[6047 東証マザーズ] Gunosy 日足 時系列データ

[6047 東証マザーズ] Gunosy (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-021412.001423.001323.001372.00162300222539700
2016-12-011419.001433.001380.001407.00133400187099300
2016-11-301427.001476.001399.001405.00108700155454800
2016-11-291432.001442.001404.001427.0098300139563100
2016-11-281400.001476.001392.001456.00141400205139400
2016-11-251421.001436.001378.001400.00160600224517500
2016-11-241480.001480.001426.001428.00135400194922200
2016-11-221468.001490.001405.001480.00194200282321000
2016-11-211515.001539.001479.001483.00170400256376900
2016-11-181549.001579.001459.001494.00369800560642600
2016-11-171520.001563.001491.001556.00335000511922000
2016-11-161444.001577.001441.001541.00485700742503000
2016-11-151487.001498.001415.001448.00295800429742900
2016-11-141450.001514.001423.001479.00413700612384500
2016-11-111404.001449.001372.001438.00352800497127400
2016-11-101352.001408.001320.001375.00305400419987000
2016-11-091400.001411.001210.001279.00484100626678500
2016-11-081361.001409.001349.001377.00200200275365800
2016-11-071360.001389.001330.001373.00266900364347000
2016-11-041292.001358.001256.001295.00579800752465600
2016-11-021470.001520.001392.001412.00618400895081600
2016-11-011400.001490.001387.001477.008069001168642900
2016-10-311440.001455.001370.001386.00281700394793800
2016-10-281401.001480.001361.001403.00643100910687100
2016-10-271260.001459.001258.001413.008635001202558700
2016-10-261295.001367.001249.001290.008605001113840700
2016-10-251459.001483.001305.001329.008676001215318300
2016-10-241336.001472.001336.001435.0010949001556613800
2016-10-211263.001425.001260.001375.0015770002148773300
2016-10-201240.001329.001215.001300.0012482001600493000
2016-10-191218.001235.001155.001229.009880001185670800
2016-10-181130.001231.001081.001218.0031846003683181200
2016-10-171020.001078.001014.001078.0014416001529128000
2016-10-14940.00942.00923.00928.005530051510000
2016-10-13933.00943.00919.00942.005080047240000
2016-10-12933.00943.00917.00918.003060028303300
2016-10-11915.00965.00915.00931.0010380097621700
2016-10-07932.00941.00910.00914.0010310094660900
2016-10-06967.00968.00924.00951.00111900106120100
2016-10-05958.00965.00943.00963.0010210097512300
2016-10-04948.00963.00943.00951.00137300130795400
2016-10-03940.00944.00932.00942.008050075698500
2016-09-30931.00934.00903.00931.009240084931100
2016-09-29903.00937.00899.00933.00151500140060200
2016-09-28872.00918.00855.00918.00192900173491100
2016-09-27855.00876.00842.00864.009930085801500
2016-09-26831.00872.00824.00865.00124400106355100
2016-09-23817.00834.00813.00829.00125900103517900
2016-09-21828.00837.00805.00817.008730071422600
2016-09-20849.00854.00828.00831.008810073917300
2016-09-16825.00835.00821.00831.006570054333400
2016-09-15852.00855.00815.00817.00168900140204600
2016-09-14880.00881.00860.00863.005460047496200
2016-09-13894.00910.00879.00884.004510040265400
2016-09-12881.00900.00871.00896.004730041924500
2016-09-09895.00898.00874.00892.005140045745900
2016-09-08913.00913.00880.00895.008650077366900
2016-09-07882.00916.00882.00914.007050063726800
2016-09-06867.00895.00867.00890.007240064317500
2016-09-05871.00878.00860.00870.007470064999500
2016-09-02877.00877.00858.00859.006810058880600
2016-09-01898.00898.00871.00880.006680058925800
2016-08-31891.00901.00862.00891.00133000118050300
2016-08-30866.00882.00853.00871.007420064341300
2016-08-29885.00889.00872.00875.004790042163700
2016-08-26891.00910.00860.00870.00135600119419400
2016-08-25893.00903.00886.00894.008870079262200
2016-08-24913.00922.00881.00890.00164400147658400
2016-08-23917.00929.00911.00924.007530069058000
2016-08-22922.00927.00910.00914.009180083987700
2016-08-19941.00948.00924.00930.00114300106575200
2016-08-18925.00971.00923.00942.00150800142796300
2016-08-17996.00996.00932.00932.00282400269988600
2016-08-16941.00999.00940.00997.00276100270488700
2016-08-15945.00949.00922.00937.007790073031700
2016-08-12928.00949.00925.00945.00110200103093500
2016-08-10923.00950.00922.00932.0010380097397400
2016-08-09916.00952.00916.00935.00155100144626200
2016-08-08933.00933.00915.00920.0010290094886300
2016-08-05943.00961.00910.00918.00242100225875600
2016-08-04960.00990.00941.00941.00214100204995600
