[6033 東証マザーズ] エクストリーム 日足 時系列データ

[6033 東証マザーズ] エクストリーム (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-181934.001934.001899.001901.002310044190600
2017-08-171935.001954.001920.001920.001230023835900
2017-08-161913.002000.001912.001930.002470048009400
2017-08-152077.002098.001911.001939.0075500149454000
2017-08-142140.002160.002090.002136.002170046133400
2017-08-102190.002199.002168.002190.001100024037900
2017-08-092235.002235.002190.002194.00870019177000
2017-08-082221.002236.002211.002220.00660014636300
2017-08-072258.002258.002211.002220.00570012676100
2017-08-042230.002268.002230.002235.00780017500400
2017-08-032246.002246.002215.002216.00590013115000
2017-08-022215.002276.002207.002258.001130025300100
2017-08-012307.002322.002203.002215.002800063121600
2017-07-312332.002360.002290.002317.002330054001900
2017-07-282455.002461.002355.002361.003690088217700
2017-07-272524.002530.002370.002479.0064500158125300
2017-07-262309.002750.002303.002474.004483001148461600
2017-07-252347.002355.002320.002343.001410032973500
2017-07-242379.002395.002361.002370.00830019733300
2017-07-212389.002399.002358.002358.001370032546500
2017-07-202440.002440.002383.002389.001320031721100
2017-07-192368.002421.002368.002402.001620038818100
2017-07-182348.002396.002331.002356.001200028319300
2017-07-142351.002400.002315.002343.002150050556900
2017-07-132498.002498.002339.002363.0065700157369700
2017-07-122248.002550.002244.002530.00158800382793600
2017-07-112231.002250.002220.002248.001330029725200
2017-07-102222.002243.002217.002242.00610013619700
2017-07-072202.002240.002200.002217.001280028383300
2017-07-062230.002233.002202.002202.001080023843800
2017-07-052218.002255.002203.002238.001070023793900
2017-07-042225.002260.002213.002217.001350030199000
2017-07-032201.002249.002200.002230.00990022027700
2017-06-302196.002220.002161.002220.001090023879100
2017-06-292163.002240.002163.002214.001320029074900
2017-06-282229.002229.002163.002165.003090067288700
2017-06-272240.002247.002212.002219.00920020500300
2017-06-262249.002249.002219.002237.00530011835400
2017-06-232243.002264.002205.002210.001810040393100
2017-06-222250.002281.002232.002267.001290029155600
2017-06-212195.002277.002191.002275.001940043368900
2017-06-202220.002221.002196.002198.004330095496400
2017-06-192253.002278.002208.002219.003850086086200
2017-06-162265.002311.002253.002256.001930043873200
2017-06-152313.002313.002255.002265.001570035881200
2017-06-142325.002329.002313.002329.00990022967200
2017-06-132322.002364.002316.002326.001210028225500
2017-06-122350.002365.002315.002348.002410056131000
2017-06-092399.002399.002351.002370.001550036750800
2017-06-082370.002390.002350.002364.00680016100500
2017-06-072400.002400.002360.002360.001200028470500
2017-06-062444.002444.002371.002405.001960047124300
2017-06-052361.002452.002322.002425.0053600128289300
2017-06-022285.002362.002279.002362.0075600175313600
2017-06-012224.002265.002222.002258.002480055658400
2017-05-312210.002231.002201.002227.001310028934700
2017-05-302203.002217.002201.002201.00850018749700
2017-05-292225.002231.002204.002204.001160025677900
2017-05-262225.002229.002215.002219.001760039087400
2017-05-252255.002255.002221.002225.002120047305300
2017-05-242254.002273.002230.002240.00990022182500
2017-05-232290.002290.002230.002230.002020045454000
2017-05-222212.002250.002209.002240.001350030016900
2017-05-192207.002223.002181.002181.002570056534700
2017-05-182202.002254.002175.002221.0046100101610900
2017-05-172291.002297.002241.002242.003120070417500
2017-05-162262.002297.002262.002290.0052100118376500
2017-05-152250.002310.002199.002262.00207000467328000
2017-05-122671.002690.002637.002670.003460092086000
2017-05-112720.002730.002670.002719.001780048129300
2017-05-102742.002744.002693.002700.001950052955300
2017-05-092738.002757.002696.002712.002600070836400
2017-05-082699.002731.002672.002731.002460066770000
2017-05-022710.002725.002600.002668.0044600118858300
2017-05-012620.002678.002617.002678.003070081406800
2017-04-282625.002625.002587.002590.001150029923100
2017-04-272590.002625.002529.002625.003400087968900
2017-04-262560.002630.002554.002572.002810072727100
2017-04-252450.002545.002450.002545.001980049745600
2017-04-242493.002501.002454.002460.00990024461300
2017-04-212500.002520.002450.002500.002580064092200
2017-04-202505.002573.002482.002489.002700067776100
2017-04-192391.002539.002390.002517.003770093514600
