[6069 東証マザーズ] トレンダーズ 日足 時系列データ

[6069 東証マザーズ] トレンダーズ (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-201221.001248.001221.001246.002960036496900
2017-10-191272.001277.001228.001230.007650095113100
2017-10-181288.001309.001269.001275.004400056646600
2017-10-171266.001300.001265.001266.004790061432200
2017-10-161320.001320.001261.001265.0091900117338300
2017-10-131362.001365.001310.001315.0075300100075400
2017-10-121389.001395.001375.001375.001900026286500
2017-10-111400.001401.001359.001379.004840066793700
2017-10-101337.001392.001309.001391.004110055759700
2017-10-061354.001372.001341.001347.002750037160900
2017-10-051385.001400.001356.001362.004740065026800
2017-10-041411.001415.001388.001390.002650037105600
2017-10-031401.001409.001381.001397.001990027778800
2017-10-021389.001425.001376.001400.006790095214700
2017-09-291394.001423.001362.001362.005090070440700
2017-09-281375.001412.001366.001401.003930054805900
2017-09-271362.001376.001340.001360.004820065411800
2017-09-261395.001395.001323.001376.0090400122902000
2017-09-251387.001428.001383.001403.004810067643300
2017-09-221495.001495.001377.001404.00153100216511200
2017-09-211458.001509.001458.001499.0097100144415700
2017-09-201378.001448.001350.001443.0094600132890100
2017-09-191350.001414.001350.001370.0093100128623700
2017-09-151323.001359.001323.001347.004410059050100
2017-09-141319.001360.001312.001357.0079800106742700
2017-09-131384.001385.001319.001319.00105900142134900
2017-09-121356.001366.001321.001361.006810091542000
2017-09-111335.001376.001308.001326.007320098038900
2017-09-081344.001363.001305.001305.0088200116777600
2017-09-071398.001414.001309.001341.00109200147838700
2017-09-061317.001392.001315.001368.00165300222649800
2017-09-051457.001501.001310.001377.00260000358753200
2017-09-041501.001520.001421.001473.00182700266384600
2017-09-011534.001576.001508.001508.00118400182201500
2017-08-311563.001578.001505.001516.00168600257853400
2017-08-301521.001600.001442.001584.00247400378579100
2017-08-291555.001625.001496.001503.00272000420010300
2017-08-281650.001684.001553.001579.00288200465357500
2017-08-251550.001638.001534.001638.00340500546252300
2017-08-241521.001595.001499.001550.00330200513255700
2017-08-231422.001539.001399.001510.00363000534552900
2017-08-221428.001436.001388.001391.00107500151590200
2017-08-211372.001416.001354.001407.00149200207319400
2017-08-181361.001393.001331.001345.00104100141303300
2017-08-171396.001436.001362.001378.00169200235844100
2017-08-161310.001409.001310.001395.00258300356603800
2017-08-151390.001423.001305.001305.00475200646360600
2017-08-141280.001359.001280.001320.00112400148323200
2017-08-101324.001367.001300.001321.00138600185828400
2017-08-091307.001323.001258.001305.0088800114873800
2017-08-081330.001332.001293.001313.007220094871200
2017-08-071322.001378.001315.001318.00199000267305900
2017-08-041285.001337.001262.001300.00199500260559700
2017-08-031250.001288.001244.001288.00124400157279100
2017-08-021217.001247.001214.001233.005770070864800
2017-08-011265.001296.001160.001205.00245300299888600
2017-07-311310.001338.001225.001250.00302700387197100
2017-07-281237.001316.001212.001316.00340000433140800
2017-07-271213.001250.001201.001215.0082500101026100
2017-07-261279.001280.001206.001206.00211400261389200
2017-07-251237.001285.001225.001283.00190600241286500
2017-07-241225.001255.001205.001214.00113100138485300
2017-07-211140.001209.001140.001195.00126000149512800
2017-07-201141.001192.001136.001138.00110400128734200
2017-07-191115.001145.001095.001141.003890043764200
2017-07-181110.001134.001092.001126.004920054895200
2017-07-141112.001121.001103.001106.005540061641100
2017-07-131155.001155.001111.001111.0091700103304900
2017-07-121187.001196.001131.001143.00129700150975600
2017-07-111157.001194.001156.001181.00103700121648400
2017-07-101144.001161.001114.001150.00341100387492200
2017-07-071244.001291.001204.001204.00429600539464900
2017-07-061189.001236.001166.001230.00414400498228200
2017-07-051103.001177.001088.001166.00206500235266800
2017-07-041065.001130.001060.001091.00160000175627300
2017-07-031089.001089.001044.001053.005040053394400
2017-06-301036.001069.001020.001060.005110053614900
2017-06-291039.001060.001018.001037.006820070873900
