[3908 東証マザーズ] コラボス 日足 時系列データ

[3908 東証マザーズ] コラボス (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-262800.002872.002800.002855.00550015635100
2017-06-232781.002802.002780.002780.00500013953300
2017-06-222765.002800.002761.002799.0023006406600
2017-06-212809.002809.002760.002782.00370010307400
2017-06-202758.002796.002751.002778.00400011066800
2017-06-192760.002788.002755.002755.0017004697700
2017-06-162796.002797.002757.002757.00410011381000
2017-06-152847.002847.002765.002803.0022006150200
2017-06-142798.002839.002787.002839.0028007866900
2017-06-132818.002849.002771.002799.0018005035400
2017-06-122813.002813.002747.002768.00590016334400
2017-06-092929.002929.002813.002813.00500014332200
2017-06-082940.002940.002915.002929.0020005857800
2017-06-072919.002931.002872.002931.00420012198200
2017-06-062926.002938.002924.002925.00990028993800
2017-06-052918.002950.002910.002931.001750051192300
2017-06-022870.002899.002870.002883.001380039786800
2017-06-012812.002919.002811.002860.003020086303700
2017-05-312811.002880.002726.002762.002530071106600
2017-05-302699.002701.002671.002698.00440011840800
2017-05-292668.002699.002668.002699.0025006697900
2017-05-262660.002671.002653.002668.00550014630700
2017-05-252670.002680.002670.002678.00840022455700
2017-05-242743.002743.002720.002720.0032008730600
2017-05-232758.002758.002721.002735.00470012854800
2017-05-222696.002740.002696.002712.001390037667400
2017-05-192706.002710.002685.002708.00490013224200
2017-05-182654.002676.002612.002656.001100029139300
2017-05-172725.002725.002700.002701.00420011368300
2017-05-162693.002720.002693.002718.00580015688800
2017-05-152720.002746.002708.002720.00510013887700
2017-05-122769.002769.002734.002737.00560015387400
2017-05-112840.002840.002750.002760.001330036849700
2017-05-102849.002850.002800.002819.001290036315700
2017-05-092910.002915.002810.002824.001640046994800
2017-05-082725.002900.002713.002900.0073200204313000
2017-05-023045.003115.003045.003115.001380042532500
2017-05-013010.003050.002971.003010.00520015652300
2017-04-282970.003020.002970.003000.0021006286100
2017-04-273015.003015.002923.002972.00660019581500
2017-04-263100.003100.002910.003015.00850025789600
2017-04-252857.002976.002847.002976.0066600191280100
2017-04-242853.002861.002818.002839.0028007962800
2017-04-212806.002870.002806.002849.00510014455900
2017-04-202853.002871.002853.002856.0014004000100
2017-04-192896.002896.002881.002892.0013003759100
2017-04-182923.002923.002857.002895.00430012427600
2017-04-172899.002900.002845.002900.00520014974700
2017-04-142818.002924.002781.002924.00960027363900
2017-04-132682.002780.002550.002768.001080028973400
2017-04-122750.002787.002644.002682.002250060765200
2017-04-112915.002915.002806.002820.00900025528200
2017-04-102953.002967.002912.002915.0026007625300
2017-04-072836.002930.002831.002930.001130032401500
2017-04-062922.002922.002831.002839.001020029204300
2017-04-053005.003065.002922.002922.00910027132000
2017-04-043200.003235.002956.003000.002200067545600
2017-04-033095.003240.003090.003240.002500079417000
2017-03-313045.003070.003020.003045.00560017024500
2017-03-303010.003035.003000.003005.0018005420000
2017-03-293000.003010.002976.003010.00380011401600
2017-03-282986.003070.002955.002955.00430012903300
2017-03-273010.003085.002972.002985.00690020782600
2017-03-243095.003150.003040.003070.001900058924500
2017-03-232999.003050.002995.003025.00600018093000
2017-03-222924.003070.002921.003000.001210036362500
2017-03-212919.003090.002901.003060.002180065272400
2017-03-172861.002880.002800.002806.00740020994700
2017-03-162790.002829.002790.002811.0029008146300
2017-03-152850.002898.002801.002809.00750021308300
2017-03-142870.002870.002825.002847.00790022470000
2017-03-133030.003030.002903.002905.001100032614900
2017-03-103030.003060.003005.003040.00520015735000
2017-03-093035.003055.003000.003020.00520015760000
2017-03-082990.003050.002990.003035.00780023609000
2017-03-073045.003045.002983.002990.00880026414400
2017-03-063000.003060.002977.003025.00740022357600
2017-03-033095.003095.002960.003000.001320039746100
2017-03-022933.003070.002926.003070.002440073039900
2017-03-012890.002920.002870.002906.001170033893800
2017-02-282830.002890.002829.002890.001420040557900
2017-02-272826.002830.002816.002821.00880024824100
