[6031 東証マザーズ] サイジニア 日足 時系列データ

[6031 東証マザーズ] サイジニア (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-232449.002459.002387.002450.0033008003600
2017-03-222375.002380.002311.002348.00840019798300
2017-03-212443.002450.002408.002408.00730017719600
2017-03-172510.002520.002410.002443.001150028365600
2017-03-162520.002533.002503.002507.0039009807600
2017-03-152607.002607.002525.002531.00640016339000
2017-03-142551.002631.002551.002610.00890023015500
2017-03-132599.002600.002558.002586.001070027635700
2017-03-102635.002659.002556.002617.00690017987700
2017-03-092579.002619.002555.002561.0030007714300
2017-03-082630.002630.002578.002578.00480012442000
2017-03-072621.002621.002560.002620.00700018227200
2017-03-062583.002621.002530.002621.001080027911500
2017-03-032600.002619.002555.002615.00820021262700
2017-03-022599.002630.002563.002610.001620042003900
2017-03-012455.002590.002440.002531.001970049326300
2017-02-282575.002575.002450.002505.002430060777000
2017-02-272588.002637.002574.002575.00730018895100
2017-02-242630.002634.002584.002619.00830021627100
2017-02-232640.002640.002591.002610.00510013253200
2017-02-222618.002650.002567.002636.00780020410900
2017-02-212695.002740.002618.002618.001080028870900
2017-02-202685.002698.002650.002662.001480039488900
2017-02-172534.002598.002515.002593.00930023643000
2017-02-162603.002627.002530.002533.001450037108100
2017-02-152762.002762.002531.002611.003040079351700
2017-02-142818.002818.002712.002712.001210033491900
2017-02-132729.002821.002705.002820.002160059699300
2017-02-102680.002779.002677.002779.001570042629400
2017-02-092691.002750.002661.002665.002590070058100
2017-02-082700.002757.002681.002686.001190032266300
2017-02-072770.002778.002726.002727.00430011808000
2017-02-062700.002799.002670.002780.001920052382100
2017-02-032830.002830.002723.002723.002020055816300
2017-02-022878.002890.002730.002732.002510070021200
2017-02-012905.002980.002853.002866.001800051860000
2017-01-312900.002949.002822.002934.002440070652700
2017-01-302917.002988.002914.002945.001810053519000
2017-01-273020.003090.002906.002906.0076400227755700
2017-01-262910.003120.002892.003105.0097600296260600
2017-01-252915.002940.002855.002888.002260065430700
2017-01-242720.002795.002684.002765.002160059328700
2017-01-232868.002868.002730.002730.003010083212500
2017-01-202861.002910.002861.002886.001280036918700
2017-01-192832.002959.002832.002860.003130090712800
2017-01-182919.002919.002760.002812.003170089214600
2017-01-173005.003005.002901.002901.0035900105791500
2017-01-163050.003125.002985.002995.0038600116952200
2017-01-133200.003200.003055.003095.0050100156933000
2017-01-123090.003290.003005.003100.00122900386551000
2017-01-113300.003320.003060.003130.00109800345770500
2017-01-103365.003590.003240.003420.00261400885801500
2017-01-063240.003730.003130.003625.009642003392426000
2017-01-052678.003030.002635.003030.00222300658062100
2017-01-042400.002698.002381.002528.0092000234686700
2016-12-302184.002288.002184.002288.0042009429600
2016-12-292221.002254.002190.002229.0034007539600
2016-12-282275.002275.002231.002260.0044009943200
2016-12-272299.002299.002190.002207.001580035170900
2016-12-262159.002212.002150.002204.00920019993900
2016-12-222176.002202.002162.002186.00640013949700
2016-12-212296.002296.002201.002203.00880019816800
2016-12-202266.002280.002241.002265.00740016712200
2016-12-192340.002340.002264.002265.00670015313400
2016-12-162299.002415.002299.002303.00890020899300
2016-12-152316.002316.002260.002299.00560012815400
2016-12-142290.002305.002266.002266.00770017599400
2016-12-132278.002300.002244.002295.00620014097200
2016-12-122280.002304.002235.002267.00790017922000
2016-12-092300.002300.002236.002240.00870019671600
2016-12-082476.002479.002238.002300.003210075079400
2016-12-072315.002540.002265.002426.0079300192172100
2016-12-062268.002268.002218.002231.0012002689300
2016-12-052220.002280.002197.002249.0042009354700
2016-12-022296.002319.002200.002212.001050023560300
2016-12-012190.002323.002174.002253.001950043722300
2016-11-302155.002175.002144.002164.0028006044600
2016-11-292155.002180.002140.002155.0021004543600
2016-11-282174.002174.002143.002169.0027005819300
2016-11-252226.002226.002151.002174.00820017937600
2016-11-242201.002245.002185.002226.0040008816400
2016-11-222265.002265.002210.002213.0042009348500
2016-11-212250.002300.002221.002265.00710016107400
