[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 
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
2016-06-203750.003980.003750.003900.00290011263500
2016-06-173810.003835.003720.003720.0017006415000
2016-06-163800.003825.003720.003810.00790029942500
2016-06-153640.003940.003640.003850.00540020355000
2016-06-144015.004020.003635.003650.001590060559000
2016-06-134155.004155.004005.004010.00660026783000
2016-06-104300.004300.004105.004155.00460019247000
2016-06-094315.004315.004155.004230.001400059118000
2016-06-084750.005080.004310.004375.0089000422078500
2016-06-073990.004690.003980.004690.0028900129771000
2016-06-063930.003990.003880.003990.0020007835500
2016-06-034000.004000.003970.003970.0013005177000
2016-06-024040.004055.003990.003990.0024009641500
2016-06-014150.004155.004085.004085.0024009905000
2016-05-314085.004145.004085.004110.00290011906000
2016-05-303980.004080.003980.004025.00290011710500
2016-05-274005.004050.004005.004015.00310012462500
2016-05-264075.004075.003920.004005.00820032843000
2016-05-254200.004220.004145.004145.00380015891000
2016-05-244140.004190.004100.004175.00490020361000
2016-05-234040.004105.004040.004105.00600024410500
2016-05-203975.004065.003970.004040.00390015677500
2016-05-193980.004145.003935.004055.00720028832000
2016-05-184295.004295.004000.004000.00820033527000
2016-05-174060.004300.004025.004300.00750031300000
2016-05-164240.004315.004100.004105.00850035933000
2016-05-134490.004495.004250.004340.001570068721500
2016-05-124700.004705.004480.004490.001510069301500
2016-05-114800.004800.004580.004685.001300061389500
2016-05-105020.005030.004760.004760.002000098298500
2016-05-095050.005050.004720.004890.0051000252329000
2016-05-064815.005300.004740.005080.0053500267343500
2016-05-024390.004630.004380.004605.00630028602000
2016-04-284420.004530.004330.004530.00420018629000
2016-04-274395.004520.004310.004420.00680030200000
2016-04-264650.004650.004450.004455.001100049699000
2016-04-254560.004745.004560.004625.00910042353000
2016-04-224500.004680.004475.004500.001040047494000
2016-04-214455.004700.004435.004520.001240056228000
2016-04-204830.004850.004400.004435.0022200102090000
2016-04-194335.004780.004300.004690.0030300136702000
2016-04-184200.004230.004135.004220.001110046592000
2016-04-153940.004130.003940.004060.00500020204500
2016-04-144000.004000.003920.003940.0022008711000
2016-04-133920.003985.003865.003895.00270010610000
2016-04-123840.004020.003840.003850.00330013027000
2016-04-113715.003885.003695.003840.00300011371500
2016-04-083520.003760.003515.003750.00380013870500
2016-04-073580.003715.003580.003610.0016005807000
2016-04-063600.003620.003530.003590.00330011819500
2016-04-053895.003895.003660.003660.00420015627500
2016-04-043830.003900.003700.003895.00510019493000
2016-04-014200.004200.003860.004000.001350054031000
2016-03-314230.004305.004230.004270.00410017487500
2016-03-304300.004395.004180.004225.001490063797000
2016-03-293850.004110.003850.004100.00840033960000
2016-03-283900.003910.003790.003810.00300011553500
2016-03-253910.003960.003910.003935.0020007863500
2016-03-243910.003945.003900.003945.0023009004000
2016-03-233930.004035.003850.003935.00350013822000
2016-03-223790.003950.003665.003940.00500019104500
2016-03-183880.003930.003660.003725.00650024685500
2016-03-174050.004180.003850.003950.001430057616500
2016-03-163890.004010.003830.004010.001240048717000
2016-03-153640.003795.003640.003775.00710026467000
2016-03-143580.003675.003525.003550.00340012188500
2016-03-113540.003645.003470.003580.0014004994000
2016-03-103400.003675.003400.003565.00340012071000
