[3415 東証マザーズ] TOKYO BASE 日足 時系列データ

[3415 東証マザーズ] TOKYO BASE (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-091804.001902.001802.001881.004480083809500
2016-12-081922.001922.001650.001851.00127200229934000
2016-12-071891.001925.001876.001888.002710051266200
2016-12-061920.001939.001892.001895.002690051328600
2016-12-052000.002012.001869.001917.00107400205931300
2016-12-022040.002065.001992.002020.004930099432000
2016-12-012105.002138.002041.002043.0054300112753400
2016-11-302165.002190.002072.002090.0058500124024700
2016-11-292133.002266.002111.002200.0078500174042200
2016-11-282057.002153.002057.002133.0066700142633400
2016-11-252144.002144.002045.002057.0065500136020700
2016-11-242114.002153.002114.002144.002830060351800
2016-11-222043.002146.002020.002146.0080100167691400
2016-11-212149.002149.002040.002074.0078200162382000
2016-11-182237.002237.002147.002156.0048700106180500
2016-11-172203.002229.002185.002223.003330073491600
2016-11-162126.002205.002100.002193.004330094377100
2016-11-152106.002146.001990.002121.0078800162558200
2016-11-142140.002180.002074.002119.0051600109914000
2016-11-112250.002250.002120.002140.0064800140653200
2016-11-102280.002315.002251.002258.0057200130672100
2016-11-092311.002311.001958.002185.00129100276215200
2016-11-082300.002356.002250.002253.0048600111317300
2016-11-072277.002330.002250.002269.004040091866900
2016-11-042296.002310.002257.002292.0069700159299600
2016-11-022362.002431.002301.002360.0072700171508700
2016-11-012355.002447.002311.002393.0076700181912300
2016-10-312491.002530.002371.002389.0093000225910100
2016-10-282550.002599.002454.002473.00118100295725300
2016-10-272440.002550.002409.002548.00184000459062100
2016-10-262285.002475.002220.002464.00242900579147400
2016-10-252375.002375.002161.002250.00128300292269200
2016-10-242180.002318.002140.002283.00152500342304800
2016-10-212155.002230.002109.002110.0074100160168200
2016-10-202142.002152.002099.002132.004150088132500
2016-10-192141.002160.002085.002142.0062900134143300
2016-10-182147.002164.002131.002136.003560076438600
2016-10-172138.002158.002123.002147.003300070651700
2016-10-142120.002280.002102.002142.00107100235178200
2016-10-132100.002108.002076.002090.0051200107125500
2016-10-122140.002145.002050.002117.0058400122910700
2016-10-112150.002190.002133.002150.00154100331690100
2016-10-072076.002344.001870.002133.00342000743780600
2016-10-062200.002210.002118.002143.00134400289930500
2016-10-052180.002180.002117.002166.00139300299798600
2016-10-042230.002236.002102.002160.00185900397049900
2016-10-032308.002330.002190.002257.00183300417139100
2016-09-302129.002299.002061.002258.00253800556735400
2016-09-292170.002250.002056.002093.00211400449333900
2016-09-282080.002215.002041.002127.00264200561375500
2016-09-271995.002050.001972.002045.00220100443782900
2016-09-261875.001968.001875.001964.00111700216742100
2016-09-231797.001870.001781.001857.0087900161787500
2016-09-211800.001800.001700.001757.0083700146189000
2016-09-201800.001843.001782.001789.00129700234657400
2016-09-161660.001800.001659.001779.00230000399350500
2016-09-151579.001650.001579.001622.0089500144875600
2016-09-141567.001659.001551.001566.00136300218540800
2016-09-131509.001610.001504.001606.00197000310374300
2016-09-121466.001513.001460.001499.0080500119633300
2016-09-091532.001552.001470.001506.00133800202844900
2016-09-081452.001561.001425.001537.00182800274254800
2016-09-071456.001567.001413.001433.00226500334305500
2016-09-061378.001449.001316.001442.00276900379496300
2016-09-051502.001543.001369.001397.00217300310451500
2016-09-021489.001561.001470.001529.00145300219549600
2016-09-011608.001629.001430.001529.00421900637231500
2016-08-312027.002028.001608.001650.00353600616202000
2016-08-302080.002135.002000.002011.0074500153424900
2016-08-291946.002187.001946.002058.0086800178214100
2016-08-264110.004140.003995.004030.002010081414500
2016-08-254220.004275.004030.004140.0034800145261000
2016-08-244035.004370.004025.004320.0062900266767500
2016-08-234000.004160.003905.004010.0048500194711000
2016-08-223760.003995.003700.003995.0057300220568500
2016-08-193680.003750.003635.003670.002160079795500
2016-08-183655.003760.003600.003730.002650097464500
2016-08-173560.003705.003520.003685.0039400143121000
2016-08-163550.003600.003475.003515.001160041013500
2016-08-153510.003565.003460.003515.001690059249500
