[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 
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
2016-05-171000.001047.00958.00972.00204400203468800
2016-05-16836.00990.00836.00909.00426000386136900
2016-05-131160.001168.001136.001136.006510074816000
2016-05-121190.001211.001172.001174.005510065502000
2016-05-111186.001238.001186.001201.005690068879400
2016-05-101200.001225.001180.001216.005250063212300
2016-05-091194.001229.001180.001193.007130085526700
2016-05-061176.001215.001170.001200.004120048829500
2016-05-021181.001219.001140.001205.006240073836600
2016-04-281250.001274.001216.001225.005680070347700
2016-04-271242.001286.001222.001278.005290066269100
2016-04-261337.001346.001237.001272.00132400170474900
2016-04-251351.001400.001350.001367.0086000117865500
2016-04-221350.001372.001326.001350.005550074860100
2016-04-211352.001385.001330.001340.0097800132864100
2016-04-201340.001375.001323.001341.0096200130086500
2016-04-191271.001342.001270.001321.0081000106612400
2016-04-181260.001290.001230.001250.006260078404400
2016-04-151340.001344.001303.001315.006510085746700
2016-04-141387.001393.001358.001358.0081900112334300
2016-04-131370.001394.001353.001357.00101000138606600
2016-04-121280.001450.001270.001331.00193900266843500
2016-04-111279.001286.001228.001275.005480068976600
2016-04-081206.001299.001190.001261.005870071909700
2016-04-071210.001229.001180.001209.0091200109511100
2016-04-061265.001265.001192.001193.00134900164099500
2016-04-051347.001347.001260.001288.007730099959400
2016-04-041316.001395.001313.001344.0076000101926500
2016-04-011502.001502.001400.001400.0089000127495600
2016-03-311520.001545.001509.001513.003230049138800
2016-03-301506.001550.001506.001520.004250064962400
2016-03-291510.001526.001503.001508.002350035497000
2016-03-281522.001536.001504.001519.003090046750700
2016-03-251550.001559.001530.001540.003130048193900
2016-03-241560.001566.001538.001566.003190049471600
2016-03-231539.001588.001539.001580.003640056699300
2016-03-221570.001590.001536.001542.005840091048500
2016-03-181631.001631.001572.001584.005870093450800
2016-03-171730.001730.001628.001649.0064200107598400
2016-03-161793.001808.001681.001681.00114100197818400
2016-03-151588.001889.001564.001793.00342000613005000
2016-03-141630.001674.001604.001605.0062000101538800
2016-03-111520.001673.001503.001644.00102400163740800
2016-03-101541.001551.001509.001533.003380051812600
2016-03-091550.001556.001505.001511.005230079474400
2016-03-081602.001627.001545.001559.005980094599900
2016-03-071607.001638.001597.001597.0075700121563300
2016-03-041661.001670.001621.001643.005180085123100
2016-03-031640.001689.001617.001677.0065100107393000
2016-03-021650.001674.001600.001645.0079500130402600
2016-03-011611.001640.001593.001626.006120098897100
2016-02-291737.001744.001644.001644.005860098885200
2016-02-261800.001832.001700.001729.0065900115855200
2016-02-251819.001847.001783.001800.004340078630700
2016-02-241779.001930.001756.001827.00134300246989400
2016-02-231946.001949.001809.001859.00133600248925000
2016-02-221883.001944.001863.001906.00248200472537800
2016-02-191700.001912.001663.001883.007530001356925200
2016-02-182082.002189.001700.001740.0011751002372489100
2016-02-172018.002100.001850.001992.009054001808927300
2016-02-161400.001738.001392.001738.00591700991082300
2016-02-151390.001450.001350.001438.00113400158456900
2016-02-121252.001429.001231.001300.00199800257329200
2016-02-101507.001565.001386.001417.00169800246999600
2016-02-091645.001675.001495.001520.00224700357063900
2016-02-081750.001814.001664.001755.00309400541119400
2016-02-051998.002000.001581.001938.00541800977968600
2016-02-042160.002235.001998.002026.00465100979410700
2016-02-031936.002159.001887.001990.00494300992727100
2016-02-022032.002478.001925.002026.0020345004536767000
2016-02-011855.002103.001855.002103.007763001570763100
2016-01-291703.001703.001703.001703.002800047684000
2016-01-281410.001430.001385.001403.005410076029900
2016-01-271423.001462.001380.001434.006820096852100
2016-01-261392.001424.001371.001382.0079800111550600
2016-01-251397.001472.001352.001472.00108800153917600
2016-01-221360.001421.001345.001405.00131200181007000
2016-01-211389.001436.001276.001290.00117000158927100
2016-01-201506.001517.001353.001361.00113100162265700
2016-01-191490.001550.001462.001532.0070800106530800
2016-01-181480.001520.001440.001497.00144200213817200
2016-01-151705.001731.001571.001600.00129200210424700
2016-01-141690.001738.001626.001671.00138700231863200
2016-01-131780.001816.001734.001799.00105800187712100
2016-01-121848.001867.001668.001720.00178900316065200
2016-01-081860.001960.001840.001888.0095200179819500
2016-01-071916.001990.001877.001883.00115700220643400
2016-01-062140.002166.001910.001956.00210300427090800
2016-01-052080.002143.002010.002123.00157300326621200
2016-01-042082.002174.002063.002097.00234400496264400
2015-12-302030.002180.002030.002107.005157001094516100
2015-12-291848.002082.001845.002020.00367700734471400
2015-12-281822.001887.001779.001878.00177000324627400
2015-12-251930.001931.001776.001795.00296800548137100
2015-12-241960.002060.001945.001991.00228700457357400
2015-12-222000.002231.001960.001975.007982001668975700
2015-12-212022.002035.001932.001943.00205300403594700
2015-12-182126.002156.002041.002070.00279000581914100
2015-12-172200.002218.002113.002126.00311300673248900
2015-12-162335.002335.002234.002275.00211600482770700
2015-12-152342.002465.002201.002201.005950001394659800
2015-12-142315.002369.002160.002251.005489001232464000
2015-12-112370.002470.002300.002353.0010227002419730200
2015-12-102639.002734.002601.002620.00202100538147700
2015-12-092782.002788.002661.002684.00260100705766300
2015-12-082823.002888.002795.002813.00219800623738800
2015-12-072850.002900.002780.002806.00228400648677300
2015-12-042900.002930.002820.002845.00202300580709600
2015-12-033155.003190.002925.002960.006415001974277600

   ※ 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