2017-04-182460.002480.002375.002402.003380081528400
2017-04-172341.002463.002341.002412.003360081036300
2017-04-142390.002448.002354.002354.002860068354500
2017-04-132312.002444.002252.002440.003970092769000
2017-04-122450.002450.002340.002374.0044700106649100
2017-04-112619.002619.002468.002492.002300057758000
2017-04-102557.002610.002541.002610.002780071817300
2017-04-072468.002557.002372.002557.003950097788400
2017-04-062507.002507.002401.002444.0053700131356600
2017-04-052550.002648.002507.002525.0055600142034600
2017-04-042720.002720.002521.002561.0072700188684700
2017-04-032801.002801.002670.002717.0040600110766800
2017-03-312820.002875.002800.002827.0061900176232900
2017-03-302828.002856.002751.002821.0070000196620800
2017-03-292750.002820.002750.002813.0067100187738400
2017-03-282697.002732.002660.002711.0053200143818900
2017-03-272632.002694.002631.002641.0040100106536300
2017-03-242522.002664.002510.002632.0062300162794600
2017-03-232478.002559.002454.002472.0054900137120600
2017-03-222472.002476.002420.002430.003650089442500
2017-03-212554.002557.002521.002522.001780045173600
2017-03-172585.002627.002515.002544.0042300108815100
2017-03-162513.002609.002513.002584.002530064975800
2017-03-152545.002583.002480.002500.0052900134041900
2017-03-142516.002600.002502.002545.0069400176821900
2017-03-132684.002700.002552.002566.0076800200857600
2017-03-102660.002689.002653.002684.002770073920000
2017-03-092694.002700.002651.002660.003630097037600
2017-03-082725.002758.002690.002706.002920079405600
2017-03-072840.002841.002726.002730.0061100168821000
2017-03-062708.002830.002700.002820.0061300170071800
2017-03-032732.002750.002670.002687.003620098112500
2017-03-022767.002798.002725.002732.003480095955200
2017-03-012711.002790.002668.002763.0083600227386700
2017-02-282856.002859.002750.002750.0094700264083900
2017-02-272899.002899.002775.002850.0094100266305500
2017-02-242900.002970.002867.002910.0080100234119000
2017-02-232846.002948.002837.002895.00116100336693800
2017-02-222925.002959.002820.002832.00149100429347900
2017-02-212780.002882.002767.002875.00114300322250200
2017-02-202730.002770.002675.002755.0092900254760400
2017-02-172705.002721.002612.002688.00132000351777300
2017-02-162892.002898.002740.002750.00187400524364500
2017-02-152990.002990.002724.002920.00289400825796300
2017-02-143250.003260.003080.003100.0090300285555000
2017-02-133120.003260.003120.003180.0083600266732000
2017-02-103145.003195.003055.003080.0054000167750000
2017-02-093230.003285.003140.003150.0063400202612000
2017-02-083200.003275.003145.003225.00109700351987000
2017-02-073005.003185.002950.003140.00121300372309000
2017-02-062865.002974.002842.002972.0053700157129900
2017-02-032820.002889.002806.002822.003460098182700
2017-02-022973.002981.002820.002820.0073900212351900
2017-02-012876.003000.002875.002923.0043600128418700
2017-01-312993.003075.002860.002905.0079000234441200
2017-01-302795.003025.002795.003000.0083200244906100
2017-01-272840.002985.002780.002829.00150300433589200
2017-01-262679.002800.002654.002759.00100400276088700
2017-01-252640.002666.002563.002640.0061200160724700
2017-01-242505.002591.002500.002591.0068900176484600
2017-01-232371.002507.002370.002492.004020098504400
2017-01-202430.002430.002359.002369.004090097426700
2017-01-192429.002460.002408.002434.001830044540600
2017-01-182442.002457.002407.002410.004010097329400
2017-01-172492.002492.002436.002463.003340082046200
2017-01-162545.002545.002480.002480.003120077861300
2017-01-132480.002544.002462.002496.003660091412000
2017-01-122501.002521.002465.002480.002670066489700
2017-01-112560.002644.002490.002491.0086700222072300
2017-01-102476.002610.002456.002537.00102900261829800
2017-01-062480.002520.002438.002438.0041500102576900
2017-01-052505.002526.002371.002524.0079100193709500
2017-01-042601.002638.002495.002495.0062000157824900
2016-12-302468.002597.002431.002551.0063000159531800
2016-12-292579.002579.002461.002490.0067900169686500
2016-12-282580.002665.002541.002599.0049100127706600
2016-12-272689.002715.002542.002570.0098500256855800
2016-12-262467.002670.002465.002662.00126500328521100
2016-12-222490.002548.002413.002480.00125000310198900
2016-12-212386.002540.002330.002370.0097900236410100
2016-12-202550.002651.002367.002415.00192200477881500
2016-12-192200.002448.002195.002442.00172800408175500
2016-12-162160.002213.002156.002157.004130089777200
2016-12-152236.002239.002118.002155.0047500103597100
