[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 
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
2016-10-17730.00741.00720.00737.00105007663000
2016-10-14725.00729.00720.00723.0051003689400
2016-10-13724.00748.00720.00722.001440010492200
2016-10-12722.00745.00720.00736.001510010970300
2016-10-11729.00737.00720.00722.002070015016100
2016-10-07750.00759.00730.00741.003600026697900
2016-10-06779.00779.00743.00758.008090061050700
2016-10-05776.00800.00767.00790.0010380081346300
2016-10-04750.00775.00750.00761.005180039485400
2016-10-03746.00760.00731.00748.004800035748000
2016-09-30740.00798.00723.00731.00161500122394800
2016-09-29720.00759.00708.00742.0013230097802000
2016-09-28677.00729.00675.00715.004980034897300
2016-09-27670.00695.00665.00682.005360036243600
2016-09-26684.00688.00670.00680.004000027074800
2016-09-23670.00689.00670.00684.003750025539400
2016-09-21659.00671.00659.00670.001940012905000
2016-09-20672.00680.00650.00665.003590023863500
2016-09-16654.00679.00654.00672.003360022530000
2016-09-15631.00667.00631.00651.002030013232900
2016-09-14668.00668.00632.00641.003540023002900
2016-09-13655.00684.00655.00670.002200014735800
2016-09-12658.00675.00653.00658.004000026467900
2016-09-09684.00684.00666.00678.002840019153800
2016-09-08701.00715.00680.00684.004070028304900
2016-09-07701.00715.00686.00708.005450038416100
2016-09-06680.00725.00661.00709.0010700074983100
2016-09-05658.00750.00647.00682.00207700143742500
2016-09-02616.00652.00615.00652.002980018809800
2016-09-01624.00635.00613.00616.001640010177800
2016-08-31625.00632.00624.00625.0097006071100
2016-08-30616.00638.00616.00624.003260020450100
2016-08-29631.00634.00608.00616.003840023828100
2016-08-26645.00650.00615.00621.004920030976400
2016-08-25659.00680.00650.00655.002950019512000
2016-08-24670.00673.00650.00657.002190014401200
2016-08-23671.00687.00651.00661.004370029288600
2016-08-22664.00676.00650.00664.005390035711400
2016-08-19710.00711.00646.00668.0011510076537200
2016-08-18725.00745.00702.00711.008350059587400
2016-08-17729.00807.00703.00744.00255500192090500
2016-08-16720.00745.00705.00744.005120037039300
2016-08-15753.00765.00700.00706.008920064942900
2016-08-12737.00767.00737.00740.005120038580300
2016-08-10745.00760.00720.00746.006760049843000
2016-08-09791.00809.00753.00758.009590075095800
2016-08-08775.00820.00751.00810.00171200133448700
2016-08-05729.00800.00701.00772.00150000113549400
2016-08-04704.00732.00670.00716.008830061393400
2016-08-03727.00745.00713.00719.0010250074329100
2016-08-02733.00783.00715.00740.00267400202407900
2016-08-01648.00709.00640.00683.0010560071893900
2016-07-29654.00673.00621.00658.0012120077817200
2016-07-28683.00720.00650.00660.00352000237579800
2016-07-27720.00885.00670.00723.0014879001181287100
2016-07-26781.00781.00706.00735.009460069660600
2016-07-25752.00911.00723.00766.00465800372394600
2016-07-22680.00782.00650.00782.00289400217519000
2016-07-21720.00724.00663.00682.00196400136145400
2016-07-20617.00710.00610.00710.00197600136859700
2016-07-19579.00617.00578.00610.002590015477000
2016-07-15564.00568.00558.00565.00114006416100
2016-07-14573.00574.00555.00568.00141007875000
2016-07-13588.00588.00564.00564.0063003600400
2016-07-12570.00570.00559.00569.0042002361700
2016-07-11580.00590.00559.00560.001840010398000
2016-07-08601.00601.00565.00586.0067003903000
2016-07-07598.00620.00591.00591.0080004855100
