[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 
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
2016-08-121900.001949.001870.001938.003110059562100
2016-08-101818.001890.001818.001869.001960036265300
2016-08-091828.001894.001800.001852.004420081867400
2016-08-081693.001805.001661.001748.004420076647400
2016-08-051671.001710.001611.001617.002420039685100
2016-08-041708.001774.001620.001656.002290038260000
2016-08-031767.001775.001715.001717.002160037585000
2016-08-021703.001884.001685.001847.005530099398000
2016-08-011671.001690.001598.001623.003120051154200
2016-07-291624.001710.001560.001670.003280053118200
2016-07-281770.001800.001674.001676.002640045569300
2016-07-271845.001899.001802.001810.002310042681700
2016-07-263885.003940.003710.003850.002380091673500
2016-07-253580.003995.003450.003990.0045100170298500
2016-07-223710.003765.003585.003610.0027700100839500
2016-07-213775.003825.003715.003765.001940072736000
2016-07-203950.004080.003685.003800.0046100175713000
2016-07-194110.004125.003910.003965.0027200109143000
2016-07-154535.004535.004120.004180.0038700164548500
2016-07-144695.004835.004455.004535.002234001056487500
2016-07-134385.004385.004100.004135.001770074693000
2016-07-124105.004395.004085.004290.0036300154273000
2016-07-114150.004430.004055.004055.0035600148749000
2016-07-084000.004140.003750.003970.0048900193369000
2016-07-074380.004440.003840.003880.0043500176738000
2016-07-064360.004590.004205.004350.0043200187688000
2016-07-054840.004850.004560.004600.0054600256446000
2016-07-044490.004880.004480.004860.00124900586440500
2016-07-014350.004620.003910.004290.00145400622823500
2016-06-303740.004190.003700.004190.00122900489030500
2016-06-293440.003745.003330.003560.0030300106347000
2016-06-283100.003400.003035.003355.001670054261000
2016-06-272999.003300.002945.003180.003080096056600
2016-06-243515.003545.002735.002914.0070200210939100
2016-06-233400.003450.003340.003435.001080036755000
2016-06-223580.003580.003310.003450.002030069705000
2016-06-213290.003730.003285.003555.0048400171043000
2016-06-203280.003435.003210.003350.001960065144500
2016-06-173440.003480.003090.003210.0036000118435000
2016-06-163780.003820.003200.003300.0051000173961500
2016-06-153510.003830.003410.003800.0049400181444500
2016-06-144105.004170.003485.003670.0091100342627500
2016-06-134120.004400.003760.004175.00154700638106500
2016-06-103800.004080.003710.004080.0099200389926000
2016-06-093650.003880.003560.003700.0073800276364000
2016-06-083450.003595.003400.003595.002450085509000
2016-06-073565.003650.003440.003500.002530089435000
2016-06-063500.003885.003500.003525.0088800323588000
2016-06-033385.003440.003320.003395.001750059219000
2016-06-023610.003695.003230.003340.0045600157705000
2016-06-013660.003980.003500.003610.00117900437661500
2016-05-313480.003790.003360.003740.00116900420260000
2016-05-303330.003435.003210.003390.0075600251224000
2016-05-273320.003465.003200.003235.0086300285431500
2016-05-264300.004325.003530.003530.005056001923870500
2016-05-253670.004230.003670.004230.0087300355966000
2016-05-243750.003750.003240.003530.00185100653201500
2016-05-233460.003820.003320.003820.005126001889180500
2016-05-202920.003120.002882.003120.0050400152703600
2016-05-192260.002720.002260.002620.0056200141579300
2016-05-182340.002500.002150.002220.002920068920500
2016-05-172220.002338.002214.002338.001700038708600
2016-05-162390.002390.002138.002240.0055300125343500
2016-05-132241.002400.002190.002290.002310053296700
2016-05-122202.002332.002141.002332.001580034867700
2016-05-112182.002195.002135.002190.0038008220700
2016-05-102349.002349.002110.002183.001860041193000
2016-05-092030.002340.002011.002245.001870040610700
2016-05-061918.001983.001918.001966.0020003887900
2016-05-021900.001990.001880.001958.001840035000400
2016-04-281950.002048.001950.001961.00650012864700
2016-04-272000.002047.001950.002000.00670013384300
2016-04-262076.002190.002030.002034.001970041152300
2016-04-252060.002130.002030.002060.00950019625400
2016-04-222048.002130.002020.002063.00810016801700
2016-04-211998.002088.001960.002081.001470029793800
2016-04-202030.002030.001951.001951.00720014416000
2016-04-191866.001970.001866.001968.00980018962700
2016-04-181841.001888.001841.001845.00970017958600
2016-04-151905.001950.001881.001881.001160022128600
2016-04-141971.001975.001925.001925.001050020411800
2016-04-131933.002034.001933.001969.001380027291200
2016-04-121962.002114.001921.001921.002100041772900
