[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 
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