[2477 東証マザーズ] 比較.com 日足 時系列データ

[2477 東証マザーズ] 比較.com (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-221830.001850.001792.001824.002420043801400
2017-08-211875.001875.001782.001829.004170075889900
2017-08-181930.001980.001890.001899.0068900132779100
2017-08-171884.002020.001858.001970.00149900293990700
2017-08-161719.001916.001701.001902.00140300259576400
2017-08-151732.001740.001632.001687.002410040626100
2017-08-141648.001773.001622.001730.005820099317400
2017-08-101586.001612.001556.001585.002910045976200
2017-08-091638.001638.001585.001610.002390038238100
2017-08-081665.001665.001603.001639.002090034087300
2017-08-071640.001666.001637.001665.001150019012600
2017-08-041630.001662.001625.001651.001300021313100
2017-08-031710.001710.001631.001652.001870031149200
2017-08-021601.001710.001601.001682.003970065526700
2017-08-011698.001701.001615.001631.006050099957000
2017-07-311712.001875.001690.001725.00122300215406300
2017-07-281900.001910.001746.001746.00122100221488400
2017-07-271980.002000.001895.001895.00125800244886100
2017-07-261887.002025.001873.002020.00208400410877500
2017-07-251869.001919.001855.001871.0059700112152700
2017-07-241908.001915.001850.001903.0059500112268900
2017-07-211917.001955.001897.001905.0058900112897100
2017-07-201866.001946.001860.001925.0061200116242100
2017-07-191822.001887.001822.001845.00105100194568700
2017-07-181990.002062.001820.001822.00240500461963900
2017-07-141999.002010.001941.001953.0078400154827600
2017-07-132097.002104.001932.001988.00222700448132600
2017-07-122055.002148.002052.002098.00185000386751200
2017-07-112115.002157.002055.002120.00309700649528900
2017-07-102241.002470.002157.002198.007024001610327800
2017-07-072427.002550.002171.002240.006138001441254300
2017-07-062887.002887.002195.002327.0028180007158625000
2017-07-052387.002387.002387.002387.0063500151574500
2017-07-041987.001987.001987.001987.0054100107496700
2017-07-031299.001587.001299.001587.00113600175064000
2017-06-301329.001329.001280.001287.003270042360000
2017-06-291352.001352.001331.001339.0034004553200
2017-06-281367.001381.001288.001322.001680022432300
2017-06-271412.001450.001381.001400.001740024722300
2017-06-261415.001425.001389.001412.00770010894700
2017-06-231380.001424.001380.001413.003010042297700
2017-06-221371.001372.001353.001370.001280017480000
2017-06-211385.001400.001330.001371.002610035720600
2017-06-201322.001477.001322.001385.003630050532400
2017-06-191281.001317.001281.001315.002710035471200
2017-06-161288.001289.001268.001282.001230015727100
2017-06-151250.001267.001243.001267.002190027442400
2017-06-141208.001267.001206.001249.001490018308000
2017-06-131195.001224.001195.001205.0068008233400
2017-06-121222.001239.001200.001214.0076009257700
2017-06-091235.001275.001235.001240.001590019842600
2017-06-081200.001240.001200.001230.001000012251100
2017-06-071181.001195.001181.001194.0033003920200
2017-06-061248.001248.001180.001180.0065007853100
2017-06-051250.001260.001250.001255.001930024169500
2017-06-021250.001259.001242.001251.002330029126500
2017-06-011299.001299.001180.001252.005110063962800
2017-05-311198.001269.001195.001249.004020048908600
2017-05-301178.001190.001141.001190.002760032229100
2017-05-291149.001178.001149.001178.001030011987200
2017-05-261131.001136.001130.001134.0039004425000
2017-05-251129.001134.001125.001125.0081009134200
2017-05-241122.001125.001121.001125.0051005728700
2017-05-231115.001122.001115.001122.0027003023100
2017-05-221128.001128.001108.001113.0035003922900
2017-05-191130.001130.001086.001102.001010011176000
2017-05-181126.001146.001111.001131.0025002828100
2017-05-171131.001154.001123.001154.0086009807700
2017-05-161133.001135.001126.001130.0025002827000
2017-05-151098.001160.001090.001131.001780020113500
2017-05-121090.001121.001090.001097.001200013131100
2017-05-111120.001130.001103.001120.00940010513400
2017-05-101118.001120.001110.001120.0023002565500
2017-05-091118.001120.001101.001113.0033003667900
2017-05-081135.001136.001113.001118.0073008224700
2017-05-021120.001130.001100.001121.001210013540300
2017-05-011118.001118.001100.001116.0050005554400
2017-04-281092.001117.001092.001098.0071007813300
2017-04-271080.001093.001073.001093.0087009433300
2017-04-261047.001056.001047.001050.0029003051000
