[6177 東証マザーズ] AppBank 日足 時系列データ

[6177 東証マザーズ] AppBank (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-23660.00660.00635.00653.002360015328500
2017-05-22627.00644.00621.00640.001990012645100
2017-05-19615.00627.00615.00618.00150009327600
2017-05-18617.00624.00613.00621.002820017397700
2017-05-17643.00643.00623.00626.003220020264700
2017-05-16635.00644.00632.00639.00148009432800
2017-05-15627.00645.00626.00635.004010025344800
2017-05-12685.00698.00671.00677.001840012555100
2017-05-11699.00702.00690.00690.0099006869900
2017-05-10700.00719.00696.00696.001990014028500
2017-05-09710.00710.00694.00695.0094006557500
2017-05-08720.00720.00693.00701.002420017095300
2017-05-02695.00705.00687.00696.003180022152500
2017-05-01713.00715.00690.00695.003970027771500
2017-04-28683.00713.00665.00713.007100048718600
2017-04-27639.00691.00639.00691.006030040226000
2017-04-26640.00654.00638.00640.002210014239900
2017-04-25620.00639.00617.00636.003020019025300
2017-04-24648.00658.00615.00615.002620016529000
2017-04-21646.00662.00646.00652.001580010311200
2017-04-20648.00655.00638.00643.003520022729300
2017-04-19629.00675.00629.00658.006240040869900
2017-04-18621.00641.00621.00639.001850011684700
2017-04-17602.00628.00602.00619.003390020893900
2017-04-14603.00603.00582.00592.002380014139700
2017-04-13604.00609.00580.00593.005540032837500
2017-04-12620.00624.00596.00598.008300050453600
2017-04-11647.00659.00635.00635.004210027085200
2017-04-10670.00674.00645.00656.003970026083300
2017-04-07656.00692.00655.00673.008380055887200
2017-04-06705.00706.00665.00666.006930047209500
2017-04-05707.00715.00705.00706.002750019451200
2017-04-04735.00735.00703.00708.004950035518900
2017-04-03735.00740.00728.00734.001840013485900
2017-03-31743.00751.00732.00735.003930029007700
2017-03-30755.00762.00740.00740.003110023291900
2017-03-29737.00763.00735.00761.002600019481000
2017-03-28740.00754.00735.00737.002000014809200
2017-03-27760.00760.00734.00737.003580026551400
2017-03-24746.00757.00746.00753.001930014503200
2017-03-23774.00778.00744.00751.005770043558900
2017-03-22730.00795.00723.00772.00147600112553300
2017-03-21740.00746.00728.00737.006270046006400
2017-03-17755.00758.00724.00742.009630071079400
2017-03-16768.00770.00737.00752.0011970089930500
2017-03-15789.00792.00770.00772.005820045361600
2017-03-14798.00798.00784.00789.004880038517800
2017-03-13801.00817.00800.00801.004480036030300
2017-03-10819.00819.00806.00810.005050041021600
2017-03-09821.00822.00813.00813.002630021504500
2017-03-08816.00827.00816.00816.004750038879800
2017-03-07821.00828.00820.00820.005270043393400
2017-03-06850.00857.00817.00819.00139400115478100
2017-03-03872.00877.00852.00852.009980086283600
2017-03-02884.00890.00880.00883.002660023526300
2017-03-01882.00890.00882.00884.001930017067100
2017-02-28886.00890.00883.00883.001230010897500
2017-02-27892.00895.00884.00886.002560022730200
2017-02-24895.00904.00892.00892.002300020672700
2017-02-23897.00898.00887.00894.001690015101200
2017-02-22895.00896.00887.00895.001240011055000
2017-02-21891.00891.00877.00888.002930025927800
2017-02-20894.00896.00889.00890.002520022469200
2017-02-17900.00901.00890.00894.002390021390000
2017-02-16897.00914.00894.00900.004670042039600
2017-02-15910.00912.00898.00903.004550041051000
2017-02-14918.00926.00913.00921.002660024484100
2017-02-13930.00930.00916.00918.003080028438500
2017-02-10925.00942.00920.00929.002750025534400
2017-02-09918.00929.00917.00921.001870017235700
2017-02-08909.00933.00901.00917.003420031413600
2017-02-07909.00910.00902.00909.001570014239800
2017-02-06905.00910.00899.00908.001510013681300
2017-02-03904.00911.00900.00902.001720015519700
2017-02-02908.00916.00895.00906.008530077236600
2017-02-01901.00908.00894.00904.003280029540600
2017-01-31901.00915.00901.00901.002710024605400
2017-01-30902.00920.00901.00906.002670024281000
2017-01-27900.00908.00896.00901.002560023083900
2017-01-26905.00908.00899.00900.002540022944300
2017-01-25902.00911.00895.00906.002590023384400
2017-01-24899.00916.00895.00909.003140028398800
2017-01-23893.00901.00880.00899.004940043973100
2017-01-20902.00903.00880.00893.005640050353900
2017-01-19891.00920.00891.00909.004110037240100
2017-01-18900.00909.00893.00900.005700051299800