2016-04-112090.002090.001935.001980.002410048136700
2016-04-082000.002170.001912.002014.0070400142158600
2016-04-072490.002598.002037.002100.00275400634126700
2016-04-062200.002362.002031.002362.00249200564541200
2016-04-051922.001962.001860.001962.004510087771600
2016-04-041619.001619.001531.001562.0040006332300
2016-04-011685.001685.001600.001620.00880014298100
2016-03-311658.001678.001603.001678.0037006048600
2016-03-301611.001651.001610.001630.0035005718600
2016-03-291669.001690.001601.001641.0034005566700
2016-03-281726.001727.001580.001649.001260020498600
2016-03-251755.001779.001700.001765.0045007841800
2016-03-241818.001839.001742.001781.0022003942800
2016-03-231814.001845.001798.001818.00570010403700
2016-03-221730.001811.001730.001774.0046008194700
2016-03-181700.001727.001660.001727.0026004359300
2016-03-171838.001840.001730.001763.00980017628800
2016-03-161590.001929.001590.001798.003820067188200
2016-03-151508.001590.001508.001590.0042006494800
2016-03-141438.001629.001438.001508.001280019518200
2016-03-111408.001438.001407.001438.0022003118900
2016-03-101426.001430.001405.001430.0024003404600
2016-03-091466.001466.001422.001426.0015002150900
2016-03-081457.001501.001440.001473.0043006327700
2016-03-071457.001459.001430.001430.007001015400
2016-03-041410.001456.001410.001456.0039005600000
2016-03-031430.001469.001410.001410.00750010754500
2016-03-021427.001444.001379.001380.0010001397100
2016-03-011390.001421.001329.001367.0056007647800
2016-02-291390.001390.001365.001390.00600829500
2016-02-261453.001453.001360.001385.0031004325200
2016-02-251383.001425.001383.001400.0041005771600
2016-02-241360.001360.001360.001360.00200272000
2016-02-231403.001450.001370.001370.0048006658200
2016-02-221350.001413.001350.001400.0063008691700
2016-02-191256.001320.001250.001320.00700894700
2016-02-181280.001320.001221.001290.0050006404200
2016-02-171220.001255.001200.001220.0025003053000
2016-02-161300.001330.001241.001241.0040005154100
2016-02-151221.001275.001200.001241.001800021952300
2016-02-121311.001311.001122.001153.001360016864600
2016-02-101499.001499.001322.001371.0049006769900
2016-02-091506.001511.001459.001459.0035005213500
2016-02-081529.001567.001508.001543.0022003357400
2016-02-051600.001650.001530.001569.0018002876900
2016-02-041571.001700.001571.001700.0013002102400
2016-02-031610.001639.001590.001611.0058009351100
2016-02-021777.001777.001673.001675.0055009437800
2016-02-011835.001849.001756.001770.003620065615800
2016-01-291620.001755.001620.001755.001220020792600
2016-01-281431.001461.001431.001455.0011001600900
2016-01-271455.001490.001448.001461.0055008045200
2016-01-261450.001455.001425.001425.0012001730700
2016-01-251475.001475.001415.001450.0020002916900
2016-01-221371.001415.001371.001415.0026003616200
2016-01-211385.001437.001355.001367.0031004276600
2016-01-201430.001460.001414.001415.0016002288400
2016-01-191424.001490.001424.001430.0041005921100
2016-01-181460.001460.001385.001394.00740010558900
2016-01-151532.001572.001515.001515.0023003530400
2016-01-141575.001575.001460.001572.0052007978100
2016-01-131572.001616.001572.001590.0024003837500
2016-01-121583.001599.001539.001557.0055008607700
2016-01-081580.001650.001566.001650.0035005611900
2016-01-071608.001638.001580.001600.0055008827800
2016-01-061675.001675.001610.001610.0019003110100
2016-01-051637.001700.001637.001650.0021003481500
2016-01-041700.001721.001680.001695.0022003743100
2015-12-301661.001722.001661.001720.0029004943400
2015-12-291640.001679.001629.001660.0030004976500
2015-12-281673.001707.001651.001698.0036006060800
2015-12-251600.001643.001523.001633.001450022873000
2015-12-241655.001661.001585.001585.001190019263900
2015-12-221721.001744.001680.001691.001150019631000
2015-12-211801.001810.001780.001782.00680012198800
2015-12-181821.001840.001807.001820.00700012764300
2015-12-171831.001849.001811.001821.0051009319500
2015-12-161850.001890.001831.001831.0045008309300
2015-12-151889.001889.001834.001840.00600011216500
2015-12-141860.001910.001860.001910.0026004895700
2015-12-111950.001978.001920.001922.0020003882000
2015-12-101917.001995.001917.001933.00730014198100
2015-12-092048.002048.001950.001957.001000019794200
2015-12-082099.002099.002025.002040.0030006150100
2015-12-072082.002109.002072.002094.00480010021900
2015-12-042064.002112.002051.002070.0040008288800
2015-12-032130.002130.002078.002120.00480010163200

   ※ 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