[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 
2017-09-1910160.0010460.0010160.0010400.0018800195161000
2017-09-159980.0010170.009940.0010100.00820082101000
2017-09-149920.0010010.009860.009870.00670066489000
2017-09-1310040.0010140.009950.009950.00790079218000
2017-09-1210130.0010130.0010000.0010000.00230023146000
2017-09-1110000.0010160.009870.009940.00860086399000
2017-09-089700.009940.009700.009850.0010400101989000
2017-09-079810.009940.009580.009590.0011200108838000
2017-09-069600.009850.009540.009750.0012000116245000
2017-09-0510150.0010200.009690.009750.0020000198283000
2017-09-0410540.0010590.0010110.0010250.0015300156738000
2017-09-0110320.0010630.0010320.0010550.0014800155730000
2017-08-3110200.0010530.0010200.0010300.0021900227551000
2017-08-3010200.0010450.0010100.0010160.0011100114026000
2017-08-2910010.0010200.009850.0010200.00770077092000
2017-08-289880.0010000.009880.009970.00270026892000
2017-08-259920.0010030.009860.009870.00450044577000
2017-08-249900.009990.009840.009990.00610060410000
2017-08-239950.0010020.009920.009950.00380037840000
2017-08-229970.0010000.009820.009950.0013600134857000
2017-08-2110050.0010120.009940.009970.0011500115128000
2017-08-1810020.0010160.009970.0010110.0011700117646000
2017-08-179920.0010180.009920.0010140.0025700258864000
2017-08-169960.0010050.009830.009900.0015300151874000
2017-08-1510120.0010210.009780.009870.0057000565322000
2017-08-149950.0010430.009950.0010360.0018000185019000
2017-08-1010120.0010180.009910.0010080.00750075464000
2017-08-0910180.0010180.009910.0010110.00560056185000
2017-08-0810280.0010280.0010100.0010160.00520053034000
2017-08-0710300.0010300.0010100.0010150.00830084629000
2017-08-0410160.0010320.0010000.0010320.00650066157000
2017-08-0310300.0010440.0010070.0010160.0012200125159000
2017-08-029830.0010290.009830.0010210.0010200103018000
2017-08-0110100.0010100.009750.009860.0014100138887000
2017-07-3110240.0010360.0010020.0010110.0010100102235000
2017-07-2810610.0010680.009670.0010410.0023700244544000
2017-07-2710740.0010820.0010670.0010730.00450048334000
2017-07-2610770.0010830.0010680.0010800.00510054827000
2017-07-2510770.0010770.0010660.0010740.00480051520000
2017-07-2410700.0010810.0010650.0010780.00670071925000
2017-07-2110970.0010970.0010500.0010690.0015300164712000
2017-07-2010990.0011090.0010920.0010960.0016000175800000
2017-07-1911000.0011000.0010390.0010750.0027400292474000
2017-07-1811120.0011210.0010920.0011010.0015700174158000
2017-07-1410690.0011080.0010660.0011000.0020700225148000
2017-07-1310640.0011150.0010610.0010780.0037400407378000
2017-07-1210490.0010580.0010390.0010520.0010200107324000
2017-07-1110480.0010600.0010330.0010370.00940098315000
2017-07-1010550.0010660.0010440.0010560.0021800230280000
2017-07-0710230.0010460.0010130.0010290.0016400169038000
2017-07-069930.0010230.009910.0010230.0024400245562000
2017-07-059650.009850.009590.009790.0016100157183000
2017-07-049630.009630.009390.009490.0010700101773000
2017-07-039750.009750.009610.009680.00210020350000
2017-06-309600.009740.009570.009650.00640061639000
2017-06-299620.009780.009580.009710.00720069928000
2017-06-289690.009690.009520.009550.00690066075000
2017-06-279840.009840.009670.009720.00780075960000
2017-06-269840.009850.009710.009810.0016200158695000
2017-06-239850.009850.009380.009590.0017000163820000
2017-06-229570.009880.009510.009680.0033300323100000
2017-06-219270.009340.009200.009330.00460042687000
2017-06-209300.009300.009170.009240.00760070087000
2017-06-199200.009330.009200.009300.00400037026000
2017-06-169350.009350.009170.009200.00810074857000
2017-06-159350.009350.009200.009310.00430039738000
2017-06-149310.009380.009180.009230.001000092527000
2017-06-139210.009310.009160.009240.00920084795000
2017-06-129380.009380.009160.009200.00860079363000
2017-06-099510.009510.009310.009370.00920086649000
2017-06-089440.009530.009410.009420.0010600100396000
2017-06-079360.009460.009300.009440.00540050635000
2017-06-069630.009630.009340.009390.0021400202282000
2017-06-059600.009750.009600.009680.00760073394000
2017-06-029830.009890.009570.009600.0022600219832000
2017-06-019690.009820.009650.009770.0011600112865000
2017-05-319640.009690.009540.009690.0011300108785000
2017-05-309570.009640.009480.009640.0012100115716000
2017-05-299630.009690.009430.009450.0020900199376000
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

   ※ 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