2016-11-182296.002300.002250.002250.00730016598700
2016-11-172250.002274.002201.002274.0037008285600
2016-11-162234.002250.002144.002230.001150025463500
2016-11-152140.002300.002140.002246.001790040231900
2016-11-142080.002130.002071.002082.0042008820400
2016-11-112101.002149.002101.002111.00920019451400
2016-11-102230.002245.002100.002216.001730037874100
2016-11-092235.002248.001960.002000.002780056968500
2016-11-082240.002243.002175.002175.00680015019200
2016-11-072232.002298.002217.002245.00750016869700
2016-11-042260.002342.002223.002255.001020023196100
2016-11-022280.002285.002200.002210.001590035398900
2016-11-012380.002384.002270.002304.001100025478300
2016-10-312416.002443.002386.002389.001100026515300
2016-10-282468.002468.002426.002434.001230030113400
2016-10-272520.002520.002469.002476.00750018640100
2016-10-262550.002550.002471.002502.001470037036300
2016-10-252650.002669.002420.002512.0040500101754300
2016-10-242582.002633.002542.002633.003100080127200
2016-10-212782.002792.002478.002519.0057000149138100
2016-10-202940.002942.002721.002781.0045000126942100
2016-10-192800.002960.002754.002890.00118400336515200
2016-10-182515.002920.002500.002900.00312400875284100
2016-10-172455.002476.002410.002420.002700065876400
2016-10-142201.002620.002198.002543.00142100349678300
2016-10-132275.002310.002250.002250.00940021414300
2016-10-122319.002330.002270.002270.001010023210800
2016-10-112293.002340.002260.002322.001510034828100
2016-10-072231.002304.002127.002300.002140047303700
2016-10-062380.002380.002270.002270.001590036681400
2016-10-052352.002374.002270.002374.0047200109524900
2016-10-042057.002568.002052.002435.00122700291037800
2016-10-032088.002088.002031.002079.00780016108900
2016-09-301962.002004.001962.002004.00580011475200
2016-09-292021.002062.002000.002011.0043008707500
2016-09-282029.002062.001999.002019.001190024195200
2016-09-271951.002027.001950.001989.0042008312400
2016-09-261983.002064.001943.001991.001060021187400
2016-09-231937.001978.001937.001972.0049009563100
2016-09-211988.001988.001939.001958.0049009569100
2016-09-201936.001997.001936.001995.0019003713700
2016-09-161953.001990.001923.001966.00930018202000
2016-09-152050.002055.001911.002013.001740034903800
2016-09-142076.002082.002025.002050.001320027146200
2016-09-132200.002229.002137.002150.0039008469600
2016-09-122150.002228.002120.002150.001130024558600
2016-09-092040.002269.002037.002180.002820061007000
2016-09-082012.002035.001980.002035.00710014257000
2016-09-071927.002013.001909.001991.001120021946500
2016-09-061920.001950.001911.001927.00520010049800
2016-09-051887.001968.001887.001920.00780015003800
2016-09-021915.001920.001890.001897.00770014700500
2016-09-011895.001914.001881.001913.0042007984100
2016-08-311878.001906.001851.001873.00820015442000
2016-08-301850.001869.001823.001831.0050009189700
2016-08-291850.001900.001836.001870.0035006534900
2016-08-261876.001897.001849.001850.00680012673300
2016-08-251890.001910.001876.001897.0041007769400
2016-08-241931.001931.001885.001885.0047008903500
2016-08-231910.001934.001895.001896.00530010102600
2016-08-221971.001971.001899.001921.0033006330700
2016-08-191929.001938.001916.001931.0025004810300
2016-08-181930.001944.001922.001929.0031005983300
2016-08-171963.001967.001934.001939.0042008179200
2016-08-161951.001980.001911.001972.001120021784500
2016-08-151904.001999.001904.001959.00830016114500
2016-08-122031.002060.002005.002027.00550011217100
2016-08-102040.002050.002032.002047.0010002041300
2016-08-092027.002100.002027.002040.0032006580800
2016-08-082022.002091.002022.002045.0020004098100
2016-08-052096.002100.002017.002052.0022004574400
2016-08-042015.002071.002015.002046.0011002254800
2016-08-032049.002059.002032.002038.0021004291300
2016-08-022100.002114.002036.002099.0025005213000
2016-08-012013.002080.002013.002066.009001841000
2016-07-292070.002079.001983.002043.00620012492200
2016-07-282050.002100.002033.002061.0042008624600
2016-07-272100.002100.002026.002061.00600012381400
2016-07-262193.002193.002101.002113.0039008309100
2016-07-252268.002268.002100.002143.001590034141900
2016-07-222170.002234.002170.002218.00500010971300
2016-07-212310.002310.002208.002255.00510011456500
2016-07-202250.002275.002144.002265.001430032005200
2016-07-192250.002341.002100.002177.002440054387400
2016-07-152335.002380.002163.002198.002220049415400
