[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 
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
2016-05-205260.005330.005170.005170.001020053432000
2016-05-195250.005250.005140.005160.00630032839000
2016-05-185300.005340.005100.005220.001520079200000
2016-05-175290.005350.005210.005350.001260066472000
2016-05-165600.005600.005190.005300.0030200161111000
2016-05-135600.005740.005440.005500.0022400125792000
2016-05-125550.005630.005400.005550.001270070070000
2016-05-115620.005640.005550.005550.001040058074000
2016-05-105430.005520.005430.005520.00850046524000
2016-05-095400.005450.005310.005420.00720038799000
2016-05-065310.005370.005170.005320.00770040747000
2016-05-025100.005240.005040.005160.00680034886000
2016-04-285240.005320.005160.005210.00950049662000
2016-04-275250.005290.005170.005240.00580030352000
2016-04-265400.005460.005200.005260.001160061641000
2016-04-255580.005590.005380.005420.00840046041000
2016-04-225510.005540.005410.005480.001760096463000
2016-04-215580.005700.005520.005540.001730096792000
2016-04-205500.005680.005470.005600.001530085235000
2016-04-195660.005660.005480.005490.00960053210000
2016-04-185540.005590.005460.005460.001100060565000
2016-04-155730.005830.005630.005760.001200068603000
2016-04-145930.005930.005660.005740.0021900126785000
2016-04-135570.005880.005570.005880.001620093358000
2016-04-125680.005710.005500.005600.001100061745000
2016-04-115680.005710.005470.005650.001020057054000
2016-04-085260.005590.005190.005590.001440077514000
2016-04-075410.005680.005300.005460.0023300126507000
2016-04-065300.005550.005250.005410.001490080545000
2016-04-055980.005990.005470.005530.0023900135044000
2016-04-045980.006100.005820.006050.001630097440000
2016-04-016450.006500.005980.005980.0056900355467000
2016-03-316150.006440.006050.006350.0045400285539000
2016-03-305950.006180.005910.006140.001320079661000
2016-03-295820.005960.005820.005920.001210071254000
2016-03-285990.006050.005910.005920.001410084101000
2016-03-256120.006140.006050.006060.00930056562000
2016-03-246190.006230.006050.006160.001280078465000
2016-03-236190.006250.006140.006190.001010062564000
2016-03-226230.006280.006110.006250.0020300125979000
2016-03-186040.006090.005910.006070.001460087725000
2016-03-176190.006190.005850.005940.001100066405000
2016-03-166100.006190.006010.006100.00610037249000
2016-03-156240.006240.005900.006120.0017200104542000
2016-03-146100.006370.006080.006150.0026700165953000
2016-03-115830.006060.005790.005950.0038300226077000
2016-03-105610.005880.005570.005800.001580091181000
2016-03-095570.005700.005550.005610.00870048861000
2016-03-085880.005900.005510.005750.0017800102151000
2016-03-075490.005840.005430.005780.0023200131527000
2016-03-045330.005420.005280.005380.00800042814000
2016-03-035390.005400.005320.005330.00490026215000
2016-03-025300.005450.005190.005390.0022000116630000
2016-03-015250.005260.005120.005240.00900046695000
2016-02-295310.005360.005270.005280.00680036075000
2016-02-265350.005400.005240.005310.00900047695000
2016-02-255350.005410.005260.005330.00700037401000
2016-02-245220.005400.005220.005350.001520080558000
2016-02-235500.005570.005310.005420.001030055870000
2016-02-225250.005450.005240.005440.001480079283000
2016-02-195230.005310.005130.005240.0022800118688000
2016-02-185700.005710.005330.005430.0020400112462000
2016-02-175670.005710.005500.005500.0020600115423000
2016-02-165690.005690.005420.005450.001710094838000
2016-02-155440.005680.005440.005680.001750097130000
2016-02-125000.005610.004900.005340.0029800152517000
2016-02-105400.005470.005200.005450.0021000112071000
2016-02-095320.005390.005230.005300.001200063578000
2016-02-085560.005690.005360.005600.00600033067000
2016-02-055720.005900.005450.005560.001210068364000
2016-02-045870.006450.005750.005870.0037700230023000
2016-02-035900.005970.005870.005890.001200070879000
2016-02-026140.006330.006050.006140.001400086382000
2016-02-016080.006340.005970.006210.0036900227898000
2016-01-295780.005880.005610.005880.0020500117594000
2016-01-285630.005800.005610.005660.001190067820000
2016-01-275680.005730.005520.005730.001400079171000
2016-01-265460.005680.005380.005600.001120061791000
2016-01-255290.005650.005230.005640.0022100120948000
2016-01-225000.005190.004935.005190.0021000106599000
2016-01-215300.005360.004860.004860.0020000102973000
2016-01-205690.005770.005120.005400.0030000164318000
2016-01-194920.005580.004920.005490.0022400118238000
2016-01-184720.005090.004710.004990.001680081773000
2016-01-155360.005490.005060.005130.0020500106903000
2016-01-145410.005460.005190.005340.0021900116781000
2016-01-135560.005700.005560.005660.001500084387000
2016-01-126000.006090.005430.005460.0050000285632000
2016-01-086220.006240.006040.006140.001500092186000
2016-01-075880.006180.005840.006150.0020300123065000
2016-01-066000.006090.005960.006020.001560093719000
2016-01-055990.006140.005900.006070.0021100126933000
2016-01-046240.006300.006130.006190.0024400151499000
2015-12-306360.006450.006250.006340.0035900228101000
2015-12-295990.006270.005830.006260.0040000246259000
2015-12-285800.005990.005730.005930.0019300113226000
2015-12-255700.005830.005630.005770.0023000132362000
2015-12-245890.005960.005720.005760.0024600143816000
2015-12-226010.006080.005840.005860.0023200137806000
2015-12-216020.006050.005910.006020.0023800142325000
2015-12-186210.006300.006050.006080.0045300279120000
2015-12-176240.006410.005920.006010.0059100363480000
2015-12-165990.006300.005830.006230.0084400515983000
2015-12-155710.006000.005620.005730.0034600200692000
2015-12-145580.005780.005520.005680.0027100152298000
2015-12-115940.005950.005770.005830.0028700167346000
2015-12-105780.006120.005660.006040.0039800232067000
2015-12-095930.006000.005900.005910.0021600128327000
2015-12-086170.006170.005900.006030.0035500213175000
2015-12-076330.006330.006110.006120.0033200204375000
2015-12-046150.006260.006110.006260.0018200112348000
2015-12-036330.006360.006200.006270.0027500172999000

   ※ 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