2016-08-123635.003635.003530.003580.001950069632500
2016-08-103450.003660.003450.003565.0038300136590500
2016-08-093430.003460.003355.003390.002270077098000
2016-08-083490.003495.003330.003430.002620089978000
2016-08-053750.003750.003290.003350.0083000283819500
2016-08-043615.003745.003605.003660.0031900116985000
2016-08-033760.003760.003565.003590.0056900207147500
2016-08-023500.003840.003500.003830.0087200325411500
2016-08-013395.003490.003305.003490.002520086621500
2016-07-293260.003435.003115.003395.0043100140028000
2016-07-283290.003410.003270.003315.002050068310000
2016-07-273435.003500.003350.003360.002560087187500
2016-07-263405.003450.003280.003435.0033200111964000
2016-07-253510.003690.003475.003475.0047500168820500
2016-07-223405.003510.003365.003510.0037800130350500
2016-07-213375.003605.003250.003510.0078400269856000
2016-07-203090.003360.003090.003305.0069500225233000
2016-07-193410.003480.003070.003150.00221900725373500
2016-07-153300.003300.003300.003300.001650054450000
2016-07-142901.002966.002740.002800.0082800234885900
2016-07-132965.003035.002916.002951.0033800100502900
2016-07-123095.003150.002880.002940.0071800214282900
2016-07-112826.003060.002793.003025.0088700261750700
2016-07-082800.002905.002701.002726.0054200150910500
2016-07-073020.003135.002760.002773.00124600366254000
2016-07-062750.002980.002711.002967.0099500287926800
2016-07-052758.002798.002671.002798.0059100161632300
2016-07-042500.002847.002500.002658.00121800323923400
2016-07-012490.002520.002452.002474.001450036043800
2016-06-302430.002570.002422.002430.0046100114468600
2016-06-292360.002443.002320.002430.003130074828200
2016-06-282250.002386.002161.002372.0046800108068400
2016-06-272085.002285.002036.002251.0059600129172600
2016-06-242341.002341.001901.002085.00101100210248900
2016-06-232215.002300.002180.002191.002590058115000
2016-06-222250.002258.002155.002200.0052800116044200
2016-06-212479.002479.002269.002278.0069700161925700
2016-06-202418.002579.002331.002429.0068800170354300
2016-06-172250.002375.002201.002268.003620082353800
2016-06-162366.002420.002160.002230.003660082388500
2016-06-152178.002439.002178.002366.0047100108256400
2016-06-142350.002366.002152.002243.0073700166352000
2016-06-132540.002540.002382.002405.0044600108452700
2016-06-102435.002616.002424.002540.0053700135942800
2016-06-092383.002750.002383.002448.0089700227545500
2016-06-082560.002560.002380.002411.0073700179690200
2016-06-072439.002670.002365.002490.00165700411376800
2016-06-062245.002379.002223.002355.0048600112056400
2016-06-032216.002320.002211.002256.0044700101392700
2016-06-022323.002398.002210.002218.0079100179570300
2016-06-012460.002495.002311.002350.00231900554059300
2016-05-312180.002585.002148.002585.006054001458790000
2016-05-301879.002120.001879.002085.00144200294211900
2016-05-271860.001905.001860.001879.001830034347200
2016-05-261941.001941.001860.001869.002830053639800
2016-05-251876.001999.001821.001960.0098700190199000
2016-05-241880.001884.001810.001836.002640048512900
2016-05-231831.001910.001831.001880.003780071063300
2016-05-201831.001896.001801.001857.002580047873900
2016-05-191780.001922.001780.001869.004700087103700
2016-05-181864.001909.001760.001804.0096500175133900
2016-05-171801.001924.001793.001869.00114000210314200
2016-05-162080.002085.001840.001841.00197600387640900
2016-05-131833.002034.001812.001991.00158400306152500
2016-05-121939.001970.001841.001865.00120000227735200
2016-05-111779.001990.001740.001970.00341200630875200
2016-05-101834.001873.001800.001819.0067300123163100
2016-05-091920.001928.001820.001874.0082800154976800
2016-05-061860.001940.001820.001880.00135000254319000
2016-05-021699.001819.001668.001799.0090100156693600
2016-04-281614.001780.001601.001759.00146300244431300
2016-04-271800.002060.001650.001680.00283100514324100
2016-04-261835.001968.001560.001740.00444800779894000
2016-04-251500.001715.001500.001715.00153600249777300
2016-04-221461.001487.001400.001415.0079900114940900
2016-04-211435.001650.001352.001491.00240100365672200
2016-04-201500.001550.001350.001405.00126800182688000
2016-04-191520.001540.001405.001519.00175700260938200
2016-04-181300.001580.001234.001520.00487000708699000
2016-04-151182.001357.001170.001300.00547600687244000
2016-04-141108.001108.001108.001108.004310047754800
2016-04-13940.00965.00929.00958.003540033532700
2016-04-12946.00949.00930.00931.002660024996100
