[3931 東証マザーズ] バリューゴルフ 日足 時系列データ

[3931 東証マザーズ] バリューゴルフ (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-051525.001525.001508.001509.0041006205400
2016-12-021538.001557.001525.001525.0054008295000
2016-12-011560.001574.001555.001565.0051007964300
2016-11-301580.001580.001570.001571.0011001730200
2016-11-291585.001585.001575.001575.00880013943100
2016-11-281575.001587.001570.001570.0012001889200
2016-11-251562.001581.001562.001575.0011001723800
2016-11-241584.001587.001558.001561.0010001577100
2016-11-221561.001561.001545.001550.00960014887300
2016-11-211599.001600.001518.001584.003200050537900
2016-11-181650.001700.001639.001639.0028004670400
2016-11-171655.001660.001638.001660.0040006607000
2016-11-161652.001668.001652.001655.0010001657900
2016-11-151713.001713.001664.001668.0054009052500
2016-11-141713.001713.001713.001713.00100171300
2016-11-111783.001819.001700.001710.0041007244000
2016-11-101780.001815.001774.001815.00640011496500
2016-11-091789.001789.001655.001710.00890015324100
2016-11-081850.001860.001800.001808.0047008585500
2016-11-071888.001888.001821.001833.0031005791300
2016-11-041760.001780.001723.001750.0056009832300
2016-11-021800.001810.001774.001775.0016002868100
2016-11-011822.001826.001800.001820.0022004002300
2016-10-3100
2016-10-281800.001809.001760.001801.00590010575000
2016-10-271789.001828.001789.001795.0011001993100
2016-10-261800.001839.001785.001786.0035006333400
2016-10-251920.001920.001788.001801.0043007873400
2016-10-241935.001935.001882.001882.0032006095000
2016-10-211844.001910.001844.001895.0010001883300
2016-10-201881.001910.001826.001871.00690012994500
2016-10-191804.001915.001804.001881.001080020297200
2016-10-181765.001893.001765.001825.00890016436000
2016-10-171790.001819.001770.001770.0013002324700
2016-10-141780.001811.001770.001790.0020003586900
2016-10-131885.001885.001860.001860.0023004323900
2016-10-121841.001852.001805.001805.00550010045300
2016-10-111774.002100.001765.001852.003710070398200
2016-10-071685.001764.001679.001763.002700046672800
2016-10-061620.001684.001620.001647.0038006229800
2016-10-051585.001637.001585.001620.0050008068100
2016-10-041585.001637.001578.001604.0035005632500
2016-10-031640.001648.001601.001625.0047007632800
2016-09-301525.001602.001525.001600.001160018421800
2016-09-291544.001565.001531.001561.0043006654800
2016-09-281548.001553.001531.001544.0019002931600
2016-09-271530.001530.001502.001525.0038005739800
2016-09-261580.001580.001540.001540.0030004644000
2016-09-231541.001550.001531.001540.0037005694700
2016-09-211520.001550.001520.001550.0035005370500
2016-09-201548.001548.001502.001513.0018002741000
2016-09-161479.001499.001479.001488.0045006692100
2016-09-151473.001503.001448.001498.001710025378900
2016-09-141687.001690.001536.001593.002080033695900
2016-09-131641.001695.001640.001681.0030005016000
2016-09-121685.001725.001633.001649.0050008377100
2016-09-091688.001690.001640.001685.0035005871300
2016-09-081630.001700.001630.001663.0032005332000
2016-09-071597.001639.001597.001630.0026004176500
2016-09-061648.001648.001595.001614.0040006471600
2016-09-051619.001648.001619.001648.0025004082400
2016-09-021653.001653.001605.001643.0042006856800
2016-09-011698.001700.001666.001693.0036006106800
2016-08-311709.001709.001690.001690.0025004243500
2016-08-301715.001715.001652.001661.00760012711100
2016-08-291698.001736.001698.001718.0044007577600
2016-08-261650.001680.001630.001680.00850014157600
2016-08-251539.001632.001539.001612.00850013524800
2016-08-241510.001537.001510.001525.0025003796900
2016-08-231526.001543.001510.001520.0018002740700
2016-08-221525.001547.001525.001543.0013002003900
2016-08-191510.001510.001510.001510.00500755000
2016-08-181510.001511.001510.001510.0018002718300
2016-08-171515.001525.001512.001525.0015002274400
2016-08-161517.001548.001517.001535.008001226900
2016-08-151556.001564.001528.001529.0014002166200
2016-08-121511.001554.001511.001516.0013001993900
2016-08-101508.001510.001506.001510.0016002412300
2016-08-091505.001508.001505.001508.00200301300
2016-08-081504.001518.001504.001509.0011001663800
2016-08-051525.001525.001506.001516.0036005456500
2016-08-041630.001630.001524.001526.00820012687400
2016-08-031545.001780.001515.001572.003240053476100
2016-08-021496.001537.001496.001509.0028004235000
2016-08-011490.001539.001490.001503.00400604200
2016-07-291500.001510.001473.001480.0018002688400
2016-07-281558.001558.001500.001506.0012001818100
2016-07-271551.001551.001501.001501.0020003034100
2016-07-261600.001600.001551.001551.0013002031700
2016-07-251640.001640.001552.001600.0019003061800
2016-07-221645.001645.001610.001614.0011001779200
2016-07-211680.001680.001655.001655.006001000300
2016-07-201711.001711.001624.001640.009001510700
2016-07-191617.001657.001577.001657.0011001769100