2017-06-281100.001145.001025.001027.00212300228309000
2017-06-271028.001104.001028.001101.00204600219375100
2017-06-261018.001024.001006.001006.002640026794000
2017-06-231035.001049.001000.001000.006650067217500
2017-06-221006.001038.001000.001034.004420045158900
2017-06-211005.001019.00983.001005.004670046759800
2017-06-201018.001025.001002.001004.002800028279100
2017-06-191001.001023.001001.001018.003590036336700
2017-06-161011.001020.00987.00987.006680066758600
2017-06-151004.001046.001002.001017.005710058368900
2017-06-141017.001030.001000.001000.004900049381300
2017-06-131003.001025.001003.001014.003050030866200
2017-06-121037.001037.00996.001003.006950070386900
2017-06-091031.001047.001023.001047.004270044230900
2017-06-081053.001083.001022.001030.008830092750300
2017-06-071041.001059.001023.001053.006650069322000
2017-06-061080.001080.001036.001041.009320098255600
2017-06-051099.001133.001087.001090.007530083501200
2017-06-021150.001165.001104.001106.00164800185931500
2017-06-011100.001143.001090.001143.00151900169332700
2017-05-311115.001120.001082.001082.007930087330200
2017-05-301066.001119.001066.001117.00134100146879800
2017-05-291070.001096.001051.001063.005930063660700
2017-05-261058.001071.001046.001059.006880072694500
2017-05-251058.001089.001052.001058.00111400118981000
2017-05-241049.001065.001040.001058.0097500102737000
2017-05-231066.001087.001019.001054.00145000152356300
2017-05-221078.001090.001070.001072.004160044914300
2017-05-191127.001127.001056.001066.00109500119302400
2017-05-181080.001130.001074.001103.00153800168751100
2017-05-171149.001170.001121.001135.00210200240922300
2017-05-161140.001148.001112.001135.00134900152573800
2017-05-151111.001139.001090.001138.00204700228950200
2017-05-121094.001141.001020.001088.00316700348088400
2017-05-111080.001098.001069.001080.00125100135811100
2017-05-101070.001090.001054.001074.00136100145414000
2017-05-091091.001143.001082.001084.00432600479099100
2017-05-081048.001080.001035.001058.00183400194312900
2017-05-021042.001053.001012.001037.00234900241019400
2017-05-011090.001090.001025.001049.00345000360977100
2017-04-281077.001121.001060.001065.0014191001539276900
2017-04-271234.001287.001234.001257.00281300355172600
2017-04-261210.001264.001206.001234.00303100374540400
2017-04-251225.001265.001212.001224.00452100558165400
2017-04-241242.001275.001204.001207.00539300663660700
2017-04-211324.001327.001210.001246.0013317001674042000
2017-04-201522.001539.001320.001369.0028736004090095700
2017-04-191305.001600.001302.001549.0022837003363150000
2017-04-181358.001365.001271.001330.009106001199258600
2017-04-171205.001360.001190.001317.0017557002267372900
2017-04-141260.001410.001207.001232.0036374004715277000
2017-04-131235.001255.001150.001171.0011931001432341700
2017-04-121251.001394.001183.001295.0035020004561580000
2017-04-111102.001102.001102.001102.001720018954400
2017-04-10985.00985.00930.00952.00116800112143600
2017-04-07869.001011.00854.00970.00234800216899100
2017-04-06864.00865.00833.00864.005460046224600
2017-04-05865.00887.00849.00879.003430029677000
2017-04-04885.00934.00820.00850.00228700199520600
2017-04-03831.00875.00800.00875.00632900524898300
2017-03-31817.00829.00807.00826.003500028813600
2017-03-30822.00825.00810.00816.00116009481500
2017-03-29824.00826.00813.00823.0058004753800
2017-03-28791.00838.00791.00831.002600021471500
2017-03-27801.00814.00780.00806.003250025928800
2017-03-24795.00807.00782.00807.0069005487500
2017-03-23781.00798.00778.00795.00116009173600
2017-03-22789.00797.00783.00796.00109008615300
2017-03-21772.00791.00771.00791.00119009251700
2017-03-17786.00793.00780.00781.0091007146900
2017-03-16809.00809.00782.00794.002460019531200
2017-03-15823.00823.00804.00810.001760014277900
2017-03-14805.00830.00800.00821.002640021526000
2017-03-13815.00837.00801.00806.001830015025100
2017-03-10810.00812.00785.00810.002820022616000
2017-03-09804.00821.00804.00814.001440011725800
2017-03-08824.00824.00800.00803.002310018696100
2017-03-07838.00844.00808.00814.003350027629500
2017-03-06846.00854.00825.00844.004270035942700
2017-03-03823.00846.00819.00832.007090059130600
2017-03-02817.00849.00789.00811.00176000143762100
2017-03-01770.00785.00765.00781.0060004654900
2017-02-28772.00772.00760.00770.0056004291300