2017-01-17928.00931.00910.00913.003760034567400
2017-01-16932.00938.00928.00928.002530023552000
2017-01-13929.00943.00928.00939.002490023264900
2017-01-12942.00956.00932.00940.004120038798700
2017-01-11962.00966.00944.00945.004140039432500
2017-01-10969.00973.00955.00959.006730064865300
2017-01-06975.00978.00961.00969.008700084289000
2017-01-05946.00985.00942.00980.009020086535300
2017-01-04939.00950.00939.00947.006060057132800
2016-12-30931.00942.00927.00940.002670024986800
2016-12-29943.00943.00928.00929.004760044373000
2016-12-28940.00955.00938.00940.006570061866600
2016-12-27948.00955.00942.00942.008160077250100
2016-12-26935.00960.00933.00948.008890083744500
2016-12-22955.00958.00945.00950.00114600108914800
2016-12-21962.001000.00931.00962.00338000323655900
2016-12-201002.001023.001000.001007.00110800111419200
2016-12-191029.001029.001000.001006.00156200157361000
2016-12-161091.001091.001026.001030.00290800304109200
2016-12-151141.001240.001100.001106.00434500506450100
2016-12-141200.001221.001131.001141.00234900276015700
2016-12-131154.001221.001118.001179.00362400425613000
2016-12-121100.001197.001082.001184.00729300844721400
2016-12-091030.001123.001030.001040.00367200392076900
2016-12-081052.001059.001022.001022.006900071835200
2016-12-071016.001042.001016.001034.005100052444000
2016-12-061009.001018.001003.001014.002770027987300
2016-12-051000.001016.001000.001006.003180032061300
2016-12-021030.001030.001003.001006.004740048024600
2016-12-011022.001034.001010.001014.006900070233200
2016-11-301017.001075.001015.001031.008910092689800
2016-11-291031.001031.001015.001026.003550036327000
2016-11-281037.001049.001018.001044.005600057874900
2016-11-251015.001025.001001.001011.004650047055700
2016-11-241022.001039.001013.001015.003120031831200
2016-11-221026.001038.001012.001017.003250033092200
2016-11-211036.001048.001016.001025.002880029687800
2016-11-181035.001052.001034.001036.002940030543200
2016-11-171003.001039.001003.001033.004400045120100
2016-11-161023.001086.001011.001013.00127800132909100
2016-11-151010.001010.00992.001005.002490024857800
2016-11-14950.001019.00950.001010.005360053041600
2016-11-111007.001027.00994.00998.005740057780300
2016-11-10998.001015.00992.001000.005400054157300
2016-11-091013.001020.00931.00956.009390091160400
2016-11-081038.001048.001002.001008.003800038661900
2016-11-071001.001023.001000.001010.002530025558700
2016-11-041003.001018.00996.001008.006360063871000
2016-11-021050.001057.001020.001022.007040072755300
2016-11-011087.001092.001059.001059.005990064209200
2016-10-311078.001120.001078.001091.006820074645700
2016-10-281065.001165.001063.001078.00278400309303100
2016-10-271077.001109.001060.001060.007670082967900
2016-10-261095.001095.001060.001067.0098000105090600
2016-10-251139.001150.001100.001102.006730075214200
2016-10-241120.001158.001120.001130.007890090206400
2016-10-211130.001160.001112.001116.00109700124133000
2016-10-201120.001211.001120.001132.00371600435409900
2016-10-191131.001175.001112.001126.00147800168204000
2016-10-181081.001177.001065.001157.00300100339494700
2016-10-171167.001169.001074.001092.00230600254241500
2016-10-141042.001237.001024.001137.0010982001291976700
2016-10-131067.001087.001014.001052.00148800156270100
2016-10-121128.001134.001081.001091.00173500191067000
2016-10-111163.001237.001125.001144.00537500629952900
2016-10-071245.001397.001236.001313.0030551004015403000
2016-10-061020.001284.001020.001215.0026018003119418700
2016-10-05981.001012.00973.001002.00114900114065900
2016-10-04982.00984.00970.00972.005050049206400
2016-10-03991.00997.00980.00982.002930028951000
2016-09-30991.001000.00979.00989.006890068076700
2016-09-29995.001018.00984.00991.007010070029600
2016-09-28977.001010.00976.00984.007810077483900
2016-09-27972.00986.00963.00976.007200070027400
2016-09-26995.001010.00984.00995.008180081170300
2016-09-23970.001064.00970.001006.00182900186223100
2016-09-21978.00994.00969.00971.00104900102428100
2016-09-201056.001056.00995.001004.00136400138595400
2016-09-161120.001136.001023.001056.00246700263288900
2016-09-151174.001245.001135.001150.00120500141310200
2016-09-141161.001300.001130.001184.00471100579358100
2016-09-131200.001220.001063.001191.00554200629598500
