[6030 東証マザーズ] アドベンチャー 日足 時系列データ

[6030 東証マザーズ] アドベンチャー (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-269930.009980.009590.009680.0026700259619000
2017-05-259640.0010060.009590.009950.0023500232042000
2017-05-249760.009840.009570.009640.0019600189299000
2017-05-239950.009970.009690.009710.0017600172279000
2017-05-2210030.0010040.009800.009870.0018500182703000
2017-05-199820.0010030.009800.009930.0021000207928000
2017-05-189620.009820.009620.009790.0021200206276000
2017-05-179900.009990.009710.009920.0031900314084000
2017-05-1610010.0010150.009810.009900.0020800205892000
2017-05-1510390.0010390.009860.0010000.0047600478509000
2017-05-1210550.0010690.0010370.0010690.0029700312879000
2017-05-1110700.0010760.0010330.0010430.0038900407642000
2017-05-1010680.0010860.0010590.0010730.0026400282829000
2017-05-0910270.0010590.0010160.0010520.0028000291133000
2017-05-0810000.0010310.009960.0010190.0019600198745000
2017-05-029710.0010060.009710.009880.0013700135358000
2017-05-019950.009960.009650.009710.0017900174772000
2017-04-2810220.0010400.009820.009890.0037000372193000
2017-04-279780.0010230.009640.0010150.0040100402048000
2017-04-269680.009800.009500.009780.0020700199976000
2017-04-259260.009490.009250.009470.0011300105624000
2017-04-249520.009600.009280.009330.0028200264431000
2017-04-219530.009930.009520.009600.0031700307970000
2017-04-209940.009940.009340.009340.0039200376079000
2017-04-199470.0010240.009400.009700.0051500507472000
2017-04-189430.009530.009140.009320.0023600221127000
2017-04-178470.009320.008470.009220.0028800258454000
2017-04-148800.008920.008620.008720.001110097304000
2017-04-138480.009000.008350.008880.0020100175631000
2017-04-128810.008900.008410.008530.0040200346038000
2017-04-119200.009260.009020.009110.001080098901000
2017-04-109120.009290.009060.009150.0011200102772000
2017-04-079040.009250.008700.009030.0035700321505000
2017-04-069500.009530.008900.009160.0040400370343000
2017-04-059490.009950.009330.009580.0021600208353000
2017-04-0410040.0010150.009260.009390.0031800309078000
2017-04-0310140.0010200.009750.009810.0012300121784000
2017-03-3110410.0010470.0010140.0010140.0010800111545000
2017-03-3010190.0010650.0010190.0010410.0031500329329000
2017-03-299750.0010110.009660.0010040.0015100149476000
2017-03-289690.009850.009640.009750.00850082796000
2017-03-279950.0010000.009750.009750.0017600173164000
2017-03-249430.0010300.009430.0010200.0029000289979000
2017-03-239750.009930.009380.009430.0024300232354000
2017-03-229880.0010160.009790.009790.0020300201173000
2017-03-2110010.0010250.009990.0010160.00940094912000
2017-03-1710240.0010240.009950.0010210.0021900221064000
2017-03-1610120.0010630.0010100.0010240.0024700254546000
2017-03-1510810.0010810.009950.0010050.0050600515839000
2017-03-1410660.0011120.0010620.0010880.0020000216380000
2017-03-1311150.0011600.0010780.0010820.0034400382274000
2017-03-1011550.0011600.0011250.0011320.0024300277158000
2017-03-0911840.0011840.0011540.0011550.0018700217821000
2017-03-0811950.0012010.0011800.0011860.0011500136971000
2017-03-0712170.0012270.0011760.0011950.0039300472439000
2017-03-0611950.0012490.0011830.0012350.0070100859064000
2017-03-0311550.0011980.0011550.0011740.0031900376457000
2017-03-0211900.0011900.0011530.0011600.0021300248928000
2017-03-0111420.0011680.0011320.0011560.0024800284625000
2017-02-2811890.0011920.0011520.0011570.0022000256305000