2017-02-27786.00786.00759.00772.001740013387200
2017-02-24795.00797.00777.00786.003460027355200
2017-02-23800.00824.00762.00800.007000055543400
2017-02-22804.00804.00785.00800.001630013005200
2017-02-21790.00807.00781.00804.003670029156100
2017-02-20787.00792.00780.00790.00101007934500
2017-02-17799.00808.00768.00772.001670013021700
2017-02-16797.00849.00760.00785.0011730094535300
2017-02-15760.00796.00758.00767.006140047531700
2017-02-14747.00753.00724.00753.0093006900800
2017-02-13740.00745.00730.00737.001430010528900
2017-02-10720.00752.00720.00741.002820020946700
2017-02-09710.00721.00702.00720.0051003630100
2017-02-08708.00713.00700.00703.0036002540400
2017-02-07708.00708.00701.00703.0018001264700
2017-02-06720.00720.00695.00707.00111007850500
2017-02-03703.00718.00701.00711.0033002342900
2017-02-02712.00720.00701.00711.00103007293500
2017-02-01714.00723.00708.00723.0054003867800
2017-01-31717.00723.00714.00723.0057004096400
2017-01-30717.00730.00700.00721.00118008432000
2017-01-27691.00712.00691.00702.00112007777800
2017-01-26725.00725.00701.00712.0045003209100
2017-01-25707.00714.00690.00714.00131009224100
2017-01-24693.00719.00692.00697.00124008757200
2017-01-23690.00693.00687.00693.0032002202500
2017-01-20686.00690.00679.00680.0048003286100
2017-01-19676.00687.00676.00682.0045003063100
2017-01-18672.00683.00669.00683.0070004707400
2017-01-17681.00687.00669.00682.00127008592500
2017-01-16709.00709.00680.00686.0087005996100
2017-01-13707.00708.00692.00699.0078005471700
2017-01-12726.00729.00709.00711.00117008383700
2017-01-11696.00761.00696.00735.004810035458500
2017-01-10687.00705.00680.00696.00141009738900
2017-01-06679.00682.00676.00677.0039002644400
2017-01-05688.00688.00677.00677.00102006965400
2017-01-04684.00685.00672.00678.0077005226300
2016-12-30659.00676.00659.00674.0068004550900
2016-12-29660.00678.00651.00663.001590010560200
2016-12-28676.00676.00661.00661.0087005810200
2016-12-27673.00677.00660.00666.00117007810100
2016-12-26695.00695.00665.00674.00148009964700
2016-12-22701.00701.00681.00692.0060004145300
2016-12-21690.00706.00690.00706.0084005836500
2016-12-20687.00709.00686.00686.0085005916000
2016-12-19694.00710.00690.00691.001500010500000
2016-12-16682.00698.00675.00693.001500010326900
2016-12-15704.00718.00682.00682.00111007748900
2016-12-14663.00699.00663.00680.002060014031000
2016-12-13666.00668.00655.00663.0080005301200
2016-12-12655.00660.00651.00660.0070004595000
2016-12-09662.00664.00644.00664.00121007897000
2016-12-08667.00669.00638.00664.003260021106000
2016-12-07670.00671.00655.00671.0047003120100
2016-12-06650.00675.00650.00668.00102006786800
2016-12-05646.00655.00637.00649.00137008828500
2016-12-02675.00675.00650.00656.00139009249100
2016-12-01685.00685.00674.00680.0084005698800
2016-11-30675.00688.00675.00683.0038002584600
2016-11-29678.00685.00677.00677.0059004009500
2016-11-28675.00693.00675.00683.0057003894300
2016-11-25672.00690.00672.00673.001620010978700
2016-11-24670.00676.00660.00669.001720011462300
2016-11-22693.00693.00666.00670.00126008507500
2016-11-21700.00700.00684.00684.0050003456200
2016-11-18691.00698.00672.00690.0075005117100
2016-11-17680.00693.00672.00683.0023001566000
2016-11-16684.00694.00666.00690.004140028278100
2016-11-15695.00695.00671.00691.0082005591700
2016-11-14670.00693.00660.00693.00147009941200
2016-11-11689.00691.00661.00670.001730011739900
2016-11-10670.00680.00650.00680.001660011061700
2016-11-09684.00684.00614.00630.002010012978700
2016-11-08698.00700.00667.00668.001780012122500
2016-11-07715.00715.00694.00696.00102007161100
2016-11-04730.00730.00700.00700.002580018336700
2016-11-02756.00769.00720.00732.009630071996800
2016-11-01735.00737.00718.00720.00129009401800
2016-10-31732.00740.00732.00737.0084006159600
2016-10-28740.00746.00733.00734.0058004279600
2016-10-27750.00750.00738.00741.0086006396700
2016-10-26732.00752.00732.00748.0075005602800
2016-10-25757.00757.00731.00737.0080005954700
2016-10-24751.00769.00742.00753.002240016940900
2016-10-21760.00763.00740.00744.0090006726200
2016-10-20778.00788.00751.00759.001410010817100
2016-10-19768.00793.00758.00765.001860014378800
2016-10-18734.00775.00725.00765.003170023972400

   ※ 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