[6088 東証マザーズ] シグマクシス 日足 時系列データ

[6088 東証マザーズ] シグマクシス (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-09672.00680.00662.00670.0011810078891400
2016-12-08698.00698.00675.00682.005260035970900
2016-12-07677.00700.00671.00689.009550065599000
2016-12-06681.00681.00662.00664.005410036121000
2016-12-05674.00683.00669.00673.003310022389100
2016-12-02690.00690.00664.00667.008850059733200
2016-12-01708.00708.00681.00686.0012710088497200
2016-11-30700.00714.00694.00705.00177300125295200
2016-11-29655.00700.00652.00694.00148300101599800
2016-11-28663.00672.00645.00662.0012800083946600
2016-11-25679.00684.00666.00667.008790059065500
2016-11-24704.00706.00680.00682.00161700111388900
2016-11-22710.00715.00684.00704.0012010083793800
2016-11-21701.00715.00700.00710.0013000091951900
2016-11-18680.00730.00678.00705.00260400183997900
2016-11-17679.00684.00665.00682.0013560091261700
2016-11-16675.00688.00673.00681.0014320097553100
2016-11-15655.00684.00645.00675.0011890079277400
2016-11-14640.00669.00634.00657.005820038099000
2016-11-11663.00663.00639.00640.0011730075947700
2016-11-10670.00674.00655.00656.0014210094441700
2016-11-09675.00679.00603.00632.00327100207318300
2016-11-08680.00700.00650.00670.00287400193933800
2016-11-07703.00730.00700.00722.00150100107181700
2016-11-04693.00698.00679.00685.00188800129954200
2016-11-02739.00740.00693.00714.00331500236180500
2016-11-01771.00771.00743.00749.00186300140723900
2016-10-31773.00779.00752.00771.00193000147383800
2016-10-28794.00809.00763.00773.00457400359880800
2016-10-27735.00788.00734.00785.00384800294813500
2016-10-26727.00739.00718.00733.00175000127170000
2016-10-25753.00758.00715.00724.00232900170457600
2016-10-24759.00775.00740.00749.00266600202075200
2016-10-21717.00776.00708.00761.00676100507852900
2016-10-20739.00739.00708.00718.00317700229770000
2016-10-19706.00731.00697.00731.00615200438448700
2016-10-18661.00691.00661.00690.00360500245889700
2016-10-17668.00682.00654.00660.00186100124176100
2016-10-14644.00661.00638.00658.008910058090100
2016-10-13634.00649.00633.00644.005500035338500
2016-10-12654.00656.00635.00637.0011470074027500
2016-10-11668.00671.00652.00655.0012950085645400
2016-10-07639.00687.00633.00666.00966400645380200
2016-10-06649.00662.00639.00639.009750062931400
2016-10-05664.00675.00647.00653.00335200222059000
2016-10-04623.00663.00620.00654.00384700248928500
2016-10-03607.00630.00607.00619.0011060068203000
2016-09-30611.00618.00605.00605.008350050902500
2016-09-29621.00630.00603.00620.00416800257421300
2016-09-28575.00675.00572.00637.0017933001163555300
2016-09-27581.00581.00568.00575.002770015878500
2016-09-26581.00595.00572.00581.006050035272300
2016-09-23574.00579.00561.00575.002560014672600
2016-09-21572.00574.00561.00572.002680015201700
2016-09-20579.00581.00565.00568.002620014920400
2016-09-16575.00580.00572.00579.00154008875400
2016-09-15580.00584.00561.00575.007400042334600
2016-09-14594.00594.00563.00570.007040040643100
2016-09-13586.00590.00579.00590.003390019804900
2016-09-12575.00592.00575.00581.005410031503600
2016-09-09591.00591.00584.00584.002900017025500
2016-09-08599.00599.00584.00593.006370037510600
2016-09-07608.00608.00591.00599.006350038038800
2016-09-06610.00615.00601.00608.008640052544500
2016-09-05585.00606.00580.00590.006520038582300
2016-09-02594.00595.00578.00583.006110035813100
2016-09-01588.00615.00587.00595.009220055526300
2016-08-31588.00592.00558.00582.0012200070011500
2016-08-30577.00597.00576.00588.004580026834500
2016-08-29601.00604.00580.00583.008360049149100
2016-08-26609.00622.00596.00605.0014590088789500
2016-08-25598.00610.00598.00605.009170055432600
2016-08-24607.00615.00593.00602.0010160061262000
2016-08-23619.00625.00592.00606.00170700103554800
2016-08-22590.00626.00581.00623.00278500171454100
2016-08-19566.00587.00565.00586.0013220076331700
2016-08-18572.00577.00550.00556.009500053533400
2016-08-17570.00589.00570.00577.0012200070633500
2016-08-16578.00581.00562.00574.0016310093301500
2016-08-15595.00600.00566.00583.00174900102178800
2016-08-12555.00600.00551.00593.00246300142889800
2016-08-10554.00565.00542.00557.0012480069269800
