[6200 東証マザーズ] インソース 日足 時系列データ

[6200 東証マザーズ] インソース (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-282081.002081.002012.002030.0075400153228700
2017-04-272020.002100.002008.002084.0079200162485700
2017-04-262030.002052.002011.002019.0076600155587000
2017-04-252005.002057.002002.002013.0090600183162900
2017-04-242080.002105.002005.002017.0093400190140700
2017-04-212110.002135.002057.002074.0057900120872800
2017-04-202159.002186.002101.002105.0083800178622900
2017-04-192200.002225.002110.002138.00118500256970700
2017-04-182110.002183.002072.002183.00127400271187300
2017-04-172050.002110.002001.002047.00108400222925400
2017-04-142129.002194.002068.002070.00125100266258000
2017-04-132139.002197.002067.002171.00158900341754400
2017-04-122120.002217.002055.002140.00191300407211700
2017-04-112187.002210.002105.002186.00134000290181400
2017-04-102053.002219.002005.002210.00155700333097400
2017-04-072039.002100.001955.002027.00178200362246900
2017-04-062176.002176.001975.002045.00181500371684400
2017-04-052112.002215.002098.002149.00118000254258200
2017-04-042267.002378.002092.002156.00308200688323600
2017-04-032399.002400.002180.002245.00322600736024600
2017-03-312230.002393.002213.002361.00311500718470600
2017-03-302127.002240.002127.002239.00210600461653000
2017-03-292039.002109.002013.002093.00151600315883400
2017-03-282050.002073.001975.002001.00141600284645100
2017-03-272005.002132.002001.002068.00208100429740900
2017-03-242050.002065.001964.001988.00371300750266800
2017-03-231961.002082.001955.002061.00261700529422300
2017-03-221910.002010.001905.001955.00136000267454400
2017-03-211851.001950.001845.001950.00105500202637500
2017-03-171890.001936.001832.001857.0093900177695600
2017-03-161800.001884.001790.001877.0065700121422100
2017-03-151813.001875.001802.001816.0062000113773800
2017-03-141781.001809.001771.001796.005150092120900
2017-03-131850.001874.001782.001785.0077200141180500
2017-03-101895.001947.001841.001860.00147200278829400
2017-03-091830.001997.001821.001924.005985001155857500
2017-03-081801.001807.001750.001760.0081500144738500
2017-03-071870.001873.001810.001813.002770051043400
2017-03-061801.001880.001776.001853.0059000108337100
2017-03-031868.001868.001802.001805.0077500141792000
2017-03-021898.001924.001865.001871.0056800107409400
2017-03-011930.001930.001800.001862.00130000242400500
2017-02-281917.001995.001916.001927.00202300396921300
2017-02-271873.001938.001840.001935.00258000490210400
2017-02-241840.001840.001791.001833.0072900132276300
2017-02-231832.001891.001760.001825.00192400352152300
2017-02-221755.001849.001732.001849.00202400364647000
2017-02-211774.001774.001704.001721.0098900171976600
2017-02-201658.001770.001642.001757.00141600243339300
2017-02-171645.001645.001600.001605.001190019202000
2017-02-161604.001670.001604.001607.0066500108587000
2017-02-151520.001617.001516.001604.004550071208100
2017-02-141549.001553.001522.001538.002850043768300
2017-02-131570.001571.001515.001542.003400052312100
2017-02-101620.001620.001553.001570.002120033408600
2017-02-091650.001650.001583.001583.002500040597200
2017-02-081550.001655.001535.001625.005500087503400
2017-02-071604.001624.001555.001579.006170097730700
2017-02-061700.001730.001650.001654.004500075567500
2017-02-031690.001714.001505.001666.00112200180980200
2017-02-021748.001780.001455.001675.00148700246629700
2017-02-011760.001785.001731.001748.00112500196958000
2017-01-311823.001885.001791.001828.0092400169385600
2017-01-301701.001884.001701.001863.00166000303727100
2017-01-271659.001777.001640.001760.00104200177939700
2017-01-261788.001790.001690.001699.005220090388300
2017-01-251700.001766.001613.001759.0091600156889500
2017-01-241800.001800.001687.001732.00116100200456400
2017-01-231790.001865.001779.001812.00165200299322900
2017-01-201690.001765.001670.001750.00118700204796700
2017-01-191680.001735.001644.001657.0097700164769200
2017-01-181608.001681.001570.001677.0090600148283100
2017-01-171630.001710.001550.001571.00156100257144400
2017-01-161527.001640.001510.001610.00163800260132400
2017-01-131470.001533.001456.001493.0085600128089900
2017-01-121450.001515.001448.001485.003540052383600
2017-01-111480.001549.001470.001475.005470082313800
2017-01-101485.001503.001430.001501.006130090622800
2017-01-061460.001570.001460.001485.0098500149339500
2017-01-051499.001499.001455.001481.005180076789500
2017-01-041469.001526.001459.001471.0073000109148100
2016-12-301380.001468.001370.001447.006440091605100
2016-12-291420.001451.001390.001401.0081000114217600
2016-12-281472.001540.001432.001450.00128300190839400
2016-12-271460.001530.001420.001442.00152400225516800
2016-12-261424.001472.001355.001454.00137400195255100
2016-12-221530.001580.001367.001394.00441000651177500
2016-12-211400.001523.001355.001500.00181100259182400
2016-12-201317.001479.001291.001423.00244000339391700
2016-12-191253.001347.001230.001279.0090500117715500
2016-12-161263.001320.001208.001280.00134200169177900
2016-12-151299.001335.001265.001276.00173600224561600
