[6027 東証マザーズ] 弁護士ドットコム 日足 時系列データ

[6027 東証マザーズ] 弁護士ドットコム (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-291200.001207.001111.001112.00278900320405500
2017-05-261200.001284.001151.001181.00394000477027900
2017-05-251152.001187.001126.001182.00249400287839300
2017-05-241123.001147.001101.001128.00227700257251500
2017-05-231010.001156.001010.001123.00728900805216600
2017-05-22990.001030.00971.001007.00253300254699000
2017-05-191028.001028.00967.001003.00326000327551200
2017-05-18900.001025.00894.00980.00463400440555100
2017-05-17921.00934.00904.00931.00162600149940900
2017-05-16939.00939.00892.00901.00215100197219500
2017-05-15864.00890.00858.00879.00171600149816900
2017-05-12869.00869.00853.00858.003230027767800
2017-05-11866.00868.00855.00867.006260054012500
2017-05-10838.00859.00838.00856.005000042346500
2017-05-09845.00848.00831.00838.004860040713700
2017-05-08837.00855.00834.00844.0010800091145200
2017-05-02840.00840.00817.00819.005580046021300
2017-05-01834.00845.00824.00827.005410045149200
2017-04-28830.00832.00811.00824.005450044914500
2017-04-27816.00835.00808.00826.007090058371300
2017-04-26792.00813.00786.00807.004920039314700
2017-04-25790.00805.00780.00792.004750037759900
2017-04-24820.00835.00790.00794.006620053158300
2017-04-21794.00836.00782.00810.007710061954200
2017-04-20798.00798.00777.00779.001960015331300
2017-04-19780.00799.00778.00791.002250017738200
2017-04-18801.00801.00777.00781.005180040900100
2017-04-17753.00780.00750.00776.005260040279700
2017-04-14764.00777.00750.00762.004080031053500
2017-04-13743.00769.00743.00768.004670035132400
2017-04-12785.00785.00749.00763.006230047396800
2017-04-11793.00793.00768.00770.004960038421800
2017-04-10801.00801.00775.00781.009690076060800
2017-04-07788.00801.00774.00796.003760029722400
2017-04-06803.00805.00767.00791.009790077129400
2017-04-05811.00824.00800.00810.005660045758200
2017-04-04840.00840.00793.00815.008510069840300
2017-04-03851.00851.00828.00838.005080042581800
2017-03-31848.00861.00827.00837.006420054313100
2017-03-30840.00862.00838.00851.0010530089506400
2017-03-29810.00836.00808.00835.009080074833300
2017-03-28807.00815.00800.00810.008680069910700
2017-03-27833.00833.00780.00804.008600069345400
2017-03-24819.00827.00816.00818.004830039657600
2017-03-23828.00828.00808.00816.0010700087383800
2017-03-22819.00836.00815.00835.005270043614300
2017-03-21820.00840.00810.00829.009420077309700
2017-03-17825.00834.00817.00822.008910073418200
2017-03-16838.00844.00828.00840.006560054811200
2017-03-15849.00850.00813.00826.00160400133756900
2017-03-14877.00877.00833.00845.00201000170893900
2017-03-13917.00920.00888.00892.007360066364500
2017-03-10945.00945.00903.00903.00111200102093500
2017-03-09913.00952.00913.00935.0010020093273700
2017-03-08897.00936.00897.00911.00153800141210000
2017-03-07894.00900.00891.00900.004140037080100
2017-03-06899.00907.00870.00905.00119300106345500
2017-03-03883.00902.00883.00899.005590050076700
2017-03-02900.00903.00881.00890.006110054790100
2017-03-01889.00912.00870.00907.0011160099300900
2017-02-28952.00956.00900.00903.00179100165852600
2017-02-27959.00970.00937.00967.00134900129120100
2017-02-24907.00960.00906.00954.00186700175849000
2017-02-23889.00911.00873.00909.00145600130216600
2017-02-22867.00888.00864.00879.006830059715300
2017-02-21861.00875.00847.00875.005180044623600
2017-02-20843.00865.00843.00860.004660039911800
2017-02-17848.00853.00828.00842.003840032414500
2017-02-16851.00851.00825.00849.005980049976000
2017-02-15810.00863.00807.00863.00129500109311100
2017-02-14812.00817.00800.00811.004090033074400
2017-02-13816.00820.00802.00812.004500036464500
2017-02-10796.00815.00796.00809.002990024112700
2017-02-09814.00814.00784.00804.004460035718500
2017-02-08827.00827.00780.00806.003330026838400
2017-02-07810.00826.00790.00812.004050032570400
2017-02-06814.00830.00781.00830.0011880096281900
2017-02-03750.00802.00742.00799.00176800137438500
2017-02-02752.00752.00735.00745.004080030431900
2017-02-01725.00751.00725.00744.006350046549000
2017-01-31740.00760.00730.00742.00232900173111100
2017-01-30773.00798.00765.00798.00147400115571000
2017-01-27749.00767.00744.00753.003220024287200