2017-02-2711490.0011950.0011210.0011800.0039300457038000
2017-02-2411400.0011820.0011390.0011510.0023100267794000
2017-02-2312030.0012410.0011570.0011580.0075800905519000
2017-02-2211400.0011920.0011160.0011840.0070900820335000
2017-02-2112190.0012190.0011540.0011600.0033400393512000
2017-02-2012400.0012400.0011650.0011980.0053500645157000
2017-02-1711860.0012730.0011860.0012510.0074900925258000
2017-02-1612050.0013130.0011700.0011860.002219002749520000
2017-02-1510750.0011760.0010750.0011540.001124001284403000
2017-02-1410400.0011130.0010150.0010590.0048000505032000
2017-02-1310950.0011270.0010850.0010950.0039600436528000
2017-02-1011000.0011880.0011000.0011290.001045001203143000
2017-02-0911160.0011300.0010820.0010940.0033500369757000
2017-02-0811110.0011640.0011020.0011400.0028600326038000
2017-02-0711210.0011590.0011010.0011020.0035700402634000
2017-02-0610870.0011450.0010850.0011320.0033200372871000
2017-02-0310500.0010830.0010500.0010560.00840089506000
2017-02-0210960.0011130.0010430.0010500.0033400356758000
2017-02-0110840.0010920.0010390.0010660.0029400312770000
2017-01-3110850.0011140.0010700.0010760.0029200316942000
2017-01-3011500.0011600.0010960.0011150.0050500570093000
2017-01-2710530.0011340.0010110.0010960.0082300880732000
2017-01-269340.0010720.009230.0010530.001167001194204000
2017-01-259350.009390.009110.009220.0014000129226000
2017-01-249370.009470.009310.009360.00750070503000
2017-01-239260.009300.009160.009230.00410037890000
2017-01-209110.009210.009080.009200.0012300112284000
2017-01-199390.009460.009180.009220.00480044509000
2017-01-189130.009450.009080.009390.0017600162139000
2017-01-179600.009700.009220.009220.0015300143636000
2017-01-169480.009760.009350.009550.0023300221772000
2017-01-138980.009300.008950.009270.00800073345000
2017-01-129250.009250.009000.009060.0013300120822000
2017-01-119290.009390.009240.009250.0014500134649000
2017-01-109400.009620.009160.009250.0017400162195000
2017-01-068980.009680.008980.009430.0025900243759000
2017-01-058810.009470.008810.009200.0029600271281000
2017-01-049100.009100.008750.008780.0031100275453000
2016-12-309410.009450.008830.009180.0036600335002000
2016-12-298550.009320.008540.009300.0033100296823000
2016-12-288380.008720.008360.008630.0021500183432000
2016-12-279450.009820.008240.008540.0097000863509000
2016-12-268900.009500.008800.009300.0028100258398000
2016-12-228060.008830.008000.008750.0024200204342000
2016-12-218400.008400.008070.008210.0018900154643000
2016-12-208400.008520.008210.008430.0026100219082000
2016-12-197900.008390.007850.008280.0056000456179000
2016-12-167550.007890.007410.007750.0042400324493000
2016-12-157380.007420.007170.007250.0014200103579000
2016-12-147300.007570.007280.007400.0021500159290000
2016-12-137150.007260.007090.007220.00550039663000
2016-12-127120.007200.007020.007150.00610043467000
2016-12-097040.007280.006980.007190.00920065565000
2016-12-087100.007180.007050.007080.00490034822000
2016-12-077030.007090.007000.007050.00300021136000
2016-12-067150.007150.006970.007000.00720051023000
2016-12-056900.007150.006850.006940.00410028457000
2016-12-027040.007200.007000.007000.00780055052000
2016-12-017200.007310.007000.007150.0015200108620000
2016-11-307050.007370.006930.007200.0029400210840000
2016-11-297440.007540.007050.007070.0026000187364000
2016-11-287000.007470.006900.007450.0024700179379000