2016-04-11876.00949.00875.00949.004070037088700
2016-04-08834.00881.00831.00876.002490021385500
2016-04-07816.00859.00816.00858.001720014321400
2016-04-06825.00835.00815.00815.00109008955900
2016-04-05870.00870.00810.00825.002190018345200
2016-04-04839.00880.00839.00870.001790015475900
2016-04-01890.00890.00824.00824.002520021531300
2016-03-31845.00880.00845.00879.002670022882300
2016-03-30852.00865.00832.00845.002580021961300
2016-03-29825.00830.00810.00822.0086007061700
2016-03-28823.00824.00806.00807.0065005290000
2016-03-25824.00825.00803.00823.0055004474400
2016-03-24813.00824.00800.00824.0090007310500
2016-03-23824.00824.00797.00814.0072005811300
2016-03-22785.00824.00785.00824.001320010672200
2016-03-18791.00800.00773.00785.0092007210600
2016-03-17818.00835.00783.00790.002100017044700
2016-03-16795.00830.00786.00810.003120025402200
2016-03-15750.00781.00743.00780.002650020040300
2016-03-14731.00750.00731.00740.0059004357100
2016-03-11710.00727.00710.00727.0059004240800
2016-03-10711.00740.00711.00730.0080005824900
2016-03-09710.00725.00700.00707.001760012481300
2016-03-08730.00730.00710.00714.0088006334200
2016-03-07731.00750.00723.00732.00125009233200
2016-03-04730.00735.00710.00731.001560011313200
2016-03-03735.00747.00730.00731.002250016513600
2016-03-02734.00751.00734.00750.00119008802800
2016-03-01736.00750.00728.00749.0096007082900
2016-02-29750.00765.00735.00736.0082006124100
2016-02-26762.00815.00762.00762.0050003907900
2016-02-25755.00850.00751.00759.001500012040500
2016-02-242299.002299.002242.002290.0015003421700
2016-02-232250.002300.002221.002299.0027006105700
2016-02-222197.002400.002197.002300.001120025519300
2016-02-192228.002228.002121.002220.00530011717600
2016-02-182051.002249.002051.002240.0041008747900
2016-02-172055.002055.002011.002044.0029005901300
2016-02-162010.002058.001968.002058.001030020598800
2016-02-152051.002079.001930.002010.001630032443200
2016-02-122060.002100.001991.001991.001240025300500
2016-02-102380.002380.002191.002201.001560034852300
2016-02-092359.002430.002310.002342.001100025763200
2016-02-082460.002460.002377.002459.0037008972600
2016-02-052481.002510.002470.002470.00720017927000
2016-02-042519.002535.002487.002487.00650016273200
2016-02-032560.002560.002520.002532.00860021884300
2016-02-022515.002600.002515.002593.001410036042500
2016-02-012560.002594.002515.002539.001650041875700
2016-01-292530.002553.002515.002538.00430010877500
2016-01-282510.002556.002510.002529.00410010354400
2016-01-272502.002550.002502.002533.0022005551300
2016-01-262470.002580.002470.002510.001070026942200
2016-01-252500.002520.002475.002500.00950023775800
2016-01-222480.002520.002450.002501.001100027314500
2016-01-212475.002535.002430.002430.001400034779800
2016-01-202600.002624.002520.002520.00540013911300
2016-01-192645.002645.002596.002605.0030007831400
2016-01-182658.002658.002595.002616.001460038369600
2016-01-152728.002828.002706.002708.001110030739300
2016-01-142590.002780.002536.002727.00990026645100
2016-01-132585.002665.002562.002622.0022005720000
2016-01-122714.002714.002528.002535.001290033961000
2016-01-082750.002750.002669.002714.00670018169700
2016-01-072699.002806.002699.002760.00630017281900
2016-01-062692.002750.002692.002702.00450012224300
2016-01-052650.002715.002600.002690.00480012782900
2016-01-042722.002722.002673.002699.00460012358700
2015-12-302654.002730.002650.002722.00670018094100
2015-12-292610.002740.002585.002654.00380010146000
2015-12-282520.002690.002510.002610.00950024768700
2015-12-252620.002620.002450.002535.003290083202100
2015-12-242790.002790.002600.002678.002000053801000
2015-12-222801.002812.002770.002770.00740020688800
2015-12-212865.002867.002785.002815.00890025298900
2015-12-182915.002915.002881.002895.00510014753600
2015-12-172928.002938.002901.002921.00720021045000
2015-12-162849.002940.002849.002921.001580045906100
2015-12-152900.002920.002830.002849.002860082365900
2015-12-142803.002839.002803.002823.00890025033500
2015-12-112840.002900.002839.002870.001720049242100
2015-12-102825.002849.002816.002841.00840023745900
2015-12-092840.002855.002821.002855.00600017025100
2015-12-082838.002842.002825.002840.00710020110900
2015-12-072864.002864.002840.002845.00770021990400
2015-12-042815.002839.002815.002838.001020028804600
2015-12-032866.002887.002824.002836.001290036641500

   ※ 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