2017-01-26753.00760.00741.00749.004520033913000
2017-01-25760.00763.00752.00752.002630019958800
2017-01-24742.00778.00739.00755.005370040752900
2017-01-23752.00756.00734.00746.004300032079800
2017-01-20735.00770.00725.00725.008970066916200
2017-01-19732.00734.00720.00721.001470010673400
2017-01-18723.00723.00710.00717.00127009091500
2017-01-17723.00724.00715.00719.002100015106800
2017-01-16736.00738.00720.00723.002450017861700
2017-01-13716.00730.00716.00728.001740012587200
2017-01-12734.00736.00710.00722.004550032776800
2017-01-11735.00738.00729.00734.002650019440800
2017-01-10753.00760.00730.00738.006250046536000
2017-01-06744.00755.00736.00738.004420032853100
2017-01-05736.00765.00735.00740.006270046716600
2017-01-04723.00752.00723.00733.005870043411800
2016-12-30708.00722.00708.00715.001970014095100
2016-12-29720.00722.00712.00716.002560018347100
2016-12-28714.00729.00714.00728.003550025603300
2016-12-27712.00713.00700.00708.002940020801000
2016-12-26695.00708.00695.00703.003500024519800
2016-12-22695.00703.00690.00694.004930034241700
2016-12-21713.00713.00699.00701.003590025305800
2016-12-20715.00718.00705.00710.003100022061000
2016-12-19716.00721.00700.00708.003210022852200
2016-12-16728.00730.00716.00722.001810013059900
2016-12-15729.00729.00708.00713.002500017922800
2016-12-14731.00734.00716.00723.005120036865400
2016-12-13720.00738.00714.00732.001980014420800
2016-12-12715.00735.00700.00713.007910056788200
2016-12-09680.00714.00671.00699.00171600118215200
2016-12-08731.00734.00717.00719.005750041648600
2016-12-07753.00753.00723.00733.005230038563400
2016-12-06758.00770.00748.00752.002000015089100
2016-12-05768.00768.00737.00743.001880014105700
2016-12-02761.00769.00734.00753.006870051707800
2016-12-01805.00808.00763.00765.006410050246700
2016-11-30762.00829.00762.00802.00152200121324800
2016-11-29736.00758.00730.00747.006920051474100
2016-11-28724.00731.00724.00729.0046003343900
2016-11-25735.00735.00725.00725.00119008658700
2016-11-24729.00735.00725.00725.002090015259700
2016-11-22723.00741.00709.00733.004250030925500
2016-11-21721.00733.00712.00724.002530018292600
2016-11-18736.00747.00716.00721.005440039576000
2016-11-17720.00748.00720.00743.007150052392200
2016-11-16703.00715.00703.00711.001700012077300
2016-11-15702.00708.00700.00703.003250022845500
2016-11-14720.00722.00703.00719.003940028330700
2016-11-11706.00717.00694.00708.002130015063000
2016-11-10700.00711.00694.00694.003140022069500
2016-11-09699.00715.00661.00677.006210042709900
2016-11-08709.00722.00697.00712.006750048017900
2016-11-07673.00704.00672.00688.008160056202100
2016-11-04670.00678.00647.00663.0011300074697700
2016-11-02696.00702.00672.00683.0011740080722800
2016-11-01711.00711.00685.00696.006770047214300
2016-10-31707.00710.00700.00706.004440031347600
2016-10-28700.00702.00696.00700.002400016784800
2016-10-27700.00705.00700.00703.0072005060500
2016-10-26697.00702.00697.00698.001670011675700
2016-10-25709.00716.00683.00703.004500031675300
2016-10-24723.00723.00707.00714.00136009697200
2016-10-21725.00731.00707.00709.003100022141900
2016-10-20728.00735.00721.00722.001720012500200
2016-10-19733.00735.00723.00730.002080015199400
2016-10-18721.00725.00714.00715.002570018508200
2016-10-17722.00722.00707.00710.001570011177800
2016-10-14717.00718.00704.00705.00123008705000
2016-10-13718.00726.00700.00718.002150015292700
2016-10-12725.00740.00718.00718.002640019116500
2016-10-11728.00753.00723.00730.002470018060200
2016-10-07750.00750.00733.00734.001770013157300
2016-10-06756.00766.00752.00752.00121009185900
2016-10-05769.00770.00753.00753.001820013889400
2016-10-04770.00797.00746.00754.005440041674600
2016-10-03765.00770.00750.00763.002270017319400
2016-09-30758.00766.00744.00765.003140023833800
2016-09-29748.00753.00740.00753.002260016859900
2016-09-28711.00749.00711.00737.003640026750100
2016-09-272148.002205.002146.002171.001930041894700
2016-09-262258.002258.002155.002183.001750038565600
2016-09-232193.002239.002165.002239.001630035990000
2016-09-212247.002250.002242.002243.00510011457300
2016-09-202240.002255.002235.002239.00630014134800
2016-09-162248.002274.002228.002256.001220027420500
