[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 
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
2016-08-161098.001098.001072.001073.0092009973600
2016-08-151040.001079.001040.001079.001040011059600
2016-08-121099.001099.001033.001039.001850019785900
2016-08-101075.001096.001055.001079.002090022556200
2016-08-091030.001068.001030.001067.0035003682600
2016-08-081030.001033.001007.001023.0041004193600
2016-08-051022.001026.00995.001000.0034003415500
2016-08-041035.001056.001020.001020.0016001644800
2016-08-031040.001044.001029.001033.0043004456900
2016-08-021079.001080.001070.001070.0029003122600
2016-08-011010.001079.001010.001079.0052005477100
2016-07-291004.001046.00972.001046.002240022331200
2016-07-281020.001049.001005.001020.0059006022600
2016-07-271028.001028.001015.001022.0077007850700
2016-07-261050.001075.001015.001018.001270013168800
2016-07-251046.001083.001000.001083.003000031235500
2016-07-221055.001057.001055.001055.00300316700
2016-07-211049.001075.001043.001071.001110011778100
2016-07-201070.001070.001040.001042.0057006010400
2016-07-191095.001096.001056.001062.0054005798500
2016-07-151111.001128.001095.001100.0036003980600
2016-07-141100.001132.001094.001115.0074008265200
2016-07-131109.001119.001095.001095.0061006743600
2016-07-121128.001137.001108.001108.001460016324600
2016-07-111113.001140.001113.001125.0045005048600
2016-07-081132.001145.001126.001128.0026002942300
2016-07-071140.001154.001112.001136.001770020180200
2016-07-061150.001150.001112.001120.0082009258200
2016-07-051158.001170.001124.001152.001020011698800
2016-07-041170.001185.001152.001158.0083009723200
2016-07-011124.001147.001109.001139.0068007691700
2016-06-301123.001123.001100.001102.0057006306400
2016-06-291118.001165.001084.001093.002260025138900
2016-06-281061.001128.001059.001118.0076008330300
2016-06-271120.001135.001098.001102.001410015674600
2016-06-241200.001225.001004.001125.006720076021600
2016-06-231182.001195.001172.001188.001020012121400
2016-06-221185.001195.001179.001195.0077009144600
2016-06-211207.001215.001181.001190.00850010221400
2016-06-201184.001216.001176.001207.001520018283100
2016-06-171141.001186.001141.001175.001640019143000
2016-06-161231.001231.001140.001141.002290026618000
2016-06-151150.001240.001145.001219.002770033268400
2016-06-141150.001203.001130.001170.006830079695400
2016-06-131279.001279.001166.001166.006440077843700
2016-06-101179.001290.001179.001290.0093200115945800
2016-06-091180.001209.001165.001179.003290039190700
2016-06-081175.001175.001149.001165.001180013684100
2016-06-071144.001161.001144.001152.0056006448000
2016-06-061150.001152.001133.001142.0081009258000
2016-06-031126.001144.001109.001140.0066007440900
2016-06-021167.001167.001113.001125.001570017860900
2016-06-011170.001183.001136.001137.001860021651200
2016-05-311149.001175.001149.001168.001160013531900
2016-05-301111.001148.001111.001137.001150013092600
2016-05-271102.001123.001095.001101.0065007177600
2016-05-261122.001138.001090.001113.001860020645300
2016-05-251151.001179.001126.001127.001840021013200
2016-05-241213.001215.001141.001149.002830033032500
2016-05-231145.001211.001126.001208.005330062875800
2016-05-201088.001116.001070.001105.002710029549200
2016-05-191036.001099.001036.001088.001800019112700
2016-05-181119.001140.001039.001044.002090022593800
2016-05-171126.001135.001102.001108.001590017709800
2016-05-161182.001214.001142.001142.003730044154200
2016-05-131220.001225.001101.001199.0098500116743200
2016-05-121130.001185.001107.001185.004230048392500
2016-05-111110.001147.001075.001077.001790019698000
2016-05-101140.001150.001100.001109.002280025398800
2016-05-091161.001161.001108.001140.003060034868200
2016-05-061110.001159.001085.001138.006130068981800
2016-05-021050.001210.001035.001090.00116200127703200
2016-04-281203.001333.001111.001165.00503400610476900
2016-04-27944.001083.00922.001083.002560026287500
2016-04-26960.00961.00924.00933.001270011945200
2016-04-25969.00988.00957.00960.001140011043500
2016-04-22960.001000.00955.00961.002110020552300
2016-04-21956.00964.00949.00949.001610015404000
2016-04-20957.00963.00955.00957.0068006518200
2016-04-19962.00981.00962.00962.0037003584000
2016-04-18960.00964.00938.00940.0092008718800
2016-04-15981.00981.00967.00975.0062006058600
2016-04-14982.001009.00981.00991.001180011712700
2016-04-13962.00984.00962.00980.0077007492200
2016-04-12946.00972.00943.00966.0077007373400
2016-04-11922.00946.00918.00946.0035003241700
2016-04-08903.00931.00901.00926.0089008111500
2016-04-07931.00941.00923.00923.0054005010500