2016-12-142259.002290.002209.002210.0058200130305300
2016-12-132100.002225.002100.002209.003430074670000
2016-12-122063.002150.002007.002125.004730097663800
2016-12-092054.002128.002042.002075.0057300118896000
2016-12-082162.002169.002050.002054.003320069415000
2016-12-072237.002259.002123.002147.003180068989500
2016-12-062230.002312.002223.002259.003990090384000
2016-12-052100.002271.002100.002220.004060089504900
2016-12-022220.002220.002090.002122.0058600125603700
2016-12-012270.002270.002178.002184.003800084390700
2016-11-302310.002310.002213.002220.0070900159227800
2016-11-292403.002403.002285.002297.0045700106178300
2016-11-282333.002403.002330.002403.002760065730500
2016-11-252490.002490.002331.002348.0065900157719300
2016-11-242523.002540.002450.002458.003400084253800
2016-11-222464.002540.002421.002521.0055400138965400
2016-11-212520.002528.002421.002427.0066200162503800
2016-11-182585.002585.002460.002514.0054600137030600
2016-11-172540.002594.002508.002557.003300084263400
2016-11-162590.002642.002502.002531.0052800134769500
2016-11-152800.002800.002524.002567.00109300290036300
2016-11-142885.002908.002830.002908.003480099948000
2016-11-112850.002888.002708.002720.002830079233200
2016-11-102746.002893.002657.002836.0046400129603500
2016-11-092626.002650.002305.002546.0055700138997900
2016-11-082725.002780.002584.002620.002130057085800
2016-11-072772.002830.002675.002725.0038500105784100
2016-11-042692.002761.002504.002723.0070100185217500
2016-11-022759.002770.002594.002642.0048700129139400
2016-11-012782.002919.002760.002763.0050700142428500
2016-10-313120.003140.002460.002812.00162700476947200
2016-10-283270.003310.003160.003160.0049300158748000
2016-10-273150.003290.003135.003255.0052900169603500
2016-10-263230.003325.003135.003170.0054400176194500
2016-10-253325.003395.003115.003230.0072600234016500
2016-10-243440.003570.003355.003360.00110800382690500
2016-10-213635.003640.003310.003375.00201100698876000
2016-10-203190.003585.003190.003550.00225000779877500
2016-10-193115.003200.003070.003180.002220069993000
2016-10-183260.003290.003100.003165.002920092821500
2016-10-173155.003270.003135.003260.002510080695000
2016-10-143200.003200.003065.003085.001610050337000
2016-10-133115.003235.002975.003195.0037600116003300
2016-10-123350.003400.003175.003175.0031300102765000
2016-10-113195.003320.003150.003280.0031300101646500
2016-10-073200.003225.003135.003150.002330073975000
2016-10-063365.003390.003175.003275.0033900110348000
2016-10-053510.003550.003275.003300.0049600169552000
2016-10-043295.003435.003150.003430.0049800164620500
2016-10-033280.003300.003060.003240.0064400205887000
2016-09-303420.003500.003250.003280.0053100179890000
2016-09-293275.003490.003150.003490.0071500239489500
2016-09-283130.003350.003050.003310.00112400362989000
2016-09-273085.003090.002904.003040.0048800146660200
2016-09-262880.003100.002880.003045.0087000260859400
2016-09-232685.002875.002661.002857.0058700164782800
2016-09-212712.002747.002580.002711.0038900102976800
2016-09-202640.002840.002628.002712.0072200198109100
2016-09-162387.002587.002387.002563.003080077366800
2016-09-152375.002485.002315.002404.003560085579200
2016-09-142530.002549.002385.002412.0046600113712800
2016-09-132599.002624.002544.002575.002930075621000
2016-09-122670.002770.002560.002615.0042000111097400
2016-09-092750.002849.002699.002770.002090057659100
2016-09-082773.002790.002710.002762.002410066387200
2016-09-072800.002940.002740.002787.0067900191692100
2016-09-062870.002877.002705.002770.0060900169658000
2016-09-052540.002840.002509.002819.00100400275309700
2016-09-022619.002636.002432.002560.0060300154364100
2016-09-012264.002490.002234.002480.0048900115596000
2016-08-312460.002510.002309.002311.0050500120681600
2016-08-302570.002687.002350.002483.00157600401745700
2016-08-292310.002470.002255.002470.00114900275337200
2016-08-262155.002315.002155.002311.0081400184620700
2016-08-252201.002216.002104.002151.002300049809100
2016-08-242040.002228.001955.002201.0065000140160800
2016-08-231960.002089.001950.002044.002030041142500
2016-08-222000.002000.001890.001913.001070020704800
2016-08-192000.002029.001986.002023.001080021703100
2016-08-182035.002075.001907.001981.002900057591300
2016-08-172135.002146.001980.002057.003030063521500
2016-08-162030.002170.001980.002167.0068100142391500
2016-08-152000.002094.001953.002018.0077100154341600

   ※ 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