2016-09-152330.002385.002252.002293.0079600185062600
2016-09-142160.002169.002137.002140.00550011824100
2016-09-132179.002199.002164.002198.0022004797900
2016-09-122217.002217.002202.002213.009001992900
2016-09-092222.002222.002176.002200.0027005949700
2016-09-082170.002222.002161.002211.0039008586000
2016-09-072145.002179.002142.002172.0026005619700
2016-09-062157.002160.002142.002146.0031006666800
2016-09-052150.002183.002122.002160.00640013821000
2016-09-022141.002142.002106.002112.0018003825100
2016-09-012154.002163.002141.002141.0020004304400
2016-08-312180.002199.002150.002150.00760016576600
2016-08-302190.002190.002145.002150.0036007786100
2016-08-292140.002197.002140.002191.00930020277500
2016-08-262140.002140.002088.002101.0027005697700
2016-08-252135.002185.002135.002140.00610013169300
2016-08-242060.002165.002056.002165.00800016904700
2016-08-232051.002074.002051.002060.0043008862700
2016-08-222046.002051.002037.002051.0016003271800
2016-08-192045.002047.002035.002046.0028005714500
2016-08-182061.002061.002041.002045.00830017032000
2016-08-172034.002059.002032.002045.002210045154800
2016-08-162150.002150.002066.002080.001070022508200
2016-08-152140.002140.002096.002111.0028005944500
2016-08-122109.002109.002072.002097.0026005454900
2016-08-102070.002090.002055.002059.0028005796100
2016-08-092050.002099.002025.002031.0042008586800
2016-08-082040.002080.002038.002050.0044009033400
2016-08-052056.002100.002056.002072.00500010373600
2016-08-042164.002164.002050.002051.00940019707900
2016-08-032194.002194.002130.002164.0031006672500
2016-08-022230.002249.002152.002184.00520011536000
2016-08-012233.002233.002201.002209.0039008679000
2016-07-292154.002237.002121.002232.001050022952700
2016-07-282248.002264.002181.002181.00750016677900
2016-07-272149.002250.002149.002250.00960021204000
2016-07-262150.002191.002123.002123.0035007508200
2016-07-252244.002244.002160.002163.00480010474100
2016-07-222337.002338.002205.002205.00790017927100
2016-07-212222.002238.002205.002210.0026005761100
2016-07-202206.002265.002129.002222.00800017634300
2016-07-192235.002278.002201.002205.00460010202100
2016-07-152295.002299.002242.002243.00820018567600
2016-07-142310.002310.002281.002295.0028006423600
2016-07-132317.002344.002301.002330.00480011140400
2016-07-122310.002332.002310.002325.00570013201200
2016-07-112271.002323.002271.002300.0032007354300
2016-07-082275.002281.002235.002242.001070024156400
2016-07-072325.002341.002282.002282.0028006481800
2016-07-062358.002375.002321.002375.0037008696700
2016-07-052388.002388.002360.002369.0025005928400
2016-07-042321.002375.002321.002361.00430010109100
2016-07-012310.002319.002247.002313.001130025875200
2016-06-302325.002335.002291.002315.0028006482900
2016-06-292310.002324.002289.002320.00890020542600
2016-06-282280.002310.002229.002306.0040009111500
2016-06-272117.002315.002105.002306.00940021029100
2016-06-242300.002348.002050.002128.001400030583000
2016-06-232346.002346.002252.002285.0030006836800
2016-06-222309.002410.002296.002296.001040024111200
2016-06-212280.002326.002270.002301.0035008044900
2016-06-202320.002360.002270.002320.00440010223800
2016-06-172251.002358.002250.002321.002550058764700
2016-06-162310.002379.002200.002200.001760039673000
2016-06-152376.002425.002353.002370.00490011674200
2016-06-142405.002439.002303.002414.001400033135900
2016-06-132480.002480.002446.002450.001320032394000
2016-06-102544.002557.002500.002526.00610015320000
2016-06-092534.002560.002503.002535.00660016688000
2016-06-082571.002581.002516.002534.001480037588400
2016-06-072611.002629.002575.002590.00750019504100
2016-06-062540.002611.002525.002606.001240032024800
2016-06-032600.002630.002583.002599.002300059856700
2016-06-022550.002639.002550.002589.0069200179793800
2016-06-012451.002532.002448.002502.001870046716200
2016-05-312436.002468.002414.002443.00870021208300
2016-05-302400.002483.002369.002451.002040049604500
2016-05-272355.002425.002355.002394.00660015705400
2016-05-262428.002428.002300.002355.001650038802700
2016-05-252493.002493.002430.002455.00830020422300
2016-05-242400.002480.002384.002477.002470060179400

   ※ 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