2016-07-142342.002428.002301.002365.001130026656400
2016-07-132359.002380.002294.002342.00900021125500
2016-07-122259.002400.002259.002340.00860020062100
2016-07-112201.002280.002201.002222.00530011844700
2016-07-082230.002265.002134.002148.00940020569900
2016-07-072334.002410.002267.002267.00490011285300
2016-07-062435.002435.002280.002340.001080025674400
2016-07-052475.002510.002403.002485.001370033588800
2016-07-042265.002612.002264.002403.002420059499300
2016-07-012310.002440.002254.002310.002440056641600
2016-06-302299.002337.002205.002210.001260028451300
2016-06-292130.002432.002130.002310.002660060019700
2016-06-282047.002100.001986.002080.002080042251300
2016-06-272075.002136.002054.002075.003230067813100
2016-06-242490.002585.002010.002054.0056800120128600
2016-06-232365.002510.002357.002510.002890069686000
2016-06-223005.003010.002436.002465.00242600676591800
2016-06-212150.002694.002150.002694.002610065640200
2016-06-202077.002194.002052.002194.00650013879400
2016-06-172109.002132.002004.002027.00890018214500
2016-06-162297.002326.002001.002015.001960041093500
2016-06-152186.002320.002173.002247.001210027123400
2016-06-142594.002594.002176.002231.002670062563300
2016-06-132699.002699.002610.002610.001230032545500
2016-06-102720.002739.002700.002719.00660017930300
2016-06-092684.002714.002677.002708.00720019371200
2016-06-082730.002730.002670.002682.00520013984400
2016-06-072692.002735.002681.002698.00850022951200
2016-06-062666.002691.002645.002691.00710018874200
2016-06-032642.002732.002642.002666.00550014709500
2016-06-022685.002734.002631.002655.001110029860100
2016-06-012700.002745.002690.002692.00740020109300
2016-05-312840.002840.002682.002704.002210060467300
2016-05-302650.002838.002650.002800.002830078937100
2016-05-272646.002750.002633.002655.00770020543900
2016-05-262758.002761.002621.002679.001340035978000
2016-05-252818.002818.002757.002767.00710019707600
2016-05-242848.002850.002750.002750.001500041669700
2016-05-232826.002875.002817.002845.00480013622300
2016-05-202768.002845.002702.002823.00800022203200
2016-05-192751.002798.002702.002728.00410011234600
2016-05-182773.002847.002676.002718.002020055641500
2016-05-172750.002890.002750.002805.001470041373000
2016-05-162856.002888.002751.002755.0046100130093700
2016-05-133115.003125.003000.003040.001620049402000
2016-05-123115.003120.003060.003115.001440044615000
2016-05-113195.003230.003135.003160.001400044643000
2016-05-103185.003190.003100.003190.001160036536500
2016-05-093240.003265.003070.003145.0032200101474500
2016-05-063005.003150.003000.003130.001520046911500
2016-05-022892.003045.002880.003000.001520045105000
2016-04-283140.003160.003000.003045.002810086573500
2016-04-273160.003200.003090.003140.002860089818000
2016-04-263470.003470.003115.003150.0072700235932500
2016-04-253270.003800.003250.003570.00153500546945000
2016-04-223220.003280.003100.003200.0037900119660000
2016-04-213290.003375.003210.003240.0041200135939000
2016-04-203240.003355.003150.003200.0040400131060500
2016-04-193200.003330.003165.003170.0052600170198500
2016-04-183230.003275.003115.003115.002650083851500
2016-04-153310.003365.003165.003300.0054400176889000
2016-04-143640.003670.003320.003415.00122100429752500
2016-04-133175.003670.003145.003500.00206900712936000
2016-04-123165.003260.003005.003135.0091700289943500
2016-04-113210.003215.003095.003095.0048900153428500
2016-04-083060.003275.003010.003210.0067500210083500
2016-04-073180.003320.003125.003175.0046600148851500
2016-04-063220.003285.003120.003155.0048200153599000
2016-04-053500.003500.003200.003285.0051300170219500
2016-04-043715.003715.003445.003530.0059700212033000
2016-04-014020.004070.003760.003770.0056600218336500
2016-03-314300.004470.004000.004075.00146800627576000
2016-03-304050.004200.003900.004105.0059900242727000
2016-03-293900.004115.003870.004050.0066800267028500
2016-03-284160.004180.003810.003860.0071700282837000
2016-03-254350.004390.004005.004095.00102000427504500
2016-03-244505.004560.004295.004320.0092200407587000
2016-03-234230.004650.004155.004295.00183500813014000
2016-03-224580.004580.004030.004125.0089200381605500
2016-03-184400.004805.004260.004300.00196600895255000
2016-03-174550.004645.004305.004305.0080300356308000
2016-03-165080.005560.004525.004525.002709001390388500

   ※ 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