[6094 東証マザーズ] フリークアウト 日足 時系列データ

[6094 東証マザーズ] フリークアウト (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-092520.002638.002505.002630.00110200283672700
2016-12-082610.002610.002527.002557.0087200223597900
2016-12-072600.002677.002600.002610.0041900109633700
2016-12-062700.002710.002562.002623.00116000301491200
2016-12-052701.002849.002699.002699.0084500232109700
2016-12-022800.002840.002750.002771.00126400353286700
2016-12-012801.002819.002720.002782.00141600394453200
2016-11-302850.002877.002738.002772.00191700533653500
2016-11-292624.002717.002601.002650.0058900156910500
2016-11-282533.002689.002533.002624.0089500234181000
2016-11-252602.002642.002510.002535.00174900448565900
2016-11-242800.002839.002668.002680.00194300528526300
2016-11-222710.003030.002710.002830.005767001659867300
2016-11-212487.002778.002459.002700.005568001471436100
2016-11-182334.002383.002330.002369.0077900183457100
2016-11-172350.002448.002314.002334.00149200352723300
2016-11-162338.002417.002272.002388.00172200404791500
2016-11-152333.002333.002200.002252.00178700400393100
2016-11-142380.002498.002357.002357.00113700273414100
2016-11-112489.002510.002282.002300.00267800637599100
2016-11-102490.002513.002413.002491.00264200655307400
2016-11-092438.002539.002107.002315.006659001549811100
2016-11-082420.002504.002081.002388.009309002140389200
2016-11-072556.002556.002420.002420.008650002138179200
2016-11-043085.003205.003055.003120.00136900429591500
2016-11-023070.003150.002990.003015.00146100444192800
2016-11-013230.003240.003090.003140.00207400653516000
2016-10-313330.003375.003190.003280.00164300542518000
2016-10-283330.003395.003260.003275.00143600477291000
2016-10-273400.003430.003155.003360.00217200722070500
2016-10-263490.003590.003445.003485.00110300387052500
2016-10-253535.003575.003375.003450.0094500325570000
2016-10-243500.003650.003465.003575.00170600610101000
2016-10-213430.003485.003395.003395.0088700304976500
2016-10-203515.003520.003410.003415.00127100440601500
2016-10-193420.003455.003305.003340.00109600368486500
2016-10-183520.003550.003355.003430.00106500366359500
2016-10-173395.003550.003300.003490.00147500505847500
2016-10-143220.003350.003220.003315.00174600575620500
2016-10-133015.003250.002995.003215.00151400476661500
2016-10-123020.003035.002990.002990.002900087223300
2016-10-113020.003050.002999.003000.0040000120646200
2016-10-073010.003065.002999.003020.0046700141157500
2016-10-063050.003050.003000.003005.0046400139974500
2016-10-053025.003085.003000.003060.0066500201889000
2016-10-042907.003020.002907.003005.0097100289298500
2016-10-033065.003080.002902.002907.00216200638232800
2016-09-303045.003120.003045.003065.0059300182922000
2016-09-293120.003220.003050.003060.00103800323433500
2016-09-283185.003200.003125.003125.00131000415174500
2016-09-273150.003155.002992.003115.00167400515130200
2016-09-263160.003260.003105.003235.00135700435441000
2016-09-232989.003165.002973.003155.00160000489552700
2016-09-212990.003010.002801.002968.00167900487893900
2016-09-203030.003065.002920.002996.00121200364201400
2016-09-163080.003160.003070.003095.0091000282636500
2016-09-153245.003365.003040.003065.00174100549510000
2016-09-143395.003430.003300.003300.00113100378732500
2016-09-133500.003565.003380.003395.00135600470395500
2016-09-123520.003520.003405.003420.0094700327037500
2016-09-093755.003755.003555.003625.0062400226713500
2016-09-083870.003885.003630.003650.00118100438479000
2016-09-073510.003850.003475.003810.00184500680010500
2016-09-063375.003550.003365.003510.00112400390880000
2016-09-053300.003375.003250.003310.0069500228990000
2016-09-023305.003470.003215.003335.0091600307242000
2016-09-013480.003480.003300.003345.00107900364275000
2016-08-313590.003590.003280.003340.00165700559526500
2016-08-303650.003700.003575.003595.0048300174924500
2016-08-293655.003795.003540.003595.0065900239617000
2016-08-267800.007800.007350.007450.0058900442260000
2016-08-258070.008080.007820.007840.0045500361513000
2016-08-248030.008190.007920.008180.0042500343354000
2016-08-237860.008310.007850.008030.0071900582561000
2016-08-228090.008170.007810.007950.0044400356674000
2016-08-198020.008200.008010.008090.0067800549548000
2016-08-188100.008210.007600.007990.0080600640703000
2016-08-178240.008320.008050.008180.0085300697352000
2016-08-168320.008680.008150.008360.002105001775513000
2016-08-157900.008400.007830.008310.002055001684474000
2016-08-128000.008130.007700.007770.00116500914274000
2016-08-107850.007990.007510.007930.001663001293773000