2016-03-093445.003465.003380.003465.0012004113500
2016-03-083625.003625.003500.003505.00300010665000
2016-03-073640.003700.003605.003605.00310011270500
2016-03-043600.003665.003580.003595.00480017319000
2016-03-033720.003775.003605.003670.0027009955000
2016-03-023585.003725.003540.003580.0027009693000
2016-03-013470.003585.003450.003525.00440015467000
2016-02-293740.003745.003540.003610.00610022050000
2016-02-263815.003815.003690.003730.00460017176500
2016-02-254065.004065.003710.003820.00600022884000
2016-02-244050.004160.003720.004000.0027400108918000
2016-02-233570.004000.003570.004000.002420094682500
2016-02-223090.003490.003090.003300.001030034319000
2016-02-193030.003080.003010.003080.00410012451000
2016-02-183200.003215.003090.003100.00590018513500
2016-02-173145.003165.003070.003075.0031009614000
2016-02-163120.003245.003050.003155.00710022110500
2016-02-152930.003100.002905.003080.001010030039800
2016-02-122990.003095.002713.002730.001160033776200
2016-02-103480.003480.003120.003200.00430013840500
2016-02-093520.003520.003345.003345.00320010917000
2016-02-083580.003685.003515.003640.00400014471500
2016-02-053840.003865.003480.003720.001050038841000
2016-02-044165.004165.003975.003980.00890036089000
2016-02-034390.004400.004260.004375.00310013415500
2016-02-024320.004470.004320.004460.00250011028500
2016-02-014450.004520.004340.004340.0019008364000
2016-01-294030.004260.004020.004260.00330013574000
2016-01-284140.004170.004000.004170.00330013525000
2016-01-273995.004370.003995.004150.00750031401000
2016-01-263730.003995.003700.003830.00420016223000
2016-01-253955.003970.003800.003835.00450017367000
2016-01-223800.003955.003750.003845.00470017989500
2016-01-213915.004065.003660.003685.00770029956500
2016-01-204180.004205.003985.003985.00440017931500
2016-01-194160.004250.004120.004250.00370015407000
2016-01-184290.004350.004040.004220.00280011741500
2016-01-154570.004710.004475.004475.00270012353500
2016-01-144600.004665.004435.004570.00590026985000
2016-01-134690.004870.004685.004810.00420019899500
2016-01-124880.004880.004685.004685.00510024194000
2016-01-084840.005000.004840.004905.00460022630500
2016-01-075000.005050.004825.004990.00390019300500
2016-01-065080.005150.005030.005050.00200010161000
2016-01-055050.005110.005040.005060.0012006073000
2016-01-045200.005280.005100.005100.00320016625000
2015-12-305020.005160.004945.005160.00450022746000
2015-12-295110.005120.004930.005020.00250012555500
2015-12-284940.005200.004800.005060.00570028415000
2015-12-255000.005040.004560.004730.001740083589000
2015-12-245260.005320.005050.005050.00910047402000
2015-12-225220.005320.005200.005250.00370019450000
2015-12-215330.005330.005160.005220.00330017282000
2015-12-185450.005790.005360.005440.001280071342000
2015-12-175280.005300.005160.005300.00310016165000
2015-12-165190.005230.005120.005120.0015007750000
2015-12-155170.005360.005130.005130.00700036838000
2015-12-145100.005160.005050.005110.00750038172000
2015-12-115220.005240.005180.005180.00250013014000
2015-12-105350.005350.005220.005240.00420022180000
2015-12-095450.005510.005410.005410.00260014160000
2015-12-085550.005590.005450.005450.00300016548000
2015-12-075640.005640.005560.005560.00330018514000
2015-12-045440.005600.005410.005540.00370020413000
2015-12-035430.005470.005410.005440.00310016853000
2015-12-025540.005550.005460.005470.00190010448000
2015-12-015490.005660.005480.005540.00440024505000
2015-11-305610.005630.005470.005490.00950052655000
2015-11-275810.005810.005680.005690.00290016594000
2015-11-265840.005840.005720.005810.0012006951000

   ※ 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