005660.004700.005660.00887246617520
2010-08-134280.004960.003800.004960.00540723655615
2010-08-124510.004605.004100.004260.00397017329965
2010-08-114200.004870.004150.004650.001591869652450
2010-08-105010.005010.005010.005010.00199996990
2010-08-096490.008200.005700.006000.0019393131658520
2010-08-067040.007040.007040.007040.00380226766080
2010-08-055100.006040.005000.006040.00970054504610
2010-08-044490.005400.004260.004900.0021665110406260
2010-08-034700.004700.004700.004700.00306014382000
2010-08-024000.004000.004000.004000.005022008000
2010-07-302750.003300.002500.003300.00541716405068
2010-07-292300.002800.002289.002800.00510014025679
2010-07-282230.002300.002200.002300.007351639182
2010-07-272270.002329.002240.002256.006671516552
2010-07-262272.002370.002250.002320.0010492397808
2010-07-232330.002420.002240.002300.0016913891768
2010-07-222406.002600.002200.002430.00437810477031
2010-07-212056.002656.002000.002656.00498011609424
2010-07-202365.002380.002021.002156.0022074926334
2010-07-162570.002590.002450.002465.0011612919701
2010-07-152769.002780.002620.002620.0017754739792
2010-07-142700.002900.002679.002719.0018425066602
2010-07-132750.002800.002660.002681.0023376354192
2010-07-122651.003150.002606.002800.00791122657351
2010-07-092730.002835.002650.002651.001485140268908
2010-07-083350.003350.003350.003350.004601541000
2010-07-072987.002987.002750.002850.0022396299065
2010-07-063000.003070.002770.002940.0023706913693
2010-07-052555.002993.002555.002950.00442312263816
2010-07-022735.002740.002523.002605.00521413582038
2010-07-012920.003170.002801.002802.00798923504810
2010-06-302900.003250.002820.003250.00444014087210
2010-06-292852.002925.002750.002750.0017594940495
2010-06-283030.003075.002731.002919.00428912389362
2010-06-253330.003345.003100.003100.0028249090420
2010-06-243635.004000.003280.003400.001079638659795
2010-06-233075.003705.003075.003705.00917732565760
2010-06-223335.003660.002950.003005.00958730721449
2010-06-213355.003850.003355.003405.001687358117715
2010-06-184895.004895.004055.004055.00636229013375
2010-06-174755.004755.004755.004755.004272030385
2010-06-164055.004055.004050.004055.00604324504185
2010-06-153000.003355.002921.003355.001092335590516
2010-06-143020.003600.002710.002851.001504045784147
2010-06-113650.003800.003160.003160.001222740536125
2010-06-103940.004290.003820.003860.002253889064570
2010-06-095820.005820.005820.005820.0047273540
2010-06-086820.006820.006820.006820.0077525140
2010-06-078320.008320.008320.008320.001901580800
2010-06-0410840.0011320.0010840.0011320.0046504350
2010-06-0310900.0011340.0010800.0011340.0074815160
2010-06-0210900.0011500.0010900.0010900.0076840230
2010-06-0111460.0011720.0011180.0011380.001061215220
2010-05-3111010.0011390.0011000.0011380.00971083690
2010-05-2811300.0011450.0011010.0011300.0082922280
2010-05-2711260.0011260.0010430.0010990.0085942730
2010-05-2610360.0010620.0010220.0010360.001781842720
2010-05-2510800.0011290.0010600.0010660.002152310670
2010-05-2411490.0011790.0011080.0011600.002452799480
2010-05-2111000.0011090.0010620.0010890.003403707450
2010-05-2011700.0012400.0011700.0011760.001902249900
2010-05-1911220.0011500.0011000.0011210.001361510280
2010-05-1811510.0011780.0011210.0011500.004535165910
2010-05-1713510.0013650.0012050.0012110.002593336590
2010-05-1414070.0014070.0013500.0013510.002803886470
2010-05-1313100.0014500.0012700.0013470.005317241030
2010-05-1212200.0012500.0012110.0012330.001982426140
2010-05-1113360.0013380.0012100.0012500.004275512560
2010-05-1014000.0014000.0012730.0013060.004555977100
2010-05-0714000.0014000.0012800.0013400.006718839380
2010-05-0615110.0015190.0014500.0014510.006669840500
2010-04-3016690.0016690.0015000.0015600.005829055320
2010-04-2816570.0016570.0015500.0016350.003265164450