2017-04-251040.001048.001040.001048.0026002719600
2017-04-241039.001055.001038.001039.0046004787200
2017-04-211048.001055.001035.001041.001510015728900
2017-04-201069.001069.001048.001048.001110011695900
2017-04-191058.001066.001058.001065.0033003502800
2017-04-181090.001090.001079.001079.0019002064700
2017-04-171073.001083.001061.001079.001000010716600
2017-04-141089.001090.001073.001073.0069007477600
2017-04-131075.001085.001070.001081.001210013029700
2017-04-121090.001120.001064.001101.001580017192100
2017-04-111114.001114.001087.001108.0057006236600
2017-04-101091.001120.001090.001114.0039004318200
2017-04-071080.001130.001071.001090.001210013467900
2017-04-061130.001131.001081.001090.002450027374900
2017-04-051088.001108.001080.001108.001980021604600
2017-04-041068.001080.001065.001070.001400014984200
2017-04-031058.001070.001055.001070.0038004042600
2017-03-311050.001058.001046.001058.001060011178700
2017-03-301048.001056.001041.001041.0045004712400
2017-03-291046.001058.001043.001048.0018001881900
2017-03-281050.001050.001042.001048.0024002512300
2017-03-271061.001061.001044.001046.0031003271700
2017-03-241049.001058.001049.001058.0017001792100
2017-03-231049.001055.001049.001055.00600631200
2017-03-221069.001069.001044.001055.00960010112300
2017-03-211032.001071.001032.001071.00980010338500
2017-03-171046.001046.001031.001031.0028002908300
2017-03-161021.001040.001021.001031.0053005471200
2017-03-151051.001056.001019.001023.001890019651400
2017-03-141054.001057.001049.001053.0085008939000
2017-03-131069.001069.001058.001058.0058006153000
2017-03-101067.001068.001050.001068.0094009952300
2017-03-091063.001063.001050.001052.0019002001500
2017-03-081063.001063.001049.001050.0028002944800
2017-03-071070.001078.001035.001055.001530016131300
2017-03-061055.001070.001046.001069.002380025041200
2017-03-031059.001059.001051.001059.0032003373300
2017-03-021064.001064.001047.001055.0077008113400
2017-03-011055.001055.001043.001045.001150012062000
2017-02-281052.001065.001050.001065.00970010273100
2017-02-271056.001059.001041.001051.002260023740100
2017-02-241079.001080.001067.001074.0092009892800
2017-02-231070.001088.001063.001080.001140012291400
2017-02-221046.001068.001043.001068.001880019856300
2017-02-211044.001053.001036.001041.001400014609900
2017-02-201040.001049.001030.001044.0051005289700
2017-02-171056.001059.001039.001039.001730018137700
2017-02-161074.001085.001046.001056.002150022744500
2017-02-151108.001119.001064.001070.002780030429500
2017-02-141151.001151.001108.001109.002330026315400
2017-02-131150.001178.001148.001172.001000011601400
2017-02-101200.001205.001188.001191.0052006228300
2017-02-091172.001224.001172.001200.0048005713200
2017-02-081196.001196.001169.001195.00870010305600
2017-02-071199.001199.001168.001185.0020002352400
2017-02-061151.001197.001151.001197.0038004455800
2017-02-031153.001154.001131.001141.0079009044500
2017-02-021181.001188.001152.001153.0044005185600
2017-02-011199.001199.001155.001169.0028003288500
2017-01-311193.001214.001187.001187.001380016499800
2017-01-301144.001230.001135.001187.003700043641200
2017-01-271115.001126.001110.001122.0049005480100
2017-01-261115.001115.001111.001112.0032003562200
2017-01-251117.001122.001110.001110.0056006244800
2017-01-241111.001127.001110.001110.0030003353500
2017-01-231108.001115.001104.001111.0018001993300
2017-01-201104.001116.001103.001116.0020002210900
2017-01-191120.001121.001101.001104.0054006008000
2017-01-181110.001110.001103.001110.0029003213200
2017-01-171104.001108.001100.001108.0025002755100
2017-01-161120.001121.001100.001105.0069007652600
2017-01-131111.001125.001105.001119.0033003682900
2017-01-121137.001149.001120.001120.0061006913100
2017-01-111141.001150.001137.001146.0058006630400
2017-01-101138.001160.001129.001139.0076008710500
2017-01-061131.001140.001114.001116.0026002932700
2017-01-051113.001150.001113.001131.001030011730700
2017-01-041105.001111.001095.001107.0059006502700
2016-12-301089.001115.001089.001105.001150012659300
2016-12-291066.001106.001044.001102.001400015076500
2016-12-281100.001108.001061.001077.0074008054200
2016-12-271102.001128.001100.001116.0055006098900
2016-12-261134.001146.001102.001110.002070023244600
2016-12-221080.001134.001066.001120.002350025851700
2016-12-211079.001096.001078.001090.001000010891400
