[6086 東証マザーズ] シンプロメンテ 日足 時系列データ

[6086 東証マザーズ] シンプロメンテ (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-07-254965.005020.004855.004905.00830041227000
2017-07-244655.004980.004650.004980.001350065143500
2017-07-214710.004740.004620.004680.00350016365500
2017-07-204890.004900.004585.004660.0021600102388000
2017-07-195090.005380.004980.004985.0024600125423500
2017-07-184925.005300.004830.005140.0021100107581000
2017-07-144615.005200.004370.004925.0038300179308000
2017-07-134735.004775.004500.004755.001260058548000
2017-07-124700.004780.004600.004685.00990046483000
2017-07-114535.004735.004490.004700.00860039637500
2017-07-104515.004740.004455.004630.002130097861000
2017-07-074190.004695.004145.004655.0027900125335500
2017-07-064200.004200.004040.004170.00950039281000
2017-07-054100.004155.003995.004130.00920037756000
2017-07-044365.004375.004010.004100.002020083589000
2017-07-034360.004490.004150.004340.001820079230000
2017-06-303895.004300.003735.004300.002280092731500
2017-06-293645.003900.003550.003895.001390052064500
2017-06-283600.003645.003445.003545.001370048874500
2017-06-273495.003595.003400.003595.00750026196000
2017-06-263310.003475.003285.003425.00980033470500
2017-06-233350.003365.003225.003315.00980032434000
2017-06-223320.003365.003200.003350.00770025327000
2017-06-213405.003465.003180.003270.003010098452000
2017-06-203605.003610.003355.003405.001580054594500
2017-06-193540.003620.003380.003470.001600055313000
2017-06-163745.003745.003565.003565.00490018040000
2017-06-153610.003690.003510.003610.00440015781500
2017-06-143860.003860.003500.003635.002430089840500
2017-06-133045.003650.002985.003650.002240074336300
2017-06-123130.003130.002961.003055.001100033792200
2017-06-093250.003370.003140.003200.0037000120320000
2017-06-082861.003135.002861.003110.001760053483400
2017-06-072675.002860.002675.002860.00830023214700
2017-06-062664.002679.002639.002678.0028007461200
2017-06-052676.002724.002605.002680.00680018052400
2017-06-022728.002768.002663.002697.0022005950100
2017-06-012620.002750.002615.002728.00960025968100
2017-05-312754.002770.002638.002646.00620016767600
2017-05-302738.002760.002541.002725.001200032166300
2017-05-292772.002806.002772.002780.0024006686900
2017-05-262842.002845.002660.002828.00930026035000
2017-05-252898.002898.002772.002843.001000028434600
2017-05-242701.002879.002701.002819.002120059211500
2017-05-232549.002768.002539.002749.002850076013100
2017-05-222407.002550.002407.002518.00830020413100
2017-05-192429.002461.002400.002408.00640015503700
2017-05-182434.002462.002400.002427.00590014304800
2017-05-172550.002550.002471.002471.001010025522400
2017-05-162540.002545.002501.002535.0036009092000
2017-05-152479.002500.002435.002498.0031007692900
2017-05-122455.002539.002455.002479.00780019374800
2017-05-112439.002600.002437.002499.002310057743300
2017-05-102421.002436.002384.002396.00560013473100
2017-05-092315.002421.002311.002405.001520036171600
2017-05-082298.002305.002241.002305.001010023015100
2017-05-022256.002280.002228.002228.00580013023000
2017-05-012278.002298.002253.002280.0042009540200
2017-04-282280.002305.002238.002278.00890020206100
2017-04-272326.002329.002235.002305.001230027962400
2017-04-262300.002345.002285.002329.001130026199700
2017-04-252195.002265.002174.002263.00780017359000
2017-04-242215.002215.002151.002173.00560012239900
2017-04-212252.002399.002150.002165.003150071490900
2017-04-202237.002250.002115.002224.0066500145201300
2017-04-191897.001906.001877.001877.0031005871300
2017-04-181944.001950.001853.001867.00880016728100
2017-04-171820.001913.001820.001904.001160021763300
2017-04-141940.001940.001780.001780.002380044887200
2017-04-131855.001855.001720.001780.001760031506400
2017-04-121910.001911.001800.001839.001730032133500
2017-04-111950.001968.001890.001926.001910036803200
2017-04-102026.002110.002001.002089.001230025348800
2017-04-072050.002055.001900.001986.001940038261200
2017-04-062070.002081.001971.001982.001580031736000
2017-04-052094.002144.002086.002137.0040008408600
2017-04-042202.002202.002050.002110.001280027163300
2017-04-032130.002200.002118.002199.0042009080500
2017-03-312141.002151.002104.002130.00770016443800
2017-03-302100.002127.002086.002113.00900018952000
2017-03-292037.002113.002023.002113.00550011376200