2010-04-2716610.0016610.0016100.0016600.002534124990
2010-04-2616340.0016770.0016280.0016630.002263705180
2010-04-2316800.0016990.0016200.0016740.001532519480
2010-04-2216410.0017000.0016000.0016550.002644311580
2010-04-2116350.0016900.0016350.0016350.002223650560
2010-04-2017980.0018500.0016800.0016800.003265699650
2010-04-1918000.0018000.0017200.0017600.001552754170
2010-04-1617200.0018500.0017200.0017810.003926990290
2010-04-1518500.0018500.0017120.0017320.0056910246030
2010-04-1416350.0017800.0016350.0017800.00135122738100
2010-04-1321500.0022300.0019350.0020550.002404997430
2010-04-1222910.0023200.0020700.0021500.003227074530
2010-04-0922000.0022800.0020010.0021500.002385127220
2010-04-0823000.0024830.0021510.0021850.00170439088770
2010-04-0719500.0021500.0019500.0021500.0093319339380
2010-04-0617300.0018000.0016500.0017500.001041799180
2010-04-0516400.0018400.0016400.0017700.002654504410
2010-04-0216200.0016500.0015900.0016500.00851363330
2010-04-0116300.0016320.0015650.0016270.001402237410
2010-03-3116990.0016990.0016000.0016200.001752840150
2010-03-3016900.0017000.0015750.0017000.002784539450
2010-03-2916000.0017000.0016000.0016500.002233625900
2010-03-2618890.0018890.0016600.0016600.003225577170
2010-03-2518500.0019250.0017160.0019250.004377825090
2010-03-2422000.0023900.0017600.0019300.00137628870980
2010-03-2317000.0020000.0017000.0020000.00205840220080
2010-03-1917500.0017900.0015090.0016000.00142123338790
2010-03-1816770.0017270.0016770.0017270.0060110206950
2010-03-1711650.0014270.0011650.0014270.004996669760
2010-03-1611600.0011600.0011260.0011270.00911040020
2010-03-1511610.0011840.0011500.0011500.0025289470
2010-03-1211750.0011900.0011400.0011900.0020231500
2010-03-1111580.0011880.0011450.0011450.0021244330
2010-03-1011550.0011550.0010810.0011450.001331484530
2010-03-0911850.0011900.0011010.0011850.0056630920
2010-03-0811690.0011700.0011320.0011550.0030344790
2010-03-0511310.0011500.0011300.0011500.0024271870
2010-03-0412100.0012500.0011800.0011850.0062754120
2010-03-0311500.0011900.0011500.0011800.001311519250
2010-03-0211030.0011300.0010950.0011200.0016177430
2010-03-0111500.0011500.0011330.0011330.0010113590
2010-02-2611450.0011500.0011200.0011500.0042481160
2010-02-2510990.0011400.0010700.0011330.0049543970
2010-02-2410670.0010700.0010600.0010650.0012127970
2010-02-2310510.0010650.0010510.0010600.0092973400
2010-02-2210690.0010990.0010690.0010990.00775340
2010-02-1911020.0011020.0010810.0010990.0035384380
2010-02-1811700.0011700.0011310.0011320.0027313410
2010-02-1710760.0011400.0010760.0011400.0032349700
2010-02-1611010.0011020.0011010.0011020.0011121210
2010-02-1511030.0011030.0011010.0011010.00555130
2010-02-1211250.0011250.0011000.0011250.0010112150
2010-02-1010760.0011000.0010760.0011000.0011119800
2010-02-0910950.0011000.0010850.0011000.00332800
2010-02-0810900.0011000.0010900.0010950.0019207340
2010-02-0511400.0011400.0011000.0011000.0045499000
2010-02-0411400.0011400.0011300.0011300.009102200
2010-02-0311790.0011790.0011250.0011290.00668570
2010-02-0211660.0011750.0011270.0011750.00669850
2010-02-0111300.0011650.0011300.0011650.0017193350
2010-01-2911680.0011680.0011680.0011680.009105120
2010-01-2811680.0011680.0011680.0011680.00223360
2010-01-2711500.0011650.0011500.0011650.0019220050
2010-01-2600
2010-01-2511450.0011700.0011440.0011700.0024278470
2010-01-2211120.0011490.0011100.0011490.0032356810
2010-01-2111020.0011340.0011020.0011340.0026288310
2010-01-2011290.0011300.0011290.0011300.00890370
2010-01-1911220.0011490.0011150.0011150.0047527010
2010-01-1811410.0011600.0011220.0011220.0023262250
2010-01-1511230.0011530.0011230.0011500.0010113770
2010-01-1411160.0011790.0011160.0011790.009103600
2010-01-1311250.0011500.0011160.0011160.0030338250
2010-01-1211900.0011900.0011500.0011550.0016186020