2016-12-141370.001395.001255.001264.00367000481720900
2016-12-131186.001516.001186.001430.00543600754740600
2016-12-121171.001216.001169.001216.004170049551800
2016-12-091148.001186.001132.001167.005900069053200
2016-12-081226.001226.001164.001178.001450017189500
2016-12-071206.001230.001167.001206.002880034626700
2016-12-061150.001257.001150.001193.006230074477400
2016-12-051163.001206.001091.001180.006010068255100
2016-12-021198.001218.001158.001173.004890057612400
2016-12-011160.001287.001151.001201.00124700152304300
2016-11-301192.001204.001143.001169.00136500159432400
2016-11-291100.001330.001081.001240.00399000490713000
2016-11-281109.001184.001087.001094.00122900137632000
2016-11-251140.001180.001073.001139.00240700269795700
2016-11-241150.001301.001139.001189.00441400536704400
2016-11-221062.001281.00985.001160.009173001046227400
2016-11-21943.001063.00930.001063.00178700178525600
2016-11-18910.00929.00905.00913.009320085307100
2016-11-17875.00927.00870.00924.00157500141450200
2016-11-16834.00872.00833.00865.00130900111838500
2016-11-15830.00830.00811.00830.005710047003300
2016-11-14830.00831.00801.00816.0011680095391300
2016-11-11770.00785.00760.00775.004260032902100
2016-11-10750.00764.00745.00759.002990022516600
2016-11-09767.00767.00702.00716.006940050193100
2016-11-08765.00768.00754.00758.001630012417200
2016-11-07770.00772.00748.00761.001550011788900
2016-11-04772.00774.00740.00755.005080038308900
2016-11-02821.00821.00773.00788.007080055846700
2016-11-01819.00840.00819.00829.008850073512900
2016-10-31817.00824.00808.00812.002810022932300
2016-10-28782.00813.00782.00812.005480043839300
2016-10-27799.00800.00777.00781.002030015945900
2016-10-26783.00806.00775.00796.003770029847700
2016-10-25780.00791.00770.00789.005150040348900
2016-10-24755.00773.00755.00765.003590027324300
2016-10-21818.00818.00755.00766.007590059426300
2016-10-20820.00839.00802.00807.00136400112215900
2016-10-19802.00808.00790.00808.004450035700000
2016-10-18799.00821.00775.00789.0010210081197200
2016-10-17779.00808.00771.00806.00155600123529000
2016-10-14755.00774.00752.00764.005020038253600
2016-10-13750.00765.00749.00753.004030030399800
2016-10-12742.00770.00742.00751.004440033478100
2016-10-11760.00763.00734.00741.004890036354100
2016-10-07774.00785.00750.00760.00135200103279300
2016-10-06719.00810.00712.00761.00491800377581000
2016-10-05697.00711.00693.00703.004470031434000
2016-10-04689.00699.00689.00693.001820012635300
2016-10-03695.00698.00689.00691.002250015610100
2016-09-30693.00693.00682.00685.003090021222800
2016-09-29712.00714.00696.00701.003940027755000
2016-09-28684.00708.00681.00706.007620053204600
2016-09-27673.00694.00671.00680.004800032642800
2016-09-26700.00714.00676.00683.006340044364100
2016-09-23672.00686.00669.00684.002520017045900
2016-09-21659.00666.00653.00666.003230021234600
2016-09-20660.00665.00656.00660.002000013185700
2016-09-16677.00680.00660.00662.002400016094300
2016-09-15674.00674.00653.00657.004080026940400
2016-09-14687.00708.00669.00671.007940054743200
2016-09-13673.00683.00669.00683.004730032044800
2016-09-12668.00670.00657.00665.006390042426400
2016-09-09680.00685.00671.00678.005780039153800
2016-09-08673.00675.00662.00674.003050020461900
2016-09-07656.00676.00655.00667.004460029620800
2016-09-06672.00672.00652.00660.008660057216800
2016-09-05683.00688.00668.00672.005780039097000
2016-09-02705.00707.00688.00688.004420030595400
2016-09-01688.00706.00682.00705.007490052132800
2016-08-31685.00688.00680.00686.003790025937400
2016-08-30684.00690.00680.00684.005210035636300
2016-08-29698.00698.00681.00688.005410037166900
2016-08-26707.00718.00690.00691.008250057598300
2016-08-25727.00727.00706.00710.0010460074721700
2016-08-24744.00748.00728.00730.005350039266300
2016-08-23745.00750.00733.00736.0011940088412700
2016-08-22850.00859.00745.00745.00724200579139300
2016-08-19728.00733.00716.00731.005380039192600
2016-08-18726.00728.00711.00721.005380038738500
2016-08-17736.00741.00721.00726.007570055248300
2016-08-16750.00764.00740.00741.007610056983500
2016-08-15741.00765.00740.00756.009300070114500
2016-08-12740.00757.00730.00746.009290068815600
2016-08-10765.00790.00744.00752.0011880090996300
2016-08-09760.00770.00733.00765.0012590095347500
2016-08-08780.00780.00732.00742.0012500093693700
2016-08-05745.00788.00745.00753.00237700181952300
2016-08-04759.00843.00745.00752.001248000992540600
2016-08-03710.00760.00710.00745.00336900247982600
2016-08-02756.00760.00724.00725.00287000210876600
2016-08-01780.00841.00750.00753.001127400892882600
2016-07-29741.00791.00690.00741.00734300547224600
2016-07-28750.00819.00716.00740.0013129001001725100
2016-07-27813.00813.00707.00720.001281000966482600
2016-07-261050.001092.00792.00838.0046383004172646500
2016-07-25847.00942.00842.00942.0014615001309464600
2016-07-22792.00792.00792.00792.008950070884000
2016-07-21810.00945.00678.00692.0084082006904110500

   ※ 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