2016-08-03990.00994.00954.00958.00285400278780600
2016-08-02965.00995.00965.00991.00229100226020400
2016-08-01945.001004.00945.00963.00295700290165800
2016-07-29947.00991.00903.00975.00275200258815300
2016-07-28980.00995.00938.00947.00211300203365000
2016-07-271038.001041.00954.001006.00637100634304500
2016-07-26999.001023.00945.001017.00633000630408300
2016-07-25924.00999.00919.00999.00867600839995400
2016-07-22859.00920.00859.00888.00525300469582000
2016-07-21884.00899.00846.00846.00251100218415300
2016-07-20860.00897.00851.00880.00303600266891800
2016-07-19858.00950.00829.00885.00878300775233200
2016-07-15940.00943.00865.00888.00817500735327400
2016-07-14929.001000.00929.00962.00828800810193200
2016-07-13952.00952.00920.00929.00243100227235800
2016-07-12968.00970.00932.00944.00348400330118000
2016-07-11997.00997.00950.00953.00440200429345000
2016-07-08909.00973.00881.00956.00562900525780900
2016-07-07935.00950.00905.00914.00263500243531400
2016-07-06912.00940.00885.00919.00382700346768000
2016-07-05921.00970.00870.00938.00732600682134600
2016-07-04895.00949.00875.00910.00755800690366200
2016-07-01915.00915.00847.00868.0019566001745526900
2016-06-30795.00845.00762.00765.00598700481282800
2016-06-29709.00761.00709.00750.00304700225381300
2016-06-28675.00712.00660.00697.00173800119131400
2016-06-27650.00706.00643.00695.00330500224170400
2016-06-24750.00775.00590.00651.00683100450807000
2016-06-23715.00747.00692.00732.00440500314632000
2016-06-22784.00785.00738.00745.00203200153986300
2016-06-21787.00793.00751.00780.00172900134440700
2016-06-20764.00804.00764.00774.00240500188259500
2016-06-17781.00820.00758.00760.00246600192565400
2016-06-16848.00852.00758.00771.00274000218169400
2016-06-15819.00876.00815.00861.00241600205778000
2016-06-14932.00940.00825.00839.00422800367754100
2016-06-131020.001021.00950.00950.00460200451522700
2016-06-10963.001029.00956.001025.00824800825969900
2016-06-09930.00955.00912.00950.00432300405795600
2016-06-08892.00933.00885.00928.00298100272165600
2016-06-07902.00906.00876.00881.00192000171104200
2016-06-06890.00918.00881.00889.00172100153264900
2016-06-03892.00926.00892.00919.00237500216910300
2016-06-02882.00923.00880.00899.00309500277246900
2016-06-01893.00910.00869.00881.00258000229719100
2016-05-31924.00948.00871.00880.00382100345732300
2016-05-30833.00960.00833.00904.00679500623808900
2016-05-27831.00848.00804.00828.00415800342706300
2016-05-26852.00867.00813.00832.00399500333505400
2016-05-25908.00920.00836.00845.00546900474224600
2016-05-24919.00927.00880.00904.00278800251348000
2016-05-23944.00964.00912.00932.00262500245501100
2016-05-20886.00946.00881.00944.00468400426026300
2016-05-19896.00928.00871.00897.00385900344947600
2016-05-18930.00953.00850.00896.00607500543496800
2016-05-17922.00981.00922.00953.00501600474990100
2016-05-16973.00979.00890.00902.00710100657284200
2016-05-131020.001030.00956.00988.00483200476702300
2016-05-121030.001064.001012.001029.00349700361806800
2016-05-111088.001150.001031.001052.009410001020498500
2016-05-101090.001104.001020.001064.00849300896361800
2016-05-091050.001170.001008.001076.0023176002540012600
2016-05-06970.001090.00944.001080.0027992002913547600
2016-05-02913.00964.00878.00940.0011681001082521400
2016-04-28900.00916.00860.00890.00565200501860000
2016-04-27950.00958.00875.00933.00940000865249100
2016-04-26836.00960.00827.00900.0013277001196879800
2016-04-25883.00912.00816.00841.00643800555855800
2016-04-22941.00968.00870.00913.00774500705446700
2016-04-21930.00993.00898.00941.0013389001272258200
2016-04-20840.00975.00836.00930.0022685002087506900
2016-04-19828.00853.00781.00825.0016251001336306400
2016-04-18738.00823.00696.00819.0030787002368646500
2016-04-15670.00723.00652.00723.0016378001130003700
2016-04-14622.00638.00615.00623.00303700190497900
2016-04-13618.00630.00610.00612.00227300140820100
2016-04-12615.00642.00602.00616.00486600303129000
2016-04-11576.00610.00565.00604.00317100186523300
2016-04-08513.00564.00511.00556.0012670067518000
2016-04-07512.00535.00512.00530.0012270064163900
2016-04-06514.00535.00502.00527.0016540085604900
2016-04-05558.00563.00521.00524.00210300113143900
2016-04-04590.00590.00548.00564.00294300166225100
2016-04-01607.00620.00560.00580.00438900255029700