2016-08-097250.007800.007190.007800.001578001195140000
2016-08-086890.007370.006870.007150.0091400652415000
2016-08-057400.007430.006780.006850.001666001176422000
2016-08-047700.007940.007250.007530.001913001451500000
2016-08-037000.007530.006900.007450.001586001157629000
2016-08-027150.007420.006900.006960.001505001073019000
2016-08-017180.007710.006900.007140.003776002769714000
2016-07-296900.007040.006600.007040.003201002205697000
2016-07-285900.006220.005760.006040.0095500573748000
2016-07-275960.006100.005750.005750.0061600362441000
2016-07-265810.006050.005700.005960.0055600325910000
2016-07-256030.006220.005810.005810.0054900328066000
2016-07-226140.006380.005960.006050.0051600313502000
2016-07-216240.006440.005940.006290.0063200391652000
2016-07-205610.006300.005610.006210.00103100618852000
2016-07-195600.005770.005320.005710.00163600899855000
2016-07-156780.006790.005540.005800.003974002413172000
2016-07-146830.007260.006800.007030.002234001577203000
2016-07-136970.006970.006520.006750.00109800731760000
2016-07-127040.007070.006690.006790.0093800646663000
2016-07-116630.006930.006420.006890.00110000739773000
2016-07-086450.006600.006140.006310.00101700645321000
2016-07-077000.007120.006450.006570.00125600845028000
2016-07-066880.007000.006690.006870.0087100596897000
2016-07-057180.007190.006760.007180.0094300659209000
2016-07-047360.007590.006990.007080.002111001528342000
2016-07-016680.007080.006420.007080.001809001213999000
2016-06-307010.007160.006640.006650.00142700977348000
2016-06-297400.007500.006800.006840.003205002257846000
2016-06-287400.008200.007020.007390.008255006230542000
2016-06-277000.007700.006800.007700.004255003152528000
2016-06-246550.006850.005420.006700.004614002859095000
2016-06-236060.006470.006000.006350.00159100992242000
2016-06-225710.006590.005710.006260.004277002670242000
2016-06-215130.005850.005090.005750.001920001065929000
2016-06-205170.005400.005050.005160.0086700451601000
2016-06-175000.005340.004945.005130.00161700826981000
2016-06-165410.005600.004700.004845.00198300987624500
2016-06-155230.005480.004560.005410.003238001639710500
2016-06-146410.006470.005510.005510.003076001757735000
2016-06-136460.006770.006300.006510.003009001973165000
2016-06-106700.006800.006250.006360.003354002185567000
2016-06-096800.007110.005850.006040.004160002717190000
2016-06-086000.006640.005880.006640.002287001436285000
2016-06-076000.006060.005630.006000.00121600710062000
2016-06-065870.005960.005720.005910.0092100539172000
2016-06-036060.006360.005830.005990.002408001450589000
2016-06-025850.006210.005760.005900.004558002728776000
2016-06-015750.006140.005230.005580.004868002774567000
2016-05-314850.005410.004680.005260.00137700701286000
2016-05-304890.005090.004720.004825.0096900472018500
2016-05-274870.005140.004860.004915.0068400339624500
2016-05-265400.005400.004915.004970.00135500690030500
2016-05-255170.005580.005070.005400.00166100884256000
2016-05-245240.005320.004855.005070.0097200493199000
2016-05-234895.005250.004890.005240.00137400701518500
2016-05-204615.004840.004600.004825.0036600174321000
2016-05-194600.004750.004300.004615.0070900321618000
2016-05-184975.004975.004500.004620.0081600379978000
2016-05-174725.005100.004725.005000.0087000431428000
2016-05-164880.005240.004650.004795.00163200803940000
2016-05-134920.005340.004790.005040.003892001956204000
2016-05-124200.004710.004170.004710.005316002433396000
2016-05-113970.004075.003900.004010.0041000164184000
2016-05-103910.004000.003830.003870.0026900105145000
2016-05-093920.004040.003885.003950.0029000114937000
2016-05-063885.003885.003735.003790.001200045316500
2016-05-023730.003970.003730.003815.001640063356000
2016-04-283985.003985.003770.003890.0051900200277000
2016-04-273680.003990.003670.003990.0049300189167500
2016-04-263800.003920.003690.003690.0043400163856000
2016-04-254165.004165.003825.003860.0051700204405000
2016-04-224180.004180.003880.004045.0064800258905000
2016-04-214165.004275.004125.004180.0033500141310000
2016-04-204165.004175.004095.004110.0027900115199500
2016-04-194210.004355.004125.004170.0051200217203500
2016-04-183985.004265.003865.004165.0055100224559500
2016-04-154030.004260.004020.004175.0078000324729500
2016-04-143985.004020.003905.003995.002500099195500
2016-04-134005.004020.003870.003880.002500098692000
2016-04-123800.003990.003770.003875.0044000170908500
2016-04-113755.003845.003645.003750.002220082764500
2016-04-083700.003845.003625.003755.0027100101424500
2016-04-073745.003900.003700.003720.001910071684500
