[3856 東証マザーズ] Abalance 日足 時系列データ

[3856 東証マザーズ] Abalance (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-181122.001123.001100.001106.001970021882400
2017-08-171117.001130.001117.001122.0077008636300
2017-08-161187.001187.001099.001122.007570084809400
2017-08-151157.001210.001157.001187.002280026772700
2017-08-141231.001266.001231.001257.001520018987900
2017-08-101267.001273.001218.001229.001570019480500
2017-08-091218.001280.001218.001267.002370029678100
2017-08-081242.001242.001211.001231.0047005742700
2017-08-071243.001243.001227.001242.0063007797500
2017-08-041231.001233.001203.001218.0076009256100
2017-08-031203.001239.001195.001239.001150014028100
2017-08-021222.001222.001155.001190.0081009686000
2017-08-011241.001241.001112.001192.002320027864200
2017-07-311227.001250.001215.001230.001260015474800
2017-07-281249.001250.001225.001225.001770021870300
2017-07-271270.001270.001255.001257.0058007308800
2017-07-261282.001290.001268.001268.001030013149600
2017-07-251293.001293.001263.001280.0071009046800
2017-07-241260.001284.001260.001270.0060007636900
2017-07-211273.001280.001255.001267.0061007754100
2017-07-201285.001285.001252.001256.001410017816400
2017-07-191248.001272.001247.001267.0052006532900
2017-07-181256.001266.001248.001248.001080013531400
2017-07-141267.001277.001245.001274.001170014706400
2017-07-131292.001299.001261.001267.00960012306700
2017-07-121292.001292.001259.001282.001020013024600
2017-07-111260.001285.001240.001280.001270015876500
2017-07-101296.001296.001240.001259.001190015077700
2017-07-071300.001319.001260.001284.001880024169800
2017-07-061378.001378.001302.001310.001640021619500
2017-07-051380.001413.001320.001367.002180029469300
2017-07-041396.001437.001360.001380.005260074228900
2017-07-031330.001370.001320.001370.001580021368400
2017-06-301341.001341.001250.001321.002890037436100
2017-06-291303.001355.001302.001311.001060014025200
2017-06-281390.001390.001209.001311.007180094839900
2017-06-271400.001420.001350.001366.001400019344300
2017-06-261400.001425.001382.001400.003610050608600
2017-06-231323.001420.001311.001396.0085400117218900
2017-06-221300.001310.001268.001302.001730022357000
2017-06-211290.001294.001275.001285.0034004358700
2017-06-201287.001289.001252.001278.001540019611000
2017-06-191231.001269.001231.001269.00850010566000
2017-06-161250.001252.001229.001238.0068008398500
2017-06-151215.001244.001210.001238.00860010517200
2017-06-141248.001248.001222.001223.002010024966500
2017-06-131283.001283.001230.001239.001980024960100
2017-06-121316.001336.001256.001284.002420031244900
2017-06-091318.001332.001317.001320.002400031773500
2017-06-081335.001350.001317.001330.003260043532600
2017-06-071316.001348.001310.001326.00910012010400
2017-06-061341.001356.001320.001322.001490019813300
2017-06-051340.001380.001332.001349.002160029071300
2017-06-021335.001346.001312.001339.001120014902600
2017-06-011320.001350.001308.001341.001030013655500
2017-05-311306.001345.001304.001345.001320017458200
2017-05-301344.001344.001301.001318.001120014721000
2017-05-291329.001358.001300.001314.001730022955300
2017-05-261313.001323.001285.001300.001480019256500
2017-05-251325.001385.001317.001319.001580021127500
2017-05-241346.001346.001301.001336.002420032071500
2017-05-231397.001397.001338.001341.001680022706700
2017-05-221380.001435.001350.001351.002200030289900
2017-05-191351.001397.001350.001371.001430019620800
2017-05-181388.001389.001308.001345.002730037084000
2017-05-171425.001489.001387.001414.004890069768400
2017-05-161379.001430.001360.001425.002990041587000
2017-05-151385.001435.001351.001405.002330032349800
2017-05-121408.001424.001391.001400.001850025988000
2017-05-111378.001442.001378.001408.002320032769600
2017-05-101397.001419.001370.001405.004730066421000
2017-05-091355.001398.001355.001384.003020041690000
2017-05-081358.001358.001330.001356.003220043390200
2017-05-021294.001328.001261.001328.002240029193900
2017-05-011213.001350.001185.001324.003610045596100
2017-04-281198.001221.001150.001183.002360028034100
2017-04-271182.001238.001182.001208.001720020956700
2017-04-261180.001216.001180.001192.001280015364100
2017-04-251158.001224.001156.001182.001800021189100