2017-02-242794.002820.002794.002819.00430012093100
2017-02-232792.002818.002788.002818.00590016499800
2017-02-222771.002820.002771.002785.00570015902900
2017-02-212760.002780.002758.002780.00560015526600
2017-02-202800.002800.002767.002792.00610017001900
2017-02-172726.002780.002726.002745.00390010746000
2017-02-162780.002780.002721.002725.00870023951800
2017-02-152800.002800.002776.002792.00450012551600
2017-02-142747.002835.002747.002772.00650018122000
2017-02-132737.002779.002708.002751.001020027965700
2017-02-102792.002792.002740.002740.001160032057100
2017-02-092780.002844.002760.002792.00710019854500
2017-02-082750.002800.002750.002776.00760021112000
2017-02-072766.002785.002728.002750.00880024233700
2017-02-062816.002816.002771.002789.00950026529400
2017-02-032840.002874.002812.002812.00590016734200
2017-02-022890.002900.002812.002827.00990028099800
2017-02-012876.002920.002828.002880.0045500130645000
2017-01-312952.003160.002924.003100.0054900168797500
2017-01-302875.002953.002875.002953.001930056193500
2017-01-272885.002885.002856.002859.00370010623800
2017-01-262840.002885.002837.002851.00900025743900
2017-01-252879.002879.002830.002837.001150032839000
2017-01-242720.002829.002720.002829.001150031925300
2017-01-232677.002734.002676.002727.0022005972500
2017-01-202711.002715.002685.002687.00510013760400
2017-01-192749.002763.002715.002715.00530014517500
2017-01-182797.002797.002740.002740.00810022349100
2017-01-172812.002812.002760.002765.001130031488300
2017-01-162783.002823.002760.002765.001070029835400
2017-01-132762.002828.002756.002782.00890024820600
2017-01-122748.002794.002748.002760.00670018596700
2017-01-112880.002881.002774.002790.00870024541500
2017-01-102888.002900.002852.002852.001360039135600
2017-01-062930.002930.002835.002865.001500043253900
2017-01-052765.002851.002728.002830.002940082831800
2017-01-042705.002738.002700.002715.001500040689400
2016-12-302600.002644.002600.002636.00600015739900
2016-12-292670.002670.002580.002600.00890023296400
2016-12-282676.002676.002604.002655.00720019086300
2016-12-272685.002685.002600.002632.001110029349500
2016-12-262623.002627.002555.002597.001840047588600
2016-12-222600.002615.002534.002548.00980025187800
2016-12-212639.002639.002581.002614.00860022503700
2016-12-202537.002639.002523.002639.001160029796900
2016-12-192681.002681.002550.002584.001870048352300
2016-12-162800.002800.002613.002631.002060055367200
2016-12-152738.002784.002690.002782.001010027578400
2016-12-142806.002836.002720.002731.001800049772700
2016-12-132652.002850.002649.002756.003530097715300
2016-12-122617.002654.002580.002653.002080054510500
2016-12-092582.002653.002565.002607.001780046406000
2016-12-082712.002748.002570.002603.002940077360400
2016-12-072791.002805.002714.002749.002180060014100
2016-12-062716.002754.002671.002737.002420065823300
2016-12-052724.002759.002687.002719.002060055924300
2016-12-022879.002890.002727.002780.0036500101209900
2016-12-012980.003080.002837.002850.0072200214106300
2016-11-303010.003035.002840.002920.0090400264184700
2016-11-293240.003380.003100.003165.00112700361777500
2016-11-282880.003700.002800.003450.003782001286171000
2016-11-256390.007350.005720.006000.002689001760056000
2016-11-246370.006370.006370.006370.00350022295000
2016-11-225020.005370.005000.005370.0022000114346000
2016-11-214720.004720.004600.004670.00290013543000
2016-11-184710.004770.004650.004650.00460021560500
2016-11-174720.004800.004680.004725.00480022715000
2016-11-164505.004690.004505.004690.00730033579000
2016-11-154460.004510.004455.004480.00310013900500
2016-11-144545.004545.004480.004510.0017007645000
2016-11-114500.004530.004410.004480.00530023783000
2016-11-104500.004500.004395.004470.00350015606500
2016-11-094380.004450.004130.004230.001150049572500
2016-11-084500.004500.004340.004380.00680030107000
2016-11-074550.004580.004410.004455.001340060208500
2016-11-044120.004150.004070.004150.00280011508500
2016-11-024380.004380.004160.004160.00470019857500
2016-11-014245.004365.004245.004365.00340014620500
2016-10-314220.004295.004215.004255.0015006373500
2016-10-284280.004340.004280.004290.0022009481000
2016-10-274430.004430.004260.004260.00360015617000
2016-10-264415.004455.004400.004455.0016007091500
2016-10-254485.004485.004345.004400.00300013270000
