[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 
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
2016-03-154900.005300.004655.005000.003780001868787500
2016-03-145100.005100.005100.005100.001740088740000
2016-03-113745.004400.003695.004400.00215400913137500
2016-03-103900.003980.003655.003700.00114700436329500
2016-03-093250.003950.003210.003950.00197500750508000
2016-03-083300.003370.003185.003250.002140069701500
2016-03-073600.003600.003310.003370.0039600134192000
2016-03-043600.003620.003365.003460.0081300283467000
2016-03-034090.004355.003705.003715.00244000977077000
2016-03-023210.003880.003205.003880.002772001013587500
2016-03-013635.003650.003130.003180.00199700659902500
2016-02-293620.003830.003385.003830.00212400796422500
2016-02-263130.003130.003130.003130.00380011894000
2016-02-252626.002626.002626.002626.0027007090200
2016-02-242149.002170.002126.002126.0021004524600
2016-02-232226.002237.002179.002229.0028006204800
2016-02-222253.002273.002205.002226.00810018093900
2016-02-192050.002203.002024.002203.00740015630000
2016-02-182095.002170.002095.002150.0032006824400
2016-02-172046.002170.002046.002130.00660014027000
2016-02-161990.002190.001955.002096.001140023676900
2016-02-151947.002030.001880.001950.002370046004000
2016-02-121939.001939.001660.001667.002030036435700
2016-02-102170.002170.001982.002050.001600032705800
2016-02-092234.002250.002066.002080.001340028930500
2016-02-082222.002345.002205.002305.00830018661500
2016-02-052499.002499.002355.002355.00670016324800
2016-02-042538.002557.002514.002515.0028007115400
2016-02-032614.002620.002566.002566.00730018897400
2016-02-022780.002780.002657.002660.001650044601500
2016-02-012752.002820.002752.002820.00800022317800
2016-01-292720.002749.002656.002731.00780021047600
2016-01-282710.002760.002703.002736.00490013361900
2016-01-272780.002829.002730.002750.00800022222900
2016-01-262731.002780.002704.002742.00450012376700
2016-01-252700.002831.002627.002831.001310035330900
2016-01-222662.002787.002560.002740.00900024113400
2016-01-212710.002895.002612.002612.001040028794400
2016-01-202900.002920.002615.002651.00830023173100
2016-01-192761.002880.002630.002880.00990027339300
2016-01-182552.002776.002537.002661.00920024314800
2016-01-152900.002964.002702.002702.001130031659900
2016-01-142900.002900.002790.002880.001020028905100
2016-01-132950.003150.002915.003015.001750052621300
2016-01-123220.003220.002811.002855.001620047361000
2016-01-082940.003310.002894.003220.001940059955500
2016-01-073150.003390.002990.002990.002660085636000
2016-01-063000.003140.002995.003080.001040031710200
2016-01-052924.002994.002924.002982.0031009183300
2016-01-043030.003030.002917.002956.001000029430900
2015-12-303045.003120.003005.003015.00820024867500
2015-12-293030.003170.002956.003115.001290039377100
2015-12-282788.003235.002788.003210.002980091256100
2015-12-252995.002995.002690.002738.002030057564300
2015-12-243030.003035.002900.002900.002280068182100
2015-12-223170.003170.002992.003005.001100033686700
2015-12-213120.003120.002987.003100.001920058325900
2015-12-183355.003355.003165.003170.001330043068000
2015-12-173460.003460.003280.003330.001710057326000
2015-12-163465.003595.003350.003430.001580054143500
2015-12-153805.003830.003385.003405.0061000215362000
2015-12-143815.003900.003750.003840.00970037080000
2015-12-113995.004035.003935.003955.00680027057000
2015-12-104100.004100.003910.003995.00830033305000
2015-12-094100.004135.004080.004120.00300012306000
2015-12-084110.004120.004080.004090.00270011047500
2015-12-074125.004150.004105.004120.00310012793500
2015-12-044115.004135.004080.004085.00450018435500
2015-12-034165.004230.004145.004145.00640026728500

   ※ 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