2017-03-282058.002075.002018.002019.00500010181500
2017-03-272135.002135.002065.002075.00920019239300
2017-03-242166.002166.002116.002136.0025005353100
2017-03-232197.002197.002127.002132.00640013839000
2017-03-222091.002200.002091.002197.00710015134600
2017-03-212125.002168.002058.002168.001960041307200
2017-03-172135.002179.002130.002160.00940020204000
2017-03-162125.002170.002121.002150.0035007514500
2017-03-152200.002216.002065.002171.001400029962400
2017-03-142245.002250.002200.002200.00590013084000
2017-03-132327.002334.002200.002200.003530080533600
2017-03-102300.002335.002252.002315.002120048782700
2017-03-092143.002270.002143.002270.001550034393700
2017-03-082178.002178.002122.002131.001160024858700
2017-03-072218.002218.002188.002210.00650014351400
2017-03-062229.002229.002185.002190.00840018525200
2017-03-032237.002237.002180.002196.00620013665500
2017-03-022145.002220.002145.002170.001990043529100
2017-03-012180.002180.002071.002135.002570054681800
2017-02-282333.002343.002170.002185.004020089276300
2017-02-272409.002409.002290.002297.002510058520000
2017-02-242374.002497.002352.002400.003600086903800
2017-02-232380.002600.002333.002474.0079500195239800
2017-02-222400.002419.002275.002381.0083300194254300
2017-02-212517.002534.002397.002410.0064900159544500
2017-02-202425.002769.002388.002617.00367400939377400
2017-02-172275.002275.002275.002275.00990022522500
2017-02-161870.001875.001845.001875.0046008590600
2017-02-151869.001869.001851.001869.0017003165300
2017-02-141860.001889.001840.001870.00620011587300
2017-02-131864.001899.001821.001825.00940017579100
2017-02-101875.001890.001855.001855.00750013999300
2017-02-091887.001888.001870.001871.0050009382200
2017-02-081870.001889.001860.001887.0023004312900
2017-02-071915.001915.001870.001891.00550010415700
2017-02-061861.001880.001861.001880.0044008237300
2017-02-031851.001875.001850.001861.0042007812600
2017-02-021865.001883.001865.001869.0044008254700
2017-02-011850.001887.001815.001873.00890016480900
2017-01-311900.001918.001850.001879.001050019771800
2017-01-301870.001893.001851.001884.00730013686600
2017-01-271860.001863.001847.001850.00610011331100
2017-01-261850.001870.001820.001860.001200022142900
2017-01-251744.001788.001744.001788.00570010109100
2017-01-241720.001763.001720.001763.0050008697300
2017-01-231735.001774.001685.001737.00700011998100
2017-01-201681.001681.001662.001676.0034005692900
2017-01-191730.001749.001660.001682.00720012291300
2017-01-181701.001701.001598.001636.001150018865600
2017-01-171744.001791.001660.001661.002200037194200
2017-01-161705.001820.001705.001751.003870068299500
2017-01-131680.001685.001663.001663.00600010022100
2017-01-121675.001676.001663.001664.00620010365500
2017-01-111655.001670.001651.001663.0058009626500
2017-01-101623.001633.001605.001630.0047007610700
2017-01-061615.001625.001588.001591.00950015273500
2017-01-051623.001623.001597.001613.00730011764300
2017-01-041532.001645.001521.001624.001750027422200
2016-12-301531.001531.001511.001519.0022003340000
2016-12-291513.001525.001501.001508.0044006652000
2016-12-281535.001536.001514.001534.0018002757700
2016-12-271540.001549.001532.001532.0042006480100
2016-12-261529.001536.001513.001529.0046007019700
2016-12-221512.001529.001510.001529.0029004401100
2016-12-211530.001537.001513.001517.0028004278000
2016-12-201537.001537.001520.001521.0048007331400
2016-12-191520.001537.001502.001537.001130017238900
2016-12-161450.001509.001450.001504.001420021151700
2016-12-151438.001438.001426.001426.0029004147700
2016-12-141444.001445.001438.001438.0015002162700
2016-12-131400.001419.001396.001415.0024003375500
2016-12-121392.001417.001391.001395.0019002653700
2016-12-091392.001392.001387.001390.0017002364300
2016-12-081392.001395.001378.001394.0032004426900
2016-12-071422.001422.001380.001392.0040005626500
2016-12-061427.001429.001404.001423.0018002546800
2016-12-051459.001459.001424.001457.0042006056300
2016-12-021470.001479.001441.001461.0024003486500
2016-12-011450.001500.001438.001470.00840012418100
2016-11-301400.001430.001400.001430.0039005524700
2016-11-291390.001406.001366.001406.0038005294800
2016-11-281385.001400.001375.001392.0046006379100
2016-11-251360.001394.001360.001390.00810011182200
2016-11-241340.001376.001340.001355.0062008437900