2016-07-06598.00604.00575.00597.001810010691700
2016-07-05606.00607.00587.00601.002010012095600
2016-07-04574.00587.00554.00587.00153008742300
2016-07-01557.00577.00554.00564.0089005005400
2016-06-30535.00554.00535.00543.0064003485100
2016-06-29516.00531.00514.00531.0074003873700
2016-06-28510.00514.00494.00506.0072003628800
2016-06-27500.00515.00496.00505.0093004680200
2016-06-24550.00551.00491.00492.002230011738800
2016-06-23534.00540.00526.00540.0064003408700
2016-06-22549.00549.00533.00534.0083004466000
2016-06-21550.00566.00531.00552.003210017514500
2016-06-20514.00616.00514.00545.00203400117149200
2016-06-17512.00522.00509.00516.0060003077500
2016-06-16517.00517.00494.00494.0085004283800
2016-06-15500.00517.00500.00517.0059002979400
2016-06-14515.00518.00474.00494.00176008836200
2016-06-13524.00527.00517.00517.0055002868700
2016-06-10521.00539.00520.00524.0033001740800
2016-06-09516.00529.00516.00520.0042002194000
2016-06-08520.00520.00513.00515.0072003719700
2016-06-07520.00526.00516.00518.0096005002600
2016-06-06525.00533.00515.00517.00142007417200
2016-06-03519.00525.00510.00524.0082004247700
2016-06-02541.00545.00518.00521.00136007175400
2016-06-01541.00565.00541.00544.0061003384200
2016-05-31555.00556.00540.00541.0075004092300
2016-05-30537.00557.00535.00557.0053002897200
2016-05-27526.00543.00526.00537.0079004226400
2016-05-26524.00540.00524.00526.0080004244800
2016-05-25530.00553.00520.00524.00175009413100
2016-05-24566.00580.00512.00517.004600024856900
2016-05-23577.00583.00555.00556.0086004870400
2016-05-20544.00565.00533.00548.00124006767800
2016-05-19574.00597.00540.00540.002050011624900
2016-05-18635.00635.00575.00581.008920053423300
2016-05-17592.00645.00572.00645.0010790065094100
2016-05-16536.00620.00536.00600.00299700179626500
2016-05-13532.00532.00520.00520.0020001050300
2016-05-12525.00525.00515.00522.0042002178400
2016-05-11528.00532.00521.00532.0040002113800
2016-05-10519.00524.00510.00519.0085004379100
2016-05-09532.00538.00510.00525.0040002072800
2016-05-06517.00540.00514.00532.00128006744800
2016-05-02500.00517.00500.00515.0045002294000
2016-04-28541.00550.00507.00507.005020026753900
2016-04-27494.00500.00493.00493.0030001484100
2016-04-26502.00506.00491.00498.0098004884500
2016-04-25509.00519.00500.00500.00136006884000
2016-04-22519.00533.00509.00509.00152007840300
2016-04-21526.00535.00525.00532.00148007829800
2016-04-20541.00542.00508.00525.005080026594700
2016-04-19505.00560.00505.00559.006920037274300
2016-04-18512.00525.00495.00515.003380017158100
2016-04-15501.00530.00493.00512.004040020722000
2016-04-14494.00509.00480.00500.00182009052700
2016-04-13480.00483.00471.00480.0043002058100
2016-04-12471.00479.00471.00474.001700807200
2016-04-11460.00471.00455.00469.0046002109100
2016-04-08445.00459.00432.00455.0028001251600
2016-04-07455.00458.00446.00453.0044001989400
2016-04-06455.00466.00455.00463.0022001007100
2016-04-05469.00469.00451.00455.0028001288300
2016-04-04457.00464.00450.00463.0030001367600
2016-04-01468.00479.00465.00465.0096004495200
2016-03-31472.00475.00471.00475.001200568200
2016-03-30473.00479.00470.00475.0032001511800
2016-03-29470.00477.00469.00473.001900895300
2016-03-28492.00492.00481.00485.0032001552100
2016-03-25499.00499.00481.00492.0027001315500
2016-03-24488.00495.00488.00495.0075003689000
2016-03-23501.00508.00483.00489.00191009430400
2016-03-22505.00510.00500.00501.00102005142200
2016-03-18492.00509.00490.00502.002690013368100