2017-04-241225.001227.001155.001161.002720032715300
2017-04-211230.001260.001215.001233.002590031932600
2017-04-201265.001265.001214.001240.002720033756000
2017-04-191222.001321.001220.001252.004590058461200
2017-04-181214.001244.001206.001237.001900023311600
2017-04-171283.001284.001194.001214.002540031298500
2017-04-141181.001270.001181.001210.006040074737100
2017-04-131069.001252.001059.001211.006720078392300
2017-04-121093.001135.001056.001057.004670050826400
2017-04-111162.001176.001110.001116.003970045425500
2017-04-101181.001214.001172.001178.002240026684700
2017-04-071171.001288.001171.001210.005060061321900
2017-04-061258.001268.001180.001196.004750057609300
2017-04-051228.001300.001227.001265.005290066339400
2017-04-041301.001349.001200.001227.00103300129940300
2017-04-031458.001469.001282.001302.0093900128751900
2017-03-311630.001630.001410.001499.00179200266431300
2017-03-301530.001610.001530.001605.00113000178127400
2017-03-291440.001512.001402.001512.00115900171388700
2017-03-281399.001440.001389.001430.003500049411700
2017-03-271440.001440.001383.001383.005340074821500
2017-03-241383.001450.001366.001429.006950099019200
2017-03-231360.001402.001350.001360.003610049498600
2017-03-221360.001454.001350.001360.0080500111177000
2017-03-211450.001459.001389.001420.0087900124640200
2017-03-171379.001490.001379.001435.00147400210844200
2017-03-161387.001387.001303.001375.005360072499800
2017-03-151428.001440.001342.001357.00111800154626200
2017-03-141291.001398.001254.001398.00127900171928100
2017-03-131299.001338.001250.001273.005840074145800
2017-03-101251.001328.001250.001263.005690072480900
2017-03-091323.001375.001252.001271.00117500154454300
2017-03-081261.001377.001261.001323.00201100265401100
2017-03-071290.001290.001181.001212.00133100165706800
2017-03-061200.001329.001191.001280.00302300380053500
2017-03-031081.001171.001057.001166.00245900274199700
2017-03-021068.001068.001025.001065.004210044400700
2017-03-011015.001039.00980.001038.006440065563100
2017-02-281020.001058.001000.001021.0098200100492000
2017-02-271026.001080.001022.001022.00120100125932100
2017-02-241030.001037.001000.001021.005340054344300
2017-02-23995.001040.00986.001016.007730078221600
2017-02-22953.00997.00953.00981.005520054193600
2017-02-21947.00999.00930.00952.009950094854300
2017-02-20961.001081.00955.00977.00692900724675300
2017-02-17990.00998.00930.00931.00104700100358900
2017-02-16934.00970.00914.00963.005730054364400
2017-02-15970.00981.00902.00919.009390088570200
2017-02-141010.001010.00970.00985.007830077622600
2017-02-131020.001099.00975.00995.00143700147059400
2017-02-10966.00981.00949.00970.008180078515700
2017-02-091051.001075.00964.00981.00350200359287200
2017-02-08901.001024.00891.001024.00375300368995700
2017-02-07884.00890.00839.00874.008070069801600
2017-02-06884.00898.00868.00869.006250054786400
2017-02-03976.00994.00870.00885.00170800156508600
2017-02-02945.001008.00890.00940.00232700219398600
2017-02-011022.001075.00902.00908.00360500345080900
2017-01-31972.001017.00950.001006.00565800561817900
2017-01-30730.00867.00724.00867.00470400393962500
2017-01-27627.00724.00627.00717.00231600165740400
2017-01-26602.00643.00601.00624.002900017904200
2017-01-25589.00604.00589.00600.0096005745100
2017-01-24595.00596.00578.00584.00163009563600
2017-01-23605.00605.00593.00595.0072004308200
2017-01-20594.00595.00592.00595.0042002490700
2017-01-19601.00609.00590.00598.00135008073300
2017-01-18591.00617.00581.00588.00159009466800
2017-01-17599.00618.00590.00610.00139008432900
2017-01-16610.00614.00593.00609.001880011376000
2017-01-13576.00614.00562.00608.001980011551900
2017-01-12601.00612.00570.00592.005270031631700
2017-01-11548.00570.00546.00565.001790010013800
2017-01-10540.00553.00540.00546.0082004490700
2017-01-06541.00550.00535.00535.0087004714500
2017-01-05531.00545.00531.00545.00112006025600
2017-01-04538.00546.00530.00530.00106005666600
2016-12-30536.00549.00536.00544.0041002228200
2016-12-29537.00550.00535.00538.0041002226400
2016-12-28547.00547.00526.00536.0067003577800
2016-12-27530.00545.00530.00536.00176009410900
2016-12-26525.00550.00518.00550.002080011003000
2016-12-22540.00546.00535.00545.0073003936500