2016-08-09536.00555.00532.00545.0016660090644100
2016-08-08532.00532.00511.00525.0013470070270100
2016-08-05512.00530.00501.00527.00349300180177400
2016-08-04475.00485.00474.00478.004190020100100
2016-08-03477.00484.00471.00475.005660026943100
2016-08-02485.00492.00482.00485.005950028963100
2016-08-01484.00494.00472.00488.006510031588900
2016-07-29473.00485.00460.00484.006060028534900
2016-07-28461.00472.00459.00468.007150033212600
2016-07-27472.00475.00462.00464.007690035946700
2016-07-26485.00485.00470.00472.007410035230400
2016-07-25493.00493.00478.00482.006850033093000
2016-07-22497.00499.00481.00485.006550031847400
2016-07-21498.00502.00491.00495.005550027562100
2016-07-20503.00503.00493.00496.004120020527500
2016-07-19504.00510.00496.00503.003390017041200
2016-07-15510.00516.00496.00498.008890044752400
2016-07-14514.00525.00507.00516.004280022094300
2016-07-13524.00533.00508.00512.007260037862500
2016-07-12522.00528.00517.00524.007000036671800
2016-07-11503.00518.00502.00511.006900035170900
2016-07-08509.00512.00485.00491.009340046497400
2016-07-07532.00538.00512.00513.0012480065382800
2016-07-06531.00545.00523.00525.00194800103772000
2016-07-05521.00542.00515.00535.0013670072616400
2016-07-04512.00531.00512.00521.006990036463100
2016-07-01509.00519.00504.00513.005070025904700
2016-06-30519.00524.00506.00509.005870030280000
2016-06-29508.00518.00500.00509.0012150061801300
2016-06-28489.00503.00478.00500.009850048503700
2016-06-27491.00514.00479.00496.0016210080527000
2016-06-24536.00548.00455.00473.00366000177276900
2016-06-23517.00530.00509.00524.006480033456600
2016-06-22541.00541.00516.00523.007470039321900
2016-06-21550.00552.00535.00545.009760053413100
2016-06-20527.00556.00526.00545.007610041196100
2016-06-17533.00540.00515.00525.009510050143800
2016-06-16571.00571.00520.00523.00195000105084200
2016-06-15557.00583.00556.00574.0012350070541500
2016-06-14599.00608.00560.00567.00266100153911900
2016-06-13645.00645.00604.00614.00192800119341200
2016-06-10645.00652.00637.00645.009800063078700
2016-06-09647.00660.00636.00649.00179900116384200
2016-06-08665.00668.00639.00647.00191900125060400
2016-06-07676.00682.00654.00661.00205900136858200
2016-06-06640.00673.00631.00668.00206000134557600
2016-06-03620.00656.00620.00650.00190300122486300
2016-06-02643.00652.00607.00619.00300400188195700
2016-06-01659.00674.00633.00639.00402800263456700
2016-05-31688.00688.00655.00659.00303300203211300
2016-05-30665.00690.00646.00678.00840200562790200
2016-05-27626.00670.00617.00670.001214800781696100
2016-05-26605.00622.00583.00621.00430200261400400
2016-05-25613.00616.00601.00601.0013800083870600
2016-05-24610.00617.00590.00609.00380100230433000
2016-05-23560.00617.00560.00609.00794700473779000
2016-05-20550.00558.00549.00558.005630031173300
2016-05-19551.00565.00545.00555.0011800065276900
2016-05-18595.00596.00531.00545.00295500165730400
2016-05-17574.00596.00568.00590.00336200196054900
2016-05-16543.00578.00537.00566.00223700125333200
2016-05-13555.00560.00535.00548.0013770075274900
2016-05-12555.00575.00550.00557.00188700106157000
2016-05-11529.00566.00522.00558.00290100160316700
2016-05-10538.00539.00521.00522.009280049052800
2016-05-09510.00544.00510.00537.00214300112618600
2016-05-06608.00630.00519.00520.00912000522189200
2016-05-02550.00576.00537.00573.0011420064179100
2016-04-28577.00582.00551.00558.008990050654100
2016-04-27546.00586.00546.00574.0015180086441100
2016-04-26575.00584.00506.00546.00325600178561700
2016-04-25590.00605.00574.00585.00207200122163500
2016-04-22600.00600.00581.00596.00244600144669500
2016-04-21618.00619.00588.00606.00614000370979500
2016-04-20548.00620.00540.00598.00928400545405200
2016-04-19510.00574.00503.00550.001105500599436900
2016-04-18498.00523.00497.00503.00252300128891600
2016-04-15486.00517.00486.00511.0015740079263100
2016-04-14491.00510.00485.00497.00212600106420000
2016-04-13466.00495.00463.00483.0014340069344000
2016-04-12432.00482.00432.00470.0014390066417800
2016-04-11437.00443.00423.00430.005600024166200
2016-04-08419.00438.00419.00429.003100013333500
2016-04-07426.00436.00426.00428.002510010804100