2016-09-121273.001296.001211.001222.00227500283241000
2016-09-091247.001337.001241.001279.00655100834396200
2016-09-081561.001561.001335.001350.0020627003033909400
2016-09-071071.001320.001033.001261.0015919001987029600
2016-09-061249.001250.001042.001095.00518000594247000
2016-09-051201.001290.001175.001229.0014923001826449800
2016-09-02885.001027.00878.001027.00264500258875100
2016-09-01831.00885.00825.00877.005850050124300
2016-08-31841.00850.00830.00833.001980016607100
2016-08-30847.00855.00837.00853.001470012472400
2016-08-29840.00847.00829.00836.001370011452600
2016-08-26859.00859.00831.00831.002870024020600
2016-08-25859.00863.00824.00852.007760065656200
2016-08-24875.00879.00857.00865.004150035877400
2016-08-23891.00905.00875.00876.005700050520500
2016-08-22872.00922.00852.00912.009390083954300
2016-08-19864.00869.00842.00849.005560047469200
2016-08-18888.00895.00860.00876.006600057672000
2016-08-17900.00922.00893.00897.006810061584000
2016-08-16930.00930.00894.00904.007080064545500
2016-08-15885.00912.00857.00888.009840087574900
2016-08-12911.00920.00900.00900.008610077972300
2016-08-10924.00945.00900.00916.00119700110212700
2016-08-09958.001059.00955.00958.00466000465531500
2016-08-08897.001022.00889.00988.00282900271007500
2016-08-05955.00964.00910.00910.007540070497600
2016-08-04974.00994.00933.00970.00120900116064200
2016-08-03952.001033.00945.00965.00379600371648400
2016-08-02980.001084.00980.00997.00804700830390000
2016-08-01960.00998.00954.00959.00290700281435300
2016-07-291092.001095.001027.001027.00350800371350400
2016-07-281200.001225.001084.001094.00465300531256500
2016-07-271351.001352.001179.001201.00534800674076500
2016-07-261408.001449.001262.001379.0012820001718272000
2016-07-251698.001784.001538.001538.0011226001831732700
2016-07-221439.001939.001410.001938.0038949006953009000
2016-07-211550.001663.001470.001539.0018112002866365600
2016-07-201540.001588.001370.001483.0017284002552867500
2016-07-191379.001700.001353.001700.0039700006344750000
2016-07-151208.001410.001185.001400.0030655004034961000
2016-07-141010.001118.00921.001118.00787000819515100
2016-07-13846.00968.00840.00968.00343100325093600
2016-07-12808.00827.00805.00818.001940015810800
2016-07-11757.00808.00757.00792.003090024227000
2016-07-08764.00772.00729.00750.003590027077500
2016-07-07772.00795.00771.00779.001380010782200
2016-07-06790.00790.00771.00777.002250017523700
2016-07-05820.00820.00800.00802.002260018228000
2016-07-04816.00839.00816.00830.002410019978600
2016-07-01800.00837.00785.00826.003240026481100
2016-06-30808.00820.00797.00797.002890023319700
2016-06-29780.00822.00780.00806.002650021266600
2016-06-28777.00793.00732.00779.003610027549000
2016-06-27790.00815.00775.00787.002990023749600
2016-06-24871.00890.00739.00753.007970063231000
2016-06-23856.00874.00830.00874.002180018500100
2016-06-22870.00890.00842.00854.001680014422000
2016-06-21870.00870.00841.00861.001810015477700
2016-06-20839.00857.00822.00845.003060025736300
2016-06-17815.00849.00809.00821.004070033345200
2016-06-16890.00922.00806.00806.005880049195300
2016-06-15827.00905.00827.00890.004360037993500
2016-06-14916.00927.00853.00857.006020053942800
2016-06-13954.00962.00931.00942.003110029200500
2016-06-10980.00988.00957.00969.003940038365700
2016-06-09991.001037.00980.00994.005300053340400
2016-06-081010.001020.001003.001013.002110021281700
2016-06-071008.001018.001004.001006.001970019868700
2016-06-061026.001030.001007.001012.001930019630000
2016-06-031031.001060.001031.001040.003180033042500
2016-06-021095.001102.001000.001061.007060074313200
2016-06-011157.001158.001093.001125.005170058391600
2016-05-311115.001165.001076.001157.00106100120975500
2016-05-30993.001123.00992.001115.007930085047900
2016-05-27988.001010.00988.001010.002140021438400
2016-05-261009.001021.00990.001002.004970049785600
2016-05-251043.001048.001002.001009.003450035382700
2016-05-241000.001082.001000.001045.00132400138546400
2016-05-23945.001074.00945.001012.00116600117534300
2016-05-20913.00956.00911.00941.004040037655400
2016-05-19961.00992.00920.00932.005120048572200
2016-05-181002.001021.00938.00941.00121200119394800

   ※ 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