2016-12-21545.00560.00540.00548.0063003429000
2016-12-20557.00565.00545.00545.0076004202000
2016-12-19560.00567.00556.00558.002770015521600
2016-12-16545.00545.00538.00545.0067003637000
2016-12-15530.00543.00530.00535.00103005502200
2016-12-14545.00549.00532.00538.0038002046300
2016-12-13557.00557.00533.00535.00110005938400
2016-12-12546.00558.00535.00548.00105005732400
2016-12-09545.00550.00523.00545.00123006635600
2016-12-08540.00587.00540.00563.002910016434500
2016-12-07508.00536.00508.00525.00151007902300
2016-12-06534.00534.00510.00518.00172008982900
2016-12-05550.00550.00513.00520.002430012778400
2016-12-02560.00563.00550.00552.00111006192200
2016-12-01576.00581.00550.00553.003330018681000
2016-11-30590.00592.00580.00586.00129007501300
2016-11-29590.00596.00584.00585.00114006706400
2016-11-28587.00599.00587.00592.0059003485300
2016-11-25600.00600.00586.00598.0061003619200
2016-11-24619.00619.00590.00594.00102006106200
2016-11-22593.00597.00588.00591.0095005619900
2016-11-21630.00630.00597.00609.002220013566400
2016-11-18576.00623.00576.00607.004180025311300
2016-11-17630.00630.00568.00570.004020023479200
2016-11-16625.00628.00608.00620.0084005214300
2016-11-15651.00651.00610.00617.004140026001100
2016-11-14654.00690.00654.00690.0095006329800
2016-11-11673.00684.00640.00684.002050013566200
2016-11-10643.00669.00643.00668.00131008582400
2016-11-09670.00670.00590.00630.003280020462600
2016-11-08675.00675.00663.00664.0050003340600
2016-11-07666.00676.00651.00670.00114007603400
2016-11-04632.00677.00632.00666.002180014397600
2016-11-02671.00681.00652.00661.002520016753800
2016-11-01693.00703.00680.00700.003490024145400
2016-10-31679.00705.00674.00701.00143009917400
2016-10-28703.00705.00688.00688.001760012287300
2016-10-27703.00710.00700.00701.00142009984900
2016-10-26718.00718.00703.00703.0093006593200
2016-10-25708.00719.00702.00703.001560011036100
2016-10-24691.00765.00684.00720.007120051708300
2016-10-21706.00746.00682.00691.004790033889900
2016-10-20735.00765.00710.00721.0010190074737500
2016-10-19650.00750.00650.00750.00219000160718700
2016-10-18664.00665.00647.00650.001690011030500
2016-10-17649.00665.00640.00664.002850018681900
2016-10-14606.00669.00606.00659.004890031537100
2016-10-13597.00625.00589.00606.002880017281700
2016-10-12600.00615.00593.00600.003430020573800
2016-10-11626.00643.00617.00620.002970018499100
2016-10-07660.00670.00631.00643.005330034379800
2016-10-06681.00685.00621.00680.0014540094839200
2016-10-05747.00747.00700.00705.006340045565200
2016-10-04750.00750.00683.00748.00214100155732100
2016-10-03748.00748.00651.00748.00797400574896300
2016-09-30648.00648.00648.00648.002020013089600
2016-09-29548.00548.00548.00548.00168009206400
2016-09-28450.00469.00447.00468.003670016857100
2016-09-27459.00459.00426.00444.00211009430500
2016-09-26416.00465.00414.00439.007300032521400
2016-09-23398.00409.00385.00407.00194007675900
2016-09-21402.00430.00374.00390.0010320041207100
2016-09-20371.00459.00365.00410.0019150084918500
2016-09-16359.00385.00354.00379.002790010291200
2016-09-15345.00358.00345.00352.00132004632400
2016-09-14342.00349.00338.00346.0066002272700
2016-09-13340.00347.00340.00343.00111003819600
2016-09-12336.00337.00336.00336.001400470800
2016-09-09339.00345.00334.00336.00130004433800
2016-09-08337.00337.00329.00332.001200400800
2016-09-07331.00335.00327.00329.00131004321800
2016-09-06338.00338.00333.00334.0045001504700
2016-09-05338.00338.00338.00338.00900304200
2016-09-02345.00345.00337.00337.0039001325500
2016-09-01343.00343.00335.00343.002400818200
2016-08-31345.00345.00336.00336.002200748200
2016-08-30329.00345.00329.00336.0063002143600
2016-08-29330.00336.00329.00334.0081002685800
2016-08-26331.00331.00322.00329.0059001930200
2016-08-25330.00330.00330.00330.00700231000
2016-08-24333.00334.00327.00329.003000996100
2016-08-23328.00334.00325.00325.0034001116700
2016-08-22335.00335.00327.00328.0053001750800
2016-08-19330.00337.00327.00335.0092003028800
2016-08-18327.00344.00327.00332.002300766100
2016-08-17347.00349.00332.00335.0071002409100
2016-08-16332.00344.00330.00335.0030001004200
2016-08-15355.00360.00325.00325.004080013928100

   ※ 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