2016-04-06922.00923.00909.00920.001250011460100
2016-04-05988.00989.00909.00940.002660024968800
2016-04-04981.001001.00981.00987.0077007641700
2016-04-011020.001020.00983.00993.002580025761900
2016-03-311009.001020.001006.001007.001230012452200
2016-03-30971.00999.00964.00998.001560015450600
2016-03-29956.00973.00956.00966.0089008583600
2016-03-28951.00959.00951.00955.00101009622700
2016-03-25971.00980.00958.00958.0092008898700
2016-03-24995.00995.00967.00977.001150011242200
2016-03-23990.00990.00978.00980.0059005785900
2016-03-221020.001020.00980.00988.001820018030100
2016-03-181000.001000.00981.00988.001040010281300
2016-03-171024.001024.001000.001000.001190012051300
2016-03-161002.001038.001002.001025.001430014604100
2016-03-15998.001020.00997.001001.001140011471200
2016-03-141007.001009.00996.001003.001320013250200
2016-03-11985.001002.00980.00995.001160011455600
2016-03-10994.00999.00980.00985.0097009629500
2016-03-09973.00979.00963.00966.0090008724300
2016-03-081007.001009.00962.00990.003000029614600
2016-03-071038.001038.001006.001010.001750017796200
2016-03-041009.001015.00994.00998.001490014934900
2016-03-03963.001018.00957.001017.002000019874400
2016-03-02949.00989.00949.00963.003620035094600
2016-03-01948.00950.00934.00937.001130010642300
2016-02-29954.00965.00950.00956.0073006985200
2016-02-26956.00964.00950.00953.001390013292900
2016-02-25941.00968.00936.00945.001760016667600
2016-02-24935.00956.00920.00942.0095008893900
2016-02-23950.00970.00924.00935.001520014296400
2016-02-22915.00941.00902.00928.002620024320500
2016-02-19928.00935.00905.00924.001240011409800
2016-02-18904.00939.00904.00925.002290021145600
2016-02-17920.00968.00889.00900.002090019351000
2016-02-16905.00951.00905.00910.002490023060700
2016-02-15911.00937.00856.00920.003450030933800
2016-02-12895.00925.00800.00851.009910084045200
2016-02-10998.001020.00959.001000.003760037265300
2016-02-091010.001011.00980.00985.002430024210400
2016-02-081026.001074.001002.001070.002530025906600
2016-02-051054.001063.001004.001056.002390024717200
2016-02-041105.001120.001070.001086.001810019888700
2016-02-031098.001147.001095.001119.001670018498900
2016-02-021128.001219.001125.001148.003790044559700
2016-02-011107.001161.001100.001158.003710041882800
2016-01-291050.001075.001011.001062.002560026662400
2016-01-281045.001068.001026.001038.001210012588500
2016-01-271028.001060.001020.001030.002030021111800
2016-01-26996.001027.00993.001002.002310023283500
2016-01-251000.001058.001000.001039.002510025810700
2016-01-22998.001020.00965.001001.003980039671200
2016-01-21947.001042.00908.00908.007820075234700
2016-01-201056.001067.00911.00925.006180060260700
2016-01-191070.001130.001034.001053.003440036905300
2016-01-18972.001030.00972.001010.004800048133200
2016-01-151126.001141.001062.001062.001830019940900
2016-01-141155.001155.001048.001105.004830052759800
2016-01-131172.001173.001100.001168.006840077675700
2016-01-121261.001268.001035.001149.00116500133448700
2016-01-081251.001300.001240.001290.002850036194200
2016-01-071308.001329.001231.001276.003100039747000
2016-01-061350.001367.001281.001300.003200042108700
2016-01-051280.001385.001273.001350.006320084638300
2016-01-041339.001339.001280.001303.004630060624700
2015-12-301360.001365.001331.001339.003880052205100
2015-12-291298.001350.001298.001343.003950052328600
2015-12-281283.001363.001266.001328.006850089920900
2015-12-251290.001300.001233.001260.007670096915100
2015-12-241230.001278.001220.001225.004550056922600
2015-12-221220.001242.001209.001213.005950072737600
2015-12-211272.001278.001236.001250.004400055017600
2015-12-181356.001366.001263.001272.0097400126911000
2015-12-171352.001428.001334.001361.00166900230087700
2015-12-161265.001299.001200.001232.0087900110294000
2015-12-151302.001336.001254.001262.007410095203700
2015-12-141312.001360.001280.001314.0080300105436200
2015-12-111390.001410.001356.001370.005060069950700
2015-12-101400.001444.001372.001390.0075800106651300
2015-12-091462.001481.001392.001411.00102000145947100
2015-12-081629.001629.001490.001515.0075100116077200
2015-12-071600.001644.001500.001600.00185700291796300
2015-12-041604.001618.001550.001600.0081400129091000
2015-12-031523.001660.001481.001655.00181400290470200
2015-12-021499.001530.001466.001523.0077400116922200
2015-12-011445.001533.001415.001499.00101900151383600
2015-11-301427.001475.001363.001411.0084200120192600
2015-11-271318.001460.001311.001420.00232600325586700
2015-11-261330.001340.001265.001305.006390083302200

   ※ 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