2016-11-257230.007230.006800.007000.0018500129246000
2016-11-247390.007390.007180.007230.00450032702000
2016-11-227370.007380.007000.007350.0015800114035000
2016-11-217500.007650.007280.007440.0038000283624000
2016-11-187370.007450.007230.007280.001250091618000
2016-11-177100.007360.007070.007350.0028600207391000
2016-11-166610.007070.006610.007050.0023400163019000
2016-11-156840.006840.006560.006610.001240082906000
2016-11-147000.007040.006810.006840.0028000194016000
2016-11-116620.006760.006500.006580.00870057701000
2016-11-106410.006600.006410.006580.00590038392000
2016-11-096380.006490.005850.006210.001230075955000
2016-11-086640.006640.006410.006440.00300019465000
2016-11-076370.006600.006370.006580.00450029198000
2016-11-046390.006500.006300.006340.00860054962000
2016-11-026450.006550.006370.006490.00930059819000
2016-11-016850.006850.006610.006650.00450030108000
2016-10-316810.006910.006810.006860.00600041171000
2016-10-286950.006950.006800.006810.00710048762000
2016-10-276710.007000.006700.006850.0017200118238000
2016-10-266480.006770.006380.006750.001440094598000
2016-10-256340.007180.006290.006580.0050700342868000
2016-10-246220.006340.006110.006340.00460028507000
2016-10-216320.006400.006320.006320.00190012106000
2016-10-206350.006440.006280.006420.00790050446000
2016-10-196200.006340.006080.006340.001110068973000
2016-10-186130.006180.005960.006180.00780047677000
2016-10-175970.006040.005900.006040.00580034768000
2016-10-145810.005930.005800.005880.00350020518000
2016-10-135940.006030.005830.005830.00560032968000
2016-10-126080.006080.005910.005940.00410024490000
2016-10-116150.006160.006030.006050.00220013417000
2016-10-076070.006090.005920.006050.00730043864000
2016-10-066180.006180.006060.006070.00300018335000
2016-10-056040.006140.006020.006100.00180010931000
2016-10-046180.006250.006100.006100.00370022878000
2016-10-035960.006100.005950.006100.00190011454000
2016-09-306150.006150.006050.006060.0012007307000
2016-09-296160.006210.006020.006210.001540094217000
2016-09-285950.006160.005870.006160.001200072199000
2016-09-275900.005960.005750.005950.00520030667000
2016-09-265860.005920.005800.005900.00570033418000
2016-09-235690.005870.005660.005860.001130064824000
2016-09-215600.005650.005570.005650.00450025222000
2016-09-205570.005690.005570.005630.00460025785000
2016-09-165630.005680.005620.005620.00370020865000
2016-09-155990.005990.005610.005620.001210068946000
2016-09-145900.005950.005820.005900.00390023012000
2016-09-136070.006180.005970.006000.00600036317000
2016-09-125940.006000.005790.005960.00530031447000
2016-09-095860.005990.005770.005990.001240073193000
2016-09-085750.005830.005720.005830.00450026027000
2016-09-075780.005840.005730.005810.00480027760000
2016-09-065690.005780.005680.005780.00440025302000
2016-09-055620.005710.005600.005670.00770043445000
2016-09-025710.005750.005620.005700.00610034677000
2016-09-015640.005700.005630.005700.00370020936000
2016-08-315670.005750.005580.005730.00970054937000
2016-08-305550.005600.005480.005600.00720039795000
2016-08-295720.005720.005520.005560.001430080184000
2016-08-265850.005850.005600.005720.001630092329000
2016-08-255890.005900.005790.005800.00770044932000
2016-08-245860.006000.005830.005890.001150067938000
2016-08-235860.005940.005810.005840.00850049861000
2016-08-226010.006020.005790.005860.0025700150410000