2016-03-17487.00501.00482.00486.002350011552900
2016-03-16488.00488.00479.00484.0051002459800
2016-03-15483.00493.00483.00488.00105005117000
2016-03-14478.00482.00474.00480.0063003007900
2016-03-11484.00484.00471.00476.0028001324800
2016-03-10476.00483.00476.00481.0057002736400
2016-03-09474.00484.00472.00476.0052002467100
2016-03-08476.00489.00474.00477.0052002488200
2016-03-07483.00490.00480.00490.0053002581200
2016-03-04494.00495.00470.00483.002320011176700
2016-03-03483.00499.00482.00486.0099004840700
2016-03-02464.00499.00460.00488.005460026308100
2016-03-01454.00464.00449.00462.00188008574500
2016-02-29432.00453.00427.00449.002960013087700
2016-02-26419.00431.00414.00431.0072003029600
2016-02-25413.00418.00406.00418.0085003483400
2016-02-24406.00413.00406.00412.0030001230400
2016-02-23410.00416.00410.00416.0032001318600
2016-02-22403.00408.00400.00408.0058002353800
2016-02-19411.00411.00396.00396.0033001324600
2016-02-18400.00418.00400.00402.0074003032200
2016-02-17400.00410.00400.00404.0046001850200
2016-02-16400.00410.00399.00408.0083003345800
2016-02-15419.00419.00378.00402.00199007955200
2016-02-12390.00398.00387.00387.007930031225700
2016-02-10400.00400.00397.00398.00195007757900
2016-02-09401.00404.00398.00400.00116004636300
2016-02-08399.00414.00399.00413.0088003539500
2016-02-05406.00406.00399.00399.0061002460000
2016-02-04412.00418.00404.00406.00138005637600
2016-02-03430.00430.00418.00420.00106004476000
2016-02-02443.00443.00429.00431.0068002935200
2016-02-01438.00439.00432.00437.0037001614300
2016-01-29426.00435.00421.00435.0055002350900
2016-01-28428.00428.00419.00426.0032001359300
2016-01-27410.00427.00410.00425.001000417400
2016-01-26414.00421.00408.00417.0088003632100
2016-01-25408.00429.00408.00419.0010330042271000
2016-01-22407.00427.00399.00416.006320025448700
2016-01-21404.00408.00399.00408.002770011125900
2016-01-20403.00411.00400.00407.004180016856200
2016-01-19409.00412.00402.00405.00129005245900
2016-01-18401.00411.00401.00409.00178007213700
2016-01-15413.00422.00411.00413.00103004289100
2016-01-14424.00425.00410.00413.00157006565900
2016-01-13417.00444.00417.00440.00201008622300
2016-01-12419.00433.00409.00425.002530010614000
2016-01-08430.00437.00425.00425.00141006042600
2016-01-07441.00457.00432.00440.00108004757400
2016-01-06450.00456.00447.00447.0087003919700
2016-01-05435.00469.00435.00456.00154007009400
2016-01-04447.00454.00435.00435.003760016641200
2015-12-30421.00477.00413.00463.00705200299197500
2015-12-29430.00436.00426.00426.0096004140900
2015-12-28415.00426.00403.00421.00165006887800
2015-12-25438.00444.00403.00407.00254500109957200
2015-12-24424.00468.00422.00444.001029400447119200
2015-12-22434.00439.00428.00432.003300014300200
2015-12-21440.00441.00434.00435.00224009824800
2015-12-18448.00452.00441.00441.003520015645600
2015-12-17450.00457.00447.00450.004290019288000
2015-12-16459.00459.00450.00453.00202009185300
2015-12-15465.00470.00450.00459.007540034539000
2015-12-14470.00473.00465.00468.002990014009200
2015-12-11473.00478.00471.00471.00160007575500
2015-12-10475.00485.00474.00474.002890013769200
2015-12-09476.00480.00471.00478.003760017837300
2015-12-08481.00481.00477.00479.00180008617900
2015-12-07480.00482.00478.00481.002270010875000
2015-12-04482.00484.00479.00480.00125006021400
2015-12-03485.00485.00480.00480.00141006788800

   ※ 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