2016-11-221340.001340.001330.001340.0033004414400
2016-11-211344.001366.001340.001340.0072009695400
2016-11-181313.001344.001313.001344.0051006811700
2016-11-171288.001320.001281.001312.00790010264600
2016-11-161276.001297.001276.001297.0041005275200
2016-11-151285.001285.001273.001276.0019002433000
2016-11-141290.001290.001281.001284.0021002699300
2016-11-111276.001294.001267.001284.0025003191800
2016-11-101257.001275.001257.001266.0016002022300
2016-11-091280.001283.001230.001233.00870010893100
2016-11-081285.001285.001279.001281.0024003077700
2016-11-071275.001285.001274.001281.0028003578300
2016-11-041278.001286.001277.001277.0014001791800
2016-11-021315.001315.001276.001289.00930012044500
2016-11-011335.001335.001313.001320.0026003432300
2016-10-311344.001344.001304.001324.0035004626300
2016-10-281318.001318.001300.001312.0048006284800
2016-10-271299.001311.001285.001311.0037004795400
2016-10-261293.001299.001293.001297.0036004661200
2016-10-251290.001290.001275.001283.0033004231000
2016-10-241267.001289.001267.001280.001010012881600
2016-10-211272.001286.001266.001266.0062007885400
2016-10-201290.001291.001268.001270.0036004595600
2016-10-191280.001294.001276.001276.0031003976900
2016-10-181270.001286.001270.001274.0044005616900
2016-10-171275.001282.001267.001269.00880011218100
2016-10-141313.001324.001262.001267.002260028999400
2016-10-131328.001380.001328.001373.00850011493400
2016-10-121323.001323.001310.001315.0011001444700
2016-10-111280.001300.001280.001300.0011001412000
2016-10-071330.001330.001280.001280.0023002996900
2016-10-061328.001328.001312.001312.008001053700
2016-10-051320.001323.001315.001317.0014001845400
2016-10-041310.001320.001310.001320.0014001841900
2016-10-031320.001344.001320.001340.00700932200
2016-09-301298.001300.001278.001296.0014001813800
2016-09-291270.001296.001260.001290.0026003329000
2016-09-281250.001269.001241.001250.0031003906600
2016-09-271251.001253.001250.001250.0010001251100
2016-09-261254.001260.001241.001250.0036004509900
2016-09-231218.001250.001218.001240.0022002726200
2016-09-211211.001230.001211.001228.0011001350300
2016-09-2000
2016-09-161218.001218.001208.001208.00600728800
2016-09-151215.001215.001190.001207.0055006625200
2016-09-141223.001223.001217.001217.0011001340800
2016-09-131218.001230.001218.001223.00800976600
2016-09-121231.001231.001216.001218.0018002195600
2016-09-091221.001233.001221.001233.0018002212000
2016-09-081211.001227.001211.001220.0017002069600
2016-09-071213.001215.001210.001211.0019002302800
2016-09-061216.001216.001213.001213.00800971500
2016-09-051214.001225.001214.001216.009001096500
2016-09-021219.001229.001213.001213.0021002567900
2016-09-011225.001233.001217.001229.009001102500
2016-08-311225.001235.001225.001225.0025003066100
2016-08-301215.001225.001215.001225.009001096500
2016-08-291206.001224.001206.001215.0021002549500
2016-08-261236.001236.001205.001210.0046005594500
2016-08-251245.001246.001236.001236.0017002111200
2016-08-241260.001265.001225.001245.0048005998000
2016-08-231278.001298.001264.001264.0028003566100
2016-08-221270.001278.001257.001277.0051006488500
2016-08-191271.001310.001269.001269.0065008364200
2016-08-181394.001400.001262.001294.003870051494100
2016-08-171250.001545.001250.001454.0070600102222600
2016-08-161240.001250.001240.001250.00400499000
2016-08-151230.001252.001230.001239.0031003839800
2016-08-121228.001249.001228.001239.0018002217300
2016-08-101237.001245.001237.001241.00700868500
2016-08-091254.001254.001230.001237.0028003473200
2016-08-081241.001254.001241.001254.008001001900
2016-08-051281.001281.001240.001241.0053006635100
2016-08-041234.001290.001234.001242.0037004680500
2016-08-031230.001238.001228.001238.0043005320500
2016-08-021268.001268.001236.001237.0038004748100
2016-08-011238.001239.001216.001239.0016001978500
2016-07-291237.001237.001211.001211.0032003940000
2016-07-281241.001247.001240.001245.0018002239800
2016-07-271266.001270.001241.001241.0020002528000
2016-07-261250.001250.001238.001245.0034004233800
2016-07-251264.001264.001251.001262.0014001761800
2016-07-221309.001309.001254.001255.0028003607900
2016-07-211252.001279.001250.001273.0041005166300
2016-07-201274.001290.001227.001249.0032004046700

   ※ 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