2016-12-201076.001087.001075.001082.0068007337400
2016-12-191080.001080.001065.001076.0044004731800
2016-12-161055.001095.001055.001068.001540016544100
2016-12-151075.001080.001056.001058.0090009619500
2016-12-141041.001085.001040.001085.001960020840100
2016-12-131028.001048.001026.001041.0065006753300
2016-12-121034.001039.001021.001039.0080008234300
2016-12-091049.001060.001023.001039.001410014681300
2016-12-081015.001079.001014.001055.002940030790500
2016-12-071015.001015.001000.001002.001150011547100
2016-12-061014.001021.001013.001019.0049004988200
2016-12-051024.001025.001008.001008.0057005805200
2016-12-021026.001040.001016.001040.001300013421600
2016-12-011041.001041.001027.001040.001650017138100
2016-11-301006.001058.001006.001041.002790028867900
2016-11-291002.001018.001002.001015.0031003130900
2016-11-281000.001023.001000.001002.001120011293900
2016-11-251004.001011.00999.00999.0092009241700
2016-11-241001.001002.00980.00996.001020010136900
2016-11-221012.001012.001000.001004.0086008627800
2016-11-211000.001015.001000.001012.0077007779600
2016-11-181000.001000.00994.001000.0025002492300
2016-11-171000.001010.00999.001010.0054005415000
2016-11-161000.001006.00993.001000.001030010302300
2016-11-151002.001002.00990.00997.0015001496000
2016-11-14985.00998.00985.00990.001790017850900
2016-11-11986.001010.00981.00985.0072007129500
2016-11-10974.00993.00971.00984.0061005999000
2016-11-091000.001000.00925.00936.001310012375300
2016-11-081012.001015.00998.001005.0028002809100
2016-11-07995.001010.00995.001010.0074007405100
2016-11-04994.00995.00980.00995.0069006805900
2016-11-02996.00996.00987.00994.0043004262900
2016-11-011003.001005.00997.001005.0044004400800
2016-10-311004.001005.00994.001004.0025002498000
2016-10-281008.001008.00999.001000.0066006617800
2016-10-271001.001008.00993.001005.0069006908100
2016-10-261006.001006.00999.00999.0031003102100
2016-10-25992.001002.00992.00998.0050004985200
2016-10-241000.001000.00990.00996.0026002589000
2016-10-211000.001005.00997.00997.0047004699000
2016-10-20996.001000.00989.00995.0031003086200
2016-10-19995.00995.00984.00989.001950019300300
2016-10-181002.001002.00991.00992.002140021321200
2016-10-171006.001030.001005.001007.0028002823800
2016-10-141005.001014.001004.001008.0038003827800
2016-10-131025.001025.001020.001020.0010001020700
2016-10-121025.001031.001024.001025.0022002255900
2016-10-111030.001036.001021.001021.0028002877900
2016-10-071025.001025.001020.001024.0023002355900
2016-10-061027.001032.001023.001030.0026002672100
2016-10-051030.001042.001030.001030.0016001651600
2016-10-041021.001034.001021.001029.0020002052000
2016-10-031055.001055.001021.001021.0019001969600
2016-09-301034.001041.001030.001033.0035003626700
2016-09-291029.001039.001028.001034.0010001034400
2016-09-281022.001030.001021.001021.00900921200
2016-09-271012.001035.001012.001033.0040004094400
2016-09-261069.001069.001012.001012.0066006822200
2016-09-231001.001039.00996.001039.001670017022400
2016-09-21995.001000.00995.00999.0023002297500
2016-09-20980.00996.00980.00985.0099009732500
2016-09-161006.001011.00999.001002.0050005015100
2016-09-151013.001016.001013.001016.00900913200
2016-09-141015.001015.001008.001013.0055005562000
2016-09-131025.001025.001014.001014.0020002038400
2016-09-121022.001027.001022.001022.0015001534200
2016-09-091060.001060.001030.001030.0028002919900
2016-09-081070.001070.001043.001052.0019002005700
2016-09-071040.001070.001017.001070.0080008392200
2016-09-061064.001073.001052.001052.0029003080900
2016-09-051043.001065.001043.001064.0050005273600
2016-09-021032.001044.001032.001044.0012001247800
2016-09-011014.001051.001014.001047.0077007959600
2016-08-311001.001025.001001.001008.0051005158800
2016-08-301000.001020.001000.001020.0016001620400
2016-08-29999.001008.00997.001003.0047004703500
2016-08-261010.001019.00999.00999.0066006650400
2016-08-251007.001025.001007.001010.0044004457300
2016-08-241008.001018.001007.001007.0023002322900
2016-08-231012.001019.001008.001008.0030003034200
2016-08-221013.001017.001010.001013.0020002025600
2016-08-191011.001020.001011.001016.0047004775200
2016-08-181053.001053.001003.001016.0067006949800
2016-08-171085.001085.001059.001059.0021002247100

   ※ 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