2016-08-196090.006100.006020.006050.00850051559000
2016-08-186030.006110.005980.006030.00970058631000
2016-08-176050.006140.006030.006100.0021200128968000
2016-08-166200.006300.006000.006020.0045000274436000
2016-08-156510.006510.006080.006240.0065000403413000
2016-08-126360.006640.006150.006610.0019600126148000
2016-08-106300.006340.006130.006170.001000062344000
2016-08-096120.006180.006020.006110.00390023751000
2016-08-086080.006120.006050.006120.00300018265000
2016-08-056220.006300.005940.006010.001270076926000
2016-08-046570.006570.006100.006120.001380085771000
2016-08-036500.006530.006310.006470.00650041736000
2016-08-026770.006900.006580.006600.0015400103900000
2016-08-016150.006630.006150.006570.00820052933000
2016-07-296000.006300.005910.006150.001520092597000
2016-07-286320.006470.006080.006080.00870054168000
2016-07-276520.006520.006300.006320.001240079093000
2016-07-266450.006590.006400.006520.00430027896000
2016-07-256540.006630.006350.006350.001240080214000
2016-07-226700.006750.006510.006640.00650042893000
2016-07-216770.006890.006710.006750.00870059056000
2016-07-206750.006780.006570.006740.001110074349000
2016-07-196880.007030.006800.006890.0015000103201000
2016-07-157590.007600.006960.007030.0021700155733000
2016-07-147280.007540.007260.007440.0013700100855000
2016-07-137800.007800.007260.007360.0014400108733000
2016-07-127480.007650.007450.007650.0021500162487000
2016-07-117300.007450.007270.007350.0022600166136000
2016-07-087250.007250.006830.007000.0017700123102000
2016-07-077140.007310.007060.007200.00830059701000
2016-07-067200.007290.006860.007290.0019800140041000
2016-07-057310.007310.007130.007270.001010072828000
2016-07-047150.007480.007150.007370.0027400201207000
2016-07-016960.007200.006930.007190.0015700111188000
2016-06-307230.007350.006790.006860.0029400207325000
2016-06-296870.007250.006840.007170.0035800253976000
2016-06-286440.006870.006440.006700.0015500104140000
2016-06-276400.006820.006320.006630.0025700170337000
2016-06-247000.007090.005910.006500.0055200355858000
2016-06-236690.006960.006620.006900.0037500256264000
2016-06-226410.006810.006390.006790.0059500393365000
2016-06-216050.006440.006050.006310.0029500185868000
2016-06-205730.006050.005630.006000.001630097429000
2016-06-175740.005810.005610.005700.001100062814000
2016-06-166110.006110.005550.005640.0023500135244000
2016-06-155540.006100.005540.006090.0023500137326000
2016-06-145700.005940.005550.005740.0022500128107000
2016-06-135850.005900.005680.005800.001260072879000
2016-06-106080.006080.005900.006010.0022100132481000
2016-06-096120.006370.005870.005980.0027800170123000
2016-06-086340.006360.006160.006220.0028400178484000
2016-06-076150.006240.006060.006070.0016800103502000
2016-06-065850.006110.005850.006110.0017600105382000
2016-06-035900.006140.005860.006090.0050300303335000
2016-06-025560.005850.005490.005830.0021900124366000
2016-06-015830.005830.005600.005600.00870049657000
2016-05-315840.005840.005600.005730.0017700101164000
2016-05-305750.005950.005590.005840.0064600372501000
2016-05-275230.005550.005230.005540.0035000190588000
2016-05-265410.005410.005200.005250.001220064259000
2016-05-255340.005440.005290.005400.001200064059000
2016-05-245300.005380.005230.005250.00400021157000
2016-05-235200.005320.005180.005320.00610031970000

   ※ 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