2016-04-06427.00433.00418.00422.006200026392400
2016-04-05455.00455.00437.00437.006070027057700
2016-04-04459.00461.00456.00456.00208009533900
2016-04-01474.00476.00464.00464.005230024531800
2016-03-31480.00485.00473.00479.004590022066600
2016-03-30472.00479.00471.00473.00174008259400
2016-03-29479.00479.00471.00478.002660012634800
2016-03-28483.00484.00473.00484.003140015078100
2016-03-25484.00484.00475.00478.00194009288600
2016-03-24484.00485.00478.00479.002940014148500
2016-03-23493.00493.00483.00488.002080010140000
2016-03-22479.00494.00479.00485.003600017541100
2016-03-18475.00480.00468.00475.002910013759600
2016-03-17492.00499.00472.00473.008660041961900
2016-03-16500.00508.00490.00490.005150025525600
2016-03-15515.00516.00495.00501.0011430057631500
2016-03-14477.00519.00474.00519.00254900126764600
2016-03-11458.00482.00457.00469.006090028631000
2016-03-10437.00485.00437.00466.0013100061265000
2016-03-09441.00447.00436.00436.00154006779500
2016-03-08450.00450.00435.00445.003430015229400
2016-03-07444.00457.00443.00452.002330010506800
2016-03-04440.00450.00434.00445.003230014320600
2016-03-03433.00443.00433.00442.002550011201100
2016-03-02431.00443.00431.00433.004560019940100
2016-03-01430.00438.00418.00431.00123005281900
2016-02-29425.00440.00423.00430.003010013040100
2016-02-26431.00434.00426.00433.006490027930900
2016-02-25400.00427.00400.00419.005180021430200
2016-02-24398.00407.00398.00400.003070012324900
2016-02-23415.00415.00403.00411.002550010428000
2016-02-22402.00417.00401.00410.00154006322300
2016-02-19404.00410.00400.00405.00134005405600
2016-02-18396.00421.00392.00409.0010550043343800
2016-02-17387.00397.00386.00389.002770010821600
2016-02-16399.00407.00388.00390.004960019724200
2016-02-15371.00379.00362.00375.005640020910000
2016-02-12379.00381.00345.00355.0018180065384800
2016-02-10403.00409.00387.00394.006690026345000
2016-02-09411.00417.00396.00400.009770039656600
2016-02-08430.00437.00421.00434.003110013394600
2016-02-05457.00469.00430.00441.0017030076678000
2016-02-04440.00450.00430.00440.004300018890400
2016-02-03450.00460.00445.00446.005050022699600
2016-02-02453.00469.00452.00460.005520025255500
2016-02-01448.00463.00444.00456.004080018487500
2016-01-29440.00465.00429.00443.0010020044306700
2016-01-28421.00450.00421.00446.006350027588000
2016-01-27423.00429.00417.00426.005050021353200
2016-01-26421.00424.00414.00421.004080017142400
2016-01-25421.00425.00413.00425.005930024927000
2016-01-22408.00415.00393.00413.0010560042598200
2016-01-21408.00409.00385.00390.0013640054331000
2016-01-20426.00427.00395.00401.0016900069251200
2016-01-19418.00430.00412.00424.006860028876900
2016-01-18412.00431.00408.00422.0016430068618000
2016-01-15470.00477.00433.00436.0022020098950200
2016-01-14472.00477.00445.00469.00250800115062100
2016-01-13479.00488.00476.00487.006490031316500
2016-01-12490.00508.00471.00471.00259900126664400
2016-01-08517.00520.00499.00501.00244400123945400
2016-01-07519.00543.00510.00526.0017560092113800
2016-01-06518.00548.00511.00520.00288700152845800
2016-01-05520.00528.00513.00517.0012920067206000
2016-01-04521.00549.00519.00530.00334400177916100
2015-12-30511.00525.00511.00519.00275100142282800
2015-12-29529.00529.00506.00515.00476000245112800
2015-12-28527.00557.00515.00532.001154900614716700
2015-12-25571.00588.00520.00527.0043803002384362300
2015-12-24597.00602.00552.00602.0095352005646836700
2015-12-22450.00530.00450.00502.0039249002011180000
2015-12-21459.00460.00447.00450.0012140055107500
2015-12-18461.00469.00457.00461.009550044099500
2015-12-17464.00467.00460.00465.006260028976500
2015-12-16462.00468.00457.00463.006250028850700
2015-12-15465.00470.00463.00465.004750022133800
2015-12-14464.00472.00458.00468.0012780059110900
2015-12-11471.00474.00470.00471.00203009569700
2015-12-10472.00476.00470.00471.006670031480100
2015-12-09477.00478.00474.00475.003360015991000
2015-12-08481.00481.00474.00478.007420035372800
2015-12-07479.00485.00477.00485.009870047342100
2015-12-04478.00483.00477.00478.00162007772100
2015-12-03478.00485.00477.00481.004660022380900

   ※ 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