2016-10-244455.004480.004405.004425.00280012443500
2016-10-214505.004505.004360.004385.00310013689500
2016-10-204270.004425.004270.004365.00400017486500
2016-10-194250.004255.004230.004255.0013005515000
2016-10-184185.004185.004135.004150.00330013738500
2016-10-174135.004195.004135.004190.0017007089500
2016-10-144175.004180.004120.004120.0022009105500
2016-10-134155.004215.004140.004145.0019007896500
2016-10-124215.004230.004190.004190.0016006737000
2016-10-114215.004270.004210.004210.00350014847500
2016-10-074220.004255.004200.004200.0019008017000
2016-10-064305.004305.004220.004220.00250010578500
2016-10-054315.004315.004220.004240.00280011915000
2016-10-044330.004330.004245.004270.00280011956500
2016-10-034380.004380.004270.004300.00290012582500
2016-09-304240.004310.004230.004310.00290012349500
2016-09-294215.004285.004215.004240.0011004668000
2016-09-284175.004260.004175.004215.00310013103500
2016-09-274250.004250.004150.004175.00700029223500
2016-09-264305.004305.004215.004235.00300012743000
2016-09-234360.004360.004210.004345.00800034150500
2016-09-214225.004350.004225.004295.007002989000
2016-09-204490.004490.004250.004270.00580025796000
2016-09-164490.004550.004360.004425.00260011596500
2016-09-154320.004395.004220.004355.00290012488500
2016-09-144720.004825.004310.004310.00710032449500
2016-09-134680.004890.004580.004650.001070050464000
2016-09-124460.004550.004410.004550.00700031277000
2016-09-094345.004630.004330.004460.001120050020500
2016-09-084290.004370.004185.004250.00510021935000
2016-09-074105.004285.004065.004150.00490020479000
2016-09-064130.004295.004050.004065.00780032393500
2016-09-054150.004310.004005.004060.001500061844000
2016-09-023950.004420.003900.004350.0035100148491500
2016-09-013735.003765.003725.003725.0020007481500
2016-08-313760.003760.003705.003725.006002233000
2016-08-303720.003730.003700.003700.0010003715500
2016-08-293730.003750.003725.003725.005001866000
2016-08-263850.003850.003745.003750.006002272000
2016-08-253800.003850.003780.003780.0012004578500
2016-08-243700.003700.003700.003700.00100370000
2016-08-233720.003720.003700.003700.0016005942000
2016-08-223870.003870.003760.003760.0022008323500
2016-08-193810.003810.003785.003810.009003421500
2016-08-183830.003830.003830.003830.003001149000
2016-08-173820.003880.003820.003825.006002306500
2016-08-163845.003875.003815.003815.0011004227500
2016-08-1500
2016-08-123840.003895.003805.003835.009003462500
2016-08-103730.003750.003730.003750.008002994000
2016-08-093770.003780.003770.003780.005001887500
2016-08-083860.003885.003720.003760.00300011393000
2016-08-053910.003910.003830.003865.0013005008500
2016-08-043795.003960.003795.003930.005001960000
2016-08-033800.003830.003765.003795.0017006440000
2016-08-023900.003900.003840.003870.0011004261000
2016-08-013890.003915.003870.003900.0011004277000
2016-07-293810.003910.003710.003890.00450016979000
2016-07-283895.003895.003860.003860.004001552000
2016-07-273910.003980.003895.003900.0014005483000
2016-07-263980.003980.003905.003905.0011004354500
2016-07-253900.004055.003900.003970.00340013592000
2016-07-223870.003945.003810.003860.00510019775500
2016-07-213725.003850.003725.003810.00520019747000
2016-07-203760.003825.003750.003795.0020007598000
2016-07-193660.003835.003660.003830.00350013257000
2016-07-153730.003800.003670.003670.00270010116000
2016-07-143800.003800.003655.003720.0012004458500
2016-07-133740.003825.003740.003750.009003400000
2016-07-123675.003775.003660.003675.00310011557500
2016-07-113600.003690.003570.003620.0020007289000
2016-07-083650.003650.003530.003530.0022007870000
2016-07-073800.003800.003705.003710.007002614000
2016-07-063700.003705.003670.003700.009003318500
2016-07-053940.003940.003810.003810.0015005812500
2016-07-043795.003865.003795.003855.008003077500
2016-07-013800.003805.003560.003795.00550020526000
2016-06-303805.003900.003780.003780.0022008424000
2016-06-293715.003805.003710.003805.0026009792500
2016-06-283520.003760.003510.003700.0013004706500
2016-06-273500.003700.003470.003640.0026009338500
2016-06-243915.003950.003210.003390.001150039742500
2016-06-233810.003945.003770.003910.0018006940000
2016-06-223805.003865.003780.003865.0024009143000
2016-06-213840.003970.003820.003875.00280010911500

   ※ 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