2016-03-31626.00630.00602.00610.00492700304509900
2016-03-30554.00637.00552.00601.001006300601449600
2016-03-29534.00550.00528.00544.0018410099624600
2016-03-28534.00543.00526.00531.0012880068976500
2016-03-25528.00537.00525.00526.008820046677800
2016-03-24548.00555.00533.00533.00190500103841500
2016-03-23527.00549.00525.00542.0012680068299800
2016-03-22519.00529.00516.00524.008670045329500
2016-03-18519.00525.00505.00514.0016430083687300
2016-03-17539.00547.00522.00528.0017970096132900
2016-03-16564.00574.00536.00550.00756400422271700
2016-03-15515.00523.00500.00514.0011080056772200
2016-03-14509.00535.00508.00515.00255000132362900
2016-03-11500.00510.00494.00502.007450037404000
2016-03-10507.00517.00501.00504.008580043690600
2016-03-09500.00512.00497.00503.008900044794500
2016-03-08515.00523.00494.00508.0014420073221700
2016-03-07519.00533.00508.00521.0015600081105500
2016-03-04486.00528.00486.00514.00290700148872500
2016-03-03481.00499.00481.00485.0016690081941000
2016-03-02462.00480.00462.00475.009560045091400
2016-03-01454.00462.00450.00458.003940018036800
2016-02-29465.00468.00447.00456.007150032733100
2016-02-26467.00483.00450.00458.008840040932100
2016-02-25463.00485.00463.00466.0010740050861700
2016-02-24470.00483.00455.00455.0017690081771800
2016-02-23486.00497.00470.00485.00218100105906700
2016-02-22434.00487.00434.00487.00222000102357100
2016-02-19435.00445.00428.00436.004200018227900
2016-02-18443.00450.00434.00445.0014700064729700
2016-02-17422.00443.00414.00430.0014180061055000
2016-02-16405.00435.00405.00428.0018190076557000
2016-02-15411.00416.00388.00399.0021620086940100
2016-02-12389.00410.00383.00387.00359300140926900
2016-02-10467.00473.00412.00439.00312500136121600
2016-02-09476.00484.00457.00466.00250600117919400
2016-02-08483.00510.00477.00509.0014770072636000
2016-02-05505.00513.00489.00498.00237000118136300
2016-02-04515.00532.00509.00515.0015940082691400
2016-02-03539.00539.00514.00524.0016320085157000
2016-02-02541.00553.00538.00543.0011120060247800
2016-02-01532.00577.00528.00542.00201100110331900
2016-01-29540.00550.00520.00532.00206800110287000
2016-01-28518.00550.00514.00538.00289800155189100
2016-01-27513.00519.00509.00510.0015360078900000
2016-01-26510.00525.00505.00506.0016850086207300
2016-01-25520.00533.00508.00520.00256300133672500
2016-01-22515.00528.00501.00510.00368800189213300
2016-01-21538.00555.00480.00497.00669300345336400
2016-01-20607.00611.00528.00528.00587700332199400
2016-01-19601.00649.00589.00607.00695300423338800
2016-01-18640.00666.00601.00608.0016092001014046400
2016-01-15686.00686.00676.00686.001309600898090900
2016-01-14590.00590.00557.00586.00294600168202400
2016-01-13593.00605.00586.00593.00206200122817400
2016-01-12617.00619.00586.00590.00181500108521600
2016-01-08609.00627.00609.00619.0013130080947900
2016-01-07640.00645.00617.00623.00187700118697700
2016-01-06690.00697.00639.00649.00268500178111000
2016-01-05661.00688.00649.00681.0013080087617600
2016-01-04700.00703.00661.00665.00393300269806000
2015-12-30644.00688.00636.00675.00344200228734000
2015-12-29645.00650.00627.00635.00187000119259600
2015-12-28631.00655.00630.00650.00220100142025700
2015-12-25595.00632.00585.00623.00513700309261800
2015-12-24641.00646.00605.00610.00363600226967000
2015-12-22650.00671.00636.00640.00232000150480600
2015-12-21671.00674.00641.00659.00363800237781500
2015-12-18698.00702.00677.00685.00295300203224200
2015-12-17702.00708.00695.00702.00270600189846400
2015-12-16736.00738.00700.00702.00406600292205600
2015-12-15704.00718.00689.00689.00402000282127400
2015-12-14730.00734.00710.00714.00475900343527800
2015-12-11779.00779.00753.00756.00221700169276500
2015-12-10780.00788.00771.00774.00162900126446200
2015-12-09819.00819.00782.00785.00324600258993700
2015-12-08770.00830.00770.00818.00820400664969300
2015-12-07784.00797.00762.00780.00194900151250200
2015-12-04773.00781.00772.00773.0011310087768200
2015-12-03773.00790.00770.00789.00156600121795500
2015-12-02794.00796.00780.00782.00218700171783200
2015-12-01817.00827.00793.00794.00563000455808500
2015-11-30776.00800.00776.00798.00226600178512600
2015-11-27807.00807.00762.00779.00667100520059900
2015-11-26865.00872.00805.00810.00991100827528800

   ※ 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