2010-01-0811500.0011900.0011400.0011900.0016183690
2010-01-0711890.0011900.0011400.0011400.00669950
2010-01-0600
2010-01-0511390.0011390.0011390.0011390.00222780
2010-01-0411300.0011310.0011300.0011310.00333910
2009-12-3011900.0011900.0011480.0011500.0012140480
2009-12-2911780.0011900.0011590.0011770.0029342760
2009-12-2811500.0011770.0011500.0011770.0019221430
2009-12-2511770.0011770.0011370.0011400.0018207150
2009-12-2411160.0011490.0011150.0011490.0033369680
2009-12-2211150.0011500.0011150.0011500.0017192070
2009-12-2111160.0011200.0011150.0011170.0012134000
2009-12-1811670.0011670.0011130.0011210.0016181500
2009-12-1711160.0011160.0011130.0011130.00444580
2009-12-1611300.0011500.0011120.0011120.0017193510
2009-12-1511400.0011750.0011100.0011100.0031351520
2009-12-1411400.0011400.0011400.0011400.00557000
2009-12-1111300.0011300.0011300.0011300.0010113000
2009-12-1011100.0011900.0011100.0011900.0014157460
2009-12-0911620.0011620.0011200.0011200.00556460
2009-12-0811500.0011990.0011230.0011430.0017200140
2009-12-0711540.0011990.0011500.0011500.0047553010
2009-12-0411800.0011800.0011500.0011550.0045522100
2009-12-0312000.0012000.0011500.0011880.0018211810
2009-12-0211900.0011900.0011330.0011330.0013150280
2009-12-0111900.0011950.0011500.0011950.0016190050
2009-11-3011990.0011990.0011190.0011200.0020228810
2009-11-2711000.0011400.0011000.0011000.0025279100
2009-11-2611000.0011200.0011000.0011200.0040442450
2009-11-2511020.0011050.0011020.0011050.00888370
2009-11-2411850.0011850.0011040.0011040.0020223270
2009-11-2012290.0012300.0011400.0011400.00447490
2009-11-1910510.0012320.0010100.0012300.001521781720
2009-11-1810800.0011320.0010100.0011320.001251359890
2009-11-1712300.0012300.0011000.0011000.001111266700
2009-11-1611110.0012700.0011110.0012700.003524081600
2009-11-1312400.0012400.0010790.0010810.002923270750
2009-11-1212800.0012800.0012790.0012790.0012153500
2009-11-1113010.0013100.0012700.0012790.0067867420
2009-11-1013200.0013400.0013200.0013200.0020265800
2009-11-0913400.0013400.0013400.0013400.00793800
2009-11-0613790.0013810.0013430.0013810.0012163540
2009-11-0513410.0013410.0013410.0013410.00680460
2009-11-0413410.0013790.0013410.0013500.0014189760
2009-11-0213510.0013510.0013420.0013420.0023309520
2009-10-3013680.0013680.0013420.0013510.0016216110
2009-10-2913460.0013690.0013420.0013420.0035471180
2009-10-2813450.0013460.0013450.0013450.00794170
2009-10-2714200.0014200.0013400.0013450.0060815400
2009-10-2613800.0014000.0013800.0014000.00797200
2009-10-2313800.0014200.0013800.0014100.0011155100
2009-10-2213750.0014000.0013750.0014000.0013179240
2009-10-2114000.0014000.0013800.0014000.008111600
2009-10-2013890.0014100.0013750.0014100.0038529610
2009-10-1914190.0014190.0013680.0014090.0032447490
2009-10-1614000.0014200.0014000.0014200.0012168400
2009-10-1514000.0014000.0013900.0013900.0014195600
2009-10-1400
2009-10-1314000.0014700.0013960.0014010.0023327740
2009-10-0914000.0014290.0014000.0014290.0027382580
2009-10-0814000.0014200.0013620.0014200.0034470250
2009-10-0713800.0014180.0013610.0014180.0056774660
2009-10-0614200.0014400.0013990.0013990.0010140520
2009-10-0513780.0014090.0013780.0014090.009125980
2009-10-0214350.0014350.0013680.0014090.0011152370
2009-10-0113810.0014980.0013770.0014950.0055778950
2009-09-3014450.0014450.0013810.0013900.0016224560
2009-09-2913980.0014450.0013700.0014450.0032447310
2009-09-2814000.0014500.0013680.0014480.0019269400
2009-09-2514690.0014690.0014000.0014000.0066937210
2009-09-2415310.0015310.0014690.0014690.0035525160
2009-09-1815160.0015920.0015100.0015650.0034521340
2009-09-1715950.0015950.0015750.0015750.0015238850
2009-09-1615870.0015950.0015470.0015950.007110770
2009-09-1515100.0015890.0015100.0015880.0020315660

   ※ 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