[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 
2017-08-21628.00635.00610.00616.0011040068620500
2017-08-18634.00640.00629.00632.009020057079700
2017-08-17655.00658.00636.00641.0014510093563100
2017-08-16632.00709.00628.00645.00548900363290100
2017-08-15653.00654.00627.00638.00244000155839100
2017-08-14644.00664.00636.00653.00876900567850600
2017-08-10859.00908.00739.00739.0030314002461866000
2017-08-09889.00889.00870.00889.00920300817032800
2017-08-08739.00739.00715.00739.00596000437190700
2017-08-07648.00648.00631.00639.002060013143000
2017-08-04634.00640.00630.00632.004470028348300
2017-08-03664.00664.00642.00644.006030039069700
2017-08-02666.00678.00653.00668.005870038987900
2017-08-01707.00730.00657.00662.00167700116300000
2017-07-31673.00710.00666.00708.00212800146031300
2017-07-28657.00749.00656.00707.001149300833831900
2017-07-27654.00655.00642.00649.002730017731600
2017-07-26644.00651.00640.00650.00141009125500
2017-07-25640.00646.00634.00645.00142009097300
2017-07-24641.00645.00641.00643.0089005717600
2017-07-21638.00645.00638.00642.0095006089100
2017-07-20650.00650.00639.00642.001620010446700
2017-07-19656.00656.00647.00651.00101006567100
2017-07-18660.00660.00649.00652.001630010649700
2017-07-14656.00656.00646.00651.0072004684100
2017-07-13655.00656.00648.00648.00149009688900
2017-07-12650.00655.00647.00651.0089005795500
2017-07-11657.00657.00649.00655.002120013848800
2017-07-10660.00660.00651.00654.0099006474100
2017-07-07659.00660.00649.00658.00127008298600
2017-07-06669.00669.00655.00658.001520010018500
2017-07-05650.00668.00645.00661.003460022612700
2017-07-04663.00672.00657.00659.003970026286000
2017-07-03688.00696.00670.00670.004760032409100
2017-06-30689.00691.00681.00686.003080021133200
2017-06-29690.00708.00681.00704.003300022984000
2017-06-28694.00695.00689.00692.002970020553500
2017-06-27690.00694.00680.00685.00110007527800
2017-06-26674.00698.00670.00690.004390030157700
2017-06-23679.00679.00665.00669.002600017394700
2017-06-22673.00684.00667.00673.002290015438900
2017-06-21658.00670.00658.00664.00139009224900
2017-06-20670.00670.00653.00661.002030013410000
2017-06-19655.00666.00653.00662.001930012703100
2017-06-16648.00662.00645.00657.002580016832500
2017-06-15674.00675.00646.00652.004030026563000
2017-06-14685.00686.00670.00672.003040020560100
2017-06-13677.00686.00670.00686.003220021711200
2017-06-12690.00694.00683.00683.003510024125400
2017-06-09718.00718.00687.00705.003900027304100
2017-06-08703.00735.00701.00705.002120015076300
2017-06-07691.00728.00691.00718.002460017315700
2017-06-06732.00732.00689.00700.004210029713300
2017-06-05750.00754.00730.00732.003290024246700
2017-06-02745.00755.00720.00749.0012060089029900
2017-06-01683.00759.00674.00730.00224100162832300
2017-05-31662.00672.00651.00663.002330015302600
2017-05-30666.00672.00655.00663.001590010523100
2017-05-29680.00682.00651.00676.002270015208500
2017-05-26680.00696.00680.00680.002500017092800
2017-05-25700.00700.00683.00683.003710025638900
2017-05-24663.00680.00661.00676.003410022816500
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

   ※ 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