[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 
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
2016-05-232345.002348.002311.002333.0034007906900
2016-05-202292.002347.002292.002312.0043009997600
2016-05-192290.002358.002290.002330.00850019792800
2016-05-182391.002399.002221.002291.002340053900400
2016-05-172388.002437.002388.002400.00860020694600
2016-05-162468.002500.002405.002406.002000048928400
2016-05-132549.002549.002480.002518.001650041319800
2016-05-122594.002594.002419.002549.0050900128412700
2016-05-112576.002620.002493.002554.0070100180088200
2016-05-102458.002527.002458.002527.002260056313900
2016-05-092462.002488.002450.002458.00880021697100
2016-05-062433.002477.002433.002445.00780019136800
2016-05-022437.002445.002391.002445.001290031344800
2016-04-282455.002459.002340.002431.001210029167700
2016-04-272458.002458.002345.002440.00510012325200
2016-04-262469.002469.002285.002408.001390033286300
2016-04-252388.002470.002380.002426.003310080022600
2016-04-222399.002399.002315.002357.001260029615000
2016-04-212400.002400.002360.002383.001200028555300
2016-04-202341.002368.002327.002363.0041009643200
2016-04-192390.002390.002321.002365.00540012711300
2016-04-182330.002380.002300.002360.00750017563500
2016-04-152349.002349.002271.002348.00440010229400
2016-04-142300.002350.002262.002331.001540035728800
2016-04-132290.002290.002189.002250.00490010919400
2016-04-122223.002246.002202.002240.0041009133100
2016-04-112250.002250.002182.002223.00510011309900
2016-04-082157.002242.002157.002236.00670014794100
2016-04-072330.002330.002187.002224.001130025316300
2016-04-062171.002304.002163.002280.001250028017200
2016-04-052305.002305.002152.002152.002140047297100
2016-04-042400.002405.002305.002330.002010047187600
2016-04-012488.002512.002310.002433.0058100142349900
2016-03-312396.002483.002387.002415.0047400114374500
2016-03-302193.002300.002193.002296.001950044365200
2016-03-292249.002249.002210.002227.00620013904100
2016-03-282250.002250.002190.002200.00620013779000
2016-03-252237.002265.002195.002196.001350030229500
2016-03-242106.002229.002091.002220.001130024508400
2016-03-232134.002134.002110.002115.0044009314700
2016-03-222116.002139.002116.002134.0038008074900
2016-03-182244.002244.002150.002156.00520011256000
2016-03-172272.002288.002160.002217.001920042611600
2016-03-162209.002290.002209.002288.001400031704100
2016-03-152225.002230.002201.002230.00470010410700
2016-03-142240.002245.002203.002226.00860019230000
2016-03-112130.002198.002081.002160.00560012054900
2016-03-102091.002192.002091.002184.00750016255900
2016-03-092050.002082.002028.002082.00860017605300
2016-03-082143.002143.002051.002100.00770016116300
2016-03-072170.002270.002135.002141.00810017803700
2016-03-042032.002269.002010.002220.003260070992800
2016-03-032025.002050.002025.002032.0030006098300
2016-03-022025.002044.002012.002025.00620012557000
2016-03-012004.002031.001995.002002.00600012012500
2016-02-292037.002047.002001.002034.0044008934800
2016-02-262015.002039.001950.001997.00510010194000
2016-02-251999.002016.001954.001998.00680013498900
2016-02-241986.001986.001950.001959.0017003340300
2016-02-232000.002000.001950.001991.00530010481000
2016-02-221974.001994.001974.001981.00580011476900
2016-02-191956.001961.001950.001961.0012002346500
2016-02-181989.001989.001950.001969.0032006323600
2016-02-171960.001980.001912.001948.0041007949700
2016-02-161991.001991.001929.001929.00630012312000
2016-02-151930.001930.001811.001911.002160040640800
2016-02-121980.001980.001850.001890.002680050752500
2016-02-102122.002171.001910.002048.002600053110300
2016-02-092200.002278.002120.002120.002510054308800
2016-02-082125.002321.002125.002298.002310051932500
2016-02-052182.002300.002110.002194.004410097157900
2016-02-042151.002576.002056.002180.00232000536204500
2016-02-032130.002130.002100.002123.001290027284400
2016-02-022150.002159.002121.002134.00580012445200
2016-02-012165.002165.002111.002150.001360029266200
2016-01-292200.002200.002130.002158.001800038945400
2016-01-282110.002188.002098.002179.004420095099400
2016-01-271955.002030.001955.002030.001280025689700
2016-01-261944.001999.001918.001955.001170022999000
2016-01-251888.001933.001825.001911.00840015841700
2016-01-221828.001829.001793.001811.001100019941000
2016-01-211898.001905.001746.001750.002120038875500
2016-01-201960.001972.001895.001896.001130021637300
2016-01-191910.001999.001904.001998.001120021840200
2016-01-181912.001948.001883.001912.002370045082600
2016-01-152030.002030.001990.001992.00970019453700
2016-01-142005.002037.001929.001990.001490029609100
2016-01-132082.002087.002020.002075.00640013169700
2016-01-122000.002050.001999.002029.001200024071000
2016-01-082013.002080.002012.002050.0047009566100
2016-01-072039.002062.002022.002059.00920018795600
2016-01-062065.002129.002050.002075.001120023245000
2016-01-052020.002150.002001.002100.002240046934300
2016-01-042070.002070.001951.002020.001090021994700
2015-12-302063.002124.002045.002071.001170024187000
2015-12-291910.002138.001910.002105.004310087832200
2015-12-281912.001956.001906.001933.00740014286400
2015-12-251973.001992.001909.001910.001660032024200
2015-12-241918.002031.001886.002018.0058300115033800
2015-12-221918.001918.001880.001885.002050038777900
2015-12-211930.001948.001900.001922.001680032181700
2015-12-181934.001954.001930.001930.001710033184500
2015-12-171934.001962.001934.001934.002010038944500
2015-12-161950.001968.001925.001934.001230023802300
2015-12-151970.001999.001942.001948.001190023354600
2015-12-141952.002000.001940.001978.002660052117300
2015-12-111990.002005.001989.001992.00690013752700
2015-12-102000.002000.001989.001991.001270025312200
2015-12-092009.002009.001999.002001.00810016214700
2015-12-082013.002020.002002.002009.001850037207000
2015-12-072044.002070.002037.002037.001090022306000
2015-12-042055.002079.002032.002042.002290046876700
2015-12-032098.002108.002065.002090.001790037369100
2015-12-022049.002099.002033.002092.002600053973000
2015-12-012018.002069.002018.002049.00990020180600
2015-11-302048.002076.002030.002032.00780015926800
2015-11-272090.002099.002060.002060.00810016798700

   ※ 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