2016-04-063680.003915.003585.003815.0040900153897500
2016-04-054000.004030.003600.003695.0056100210416000
2016-04-043880.004100.003880.004050.0032500129977000
2016-04-014135.004145.003800.003885.0069700274734000
2016-03-314225.004295.004120.004130.0024800103384500
2016-03-304355.004480.004210.004220.0047800207314500
2016-03-294395.004405.004255.004285.0042700184090000
2016-03-284180.004425.004170.004330.0092500399330000
2016-03-254750.005130.003990.004180.004797002185338000
2016-03-244465.004830.004450.004620.00141400658770500
2016-03-234350.004575.004345.004465.0074800334609500
2016-03-224490.004610.004395.004395.0083400372514000
2016-03-184205.004490.004100.004430.00117800506602500
2016-03-174100.004250.004050.004235.0058000240292000
2016-03-164100.004265.004090.004110.0032000133764000
2016-03-154160.004250.004070.004105.0043900183001500
2016-03-144155.004330.004100.004160.0049200207362500
2016-03-113920.004200.003920.004155.0057200235323000
2016-03-104020.004355.003850.004025.00143100584820500
2016-03-094050.004155.003985.004005.0060500243904500
2016-03-084005.004280.003740.004215.00101100405927000
2016-03-074200.004560.004075.004075.00160100681213500
2016-03-044025.004130.003855.004125.0092400370569500
2016-03-033550.004070.003540.004070.00210900817810500
2016-03-023555.003580.003455.003550.0072400255681000
2016-03-013360.003545.003350.003515.0056800196062500
2016-02-293490.003550.003335.003335.0094000320942500
2016-02-263465.003530.003375.003505.0049700171732000
2016-02-253380.003630.003370.003445.0081300282723500
2016-02-243235.003390.003180.003390.0061000201759500
2016-02-233380.003380.003230.003275.001910062900000
2016-02-223300.003350.003200.003315.0033200109167500
2016-02-193200.003365.003200.003355.0037700123629500
2016-02-183335.003410.003225.003225.0039200129380000
2016-02-173320.003590.003295.003325.0058400200068000
2016-02-163345.003630.003250.003410.0085700298717500
2016-02-153400.003640.002963.003485.00144700479526400
2016-02-123205.003415.003145.003285.0071800237317500
2016-02-103485.003600.003250.003520.0042400143999500
2016-02-093690.003730.003350.003415.0096800338270500
2016-02-083510.003730.003470.003640.0088200319058500
2016-02-053305.003550.003300.003440.0065200225416500
2016-02-043370.003740.003310.003355.00115300407170000
2016-02-033500.003500.003100.003370.0083700277563000
2016-02-023500.003535.003200.003480.00163400553868500
2016-02-013635.003800.003200.003490.003162001123597500
2016-01-293425.003425.003425.003425.0030900105832500
2016-01-283030.003060.002860.002925.0067000199431100
2016-01-273000.003035.002911.002960.00126900379131000
2016-01-262550.003040.002550.002899.00111000318096000
2016-01-252543.002600.002500.002587.002840072671700
2016-01-222636.002682.002557.002590.0040700106206700
2016-01-212405.002685.002405.002571.0085500219585500
2016-01-202298.002531.002260.002455.0090800217116600
2016-01-192101.002348.002101.002348.0055800122750200
2016-01-182081.002127.001964.002101.0057200116403700
2016-01-152260.002265.002044.002145.0061700133310000
2016-01-142289.002372.002020.002175.00108500234960900
2016-01-132331.002535.002330.002389.0076000180950100
2016-01-122780.002780.002322.002322.00149700362059200
2016-01-082752.002835.002689.002822.003100084905300
2016-01-072817.002893.002756.002770.002230062556800
2016-01-062870.002994.002823.002853.002730079230900
2016-01-052873.002930.002802.002890.002020058064400
2016-01-042913.002998.002765.002923.0049600145055400
2015-12-302950.002953.002853.002900.003000087226000
2015-12-293045.003070.002910.002947.0037600112223500
2015-12-282948.003025.002920.003000.0047800142127400
2015-12-252642.002998.002642.002998.00106300300395500
2015-12-242815.002850.002650.002692.0058100159061000
2015-12-222900.002955.002820.002820.003090088614600
2015-12-212960.002970.002780.002898.0057700165015300
2015-12-183035.003105.002955.002980.0072300217619200
2015-12-173205.003210.002980.003020.00143300438570600
2015-12-163215.003235.002961.003210.00248800773685500
2015-12-152801.003270.002770.003270.00319000958477200
2015-12-142599.002940.002572.002768.00336800924763900
2015-12-112550.002609.002391.002544.00124600311571500
2015-12-102465.002560.002457.002543.00108700273173200
2015-12-092245.002568.002245.002565.00246400603691300
2015-12-082330.002380.002240.002285.003940090941300
2015-12-072290.002350.002240.002310.003770086707000
2015-12-042308.002422.002288.002290.0076600180454800
2015-12-032305.002326.002233.002319.004080093142000

   ※ 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