2016-07-151625.001650.001616.001634.0025004072400
2016-07-141684.001698.001635.001644.0040006620300
2016-07-131686.001700.001686.001700.009001519700
2016-07-121700.001719.001660.001684.0036006093000
2016-07-111646.001683.001640.001641.0024003958000
2016-07-081685.001685.001630.001634.0046007615500
2016-07-071701.001711.001700.001708.0016002727000
2016-07-061710.001718.001682.001717.0036006103800
2016-07-051748.001750.001702.001745.0052008995800
2016-07-041650.001720.001650.001718.0051008669400
2016-07-011598.001640.001555.001640.0045007222200
2016-06-301610.001624.001578.001618.00690011077700
2016-06-291448.001538.001448.001537.00790011866900
2016-06-281445.001445.001415.001440.0021003020400
2016-06-271401.001465.001401.001445.0053007563000
2016-06-241522.001567.001350.001396.001920027720400
2016-06-231525.001526.001476.001492.0063009466200
2016-06-221589.001589.001520.001526.00830012965700
2016-06-211593.001593.001561.001578.0061009624500
2016-06-201550.001658.001550.001565.001870029400300
2016-06-171507.001597.001507.001590.001820028064600
2016-06-161734.001734.001403.001488.003120049220600
2016-06-151780.001810.001725.001741.002560045045000
2016-06-141856.001940.001796.001940.001830033983700
2016-06-131940.001940.001845.001924.001600030273300
2016-06-101900.001903.001822.001825.00840015578300
2016-06-091970.001981.001870.001885.001300025132600
2016-06-081960.001960.001921.001954.001240024146500
2016-06-071899.001899.001830.001880.001220022685900
2016-06-061731.001786.001731.001786.00940016412600
2016-06-031725.001754.001721.001731.00620010746300
2016-06-021767.001805.001705.001730.001350023523700
2016-06-011708.001768.001687.001767.001610027939300
2016-05-311700.001710.001650.001683.001720029123800
2016-05-301611.001620.001607.001620.0044007106400
2016-05-271665.001665.001610.001611.001040016907000
2016-05-261716.001721.001652.001665.001060017929600
2016-05-251700.001758.001697.001715.0056009591200
2016-05-241693.001716.001693.001697.0038006459700
2016-05-231690.001698.001677.001693.0026004389400
2016-05-201667.001674.001651.001674.0024003994300
2016-05-191632.001696.001631.001684.00840013935500
2016-05-181868.001878.001600.001665.002410041549400
2016-05-171838.001900.001836.001867.00630011765100
2016-05-161900.001912.001850.001871.0049009226400
2016-05-131888.001934.001872.001900.00610011517800
2016-05-122001.002002.001927.001927.00660012945700
2016-05-112055.002068.001996.002001.001560031530400
2016-05-102000.002010.001945.001995.001720034208700
2016-05-091920.001921.001885.001921.00590011269800
2016-05-061835.001884.001817.001884.0049009084200
2016-05-021775.001796.001771.001790.0039006946400
2016-04-281896.001896.001819.001829.0041007560000
2016-04-271826.001841.001826.001833.0025004580900
2016-04-261895.001907.001841.001845.00600011230500
2016-04-251937.001937.001890.001895.00540010296300
2016-04-221917.001937.001871.001882.00840015971600
2016-04-211913.001919.001881.001912.00650012361300
2016-04-201853.001932.001853.001873.00540010145200
2016-04-191935.001935.001893.001893.0026004979400
2016-04-181919.001919.001819.001869.00810015183800
2016-04-151959.001987.001900.001959.00840016297400
2016-04-141880.001998.001861.001944.001520029034500
2016-04-131899.001899.001835.001859.0047008803600
2016-04-121790.001840.001780.001819.0055009984100
2016-04-111835.001836.001765.001821.00720012967400
2016-04-081755.001855.001740.001835.00840015011400
2016-04-071823.001828.001775.001796.00790014285500
2016-04-061888.001910.001762.001808.002370043167000
2016-04-052071.002086.001921.001948.001870036846700
2016-04-042075.002077.002020.002073.00930019019000
2016-04-012111.002125.002010.002016.003130064223000
2016-03-312220.002245.002152.002152.001720037954600
2016-03-302100.002198.002093.002170.002710058786900
2016-03-292051.002100.002051.002092.00580012063300
2016-03-282100.002100.002039.002051.001460030243800
2016-03-252140.002140.002096.002125.001090023071300
2016-03-242220.002220.002111.002140.001660035761000
2016-03-232180.002215.002090.002215.002450052675300
2016-03-222287.002287.002162.002185.002480054627700
2016-03-182251.002300.002145.002198.0049300109196300
2016-03-172320.002396.002238.002239.00197700456612400
2016-03-162520.002520.002480.002520.00251800633665000
2016-03-152019.002070.002010.002020.003430069591400
2016-03-142138.002138.002016.002034.0048600100583400
2016-03-112120.002190.002089.002144.004510096191600
2016-03-102174.002277.002090.002130.0079300172201400
2016-03-092357.002420.002151.002153.00123100281878300
2016-03-082510.002520.002343.002407.0065300158543900
2016-03-072578.002635.002411.002470.00192900486482600
2016-03-042853.003030.002678.002678.006114001743589900
2016-03-033215.003400.002703.003355.008171002532286000
2016-03-0200

   ※ 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