[6532 東証マザーズ] ベイカレント・コンサルティング 日足 時系列データ

[6532 東証マザーズ] ベイカレント・コンサルティング (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-301303.001330.001294.001295.0079400103468800
2017-03-291298.001338.001290.001332.0089900118588200
2017-03-281276.001323.001276.001300.006500084550600
2017-03-271316.001325.001271.001282.00134500174490200
2017-03-241292.001320.001268.001310.007270094402300
2017-03-231266.001296.001255.001292.004700059906600
2017-03-221261.001286.001253.001280.0099600125964200
2017-03-211266.001297.001249.001289.00145800186115700
2017-03-171327.001344.001297.001297.00171100225674800
2017-03-161318.001375.001318.001362.00112800152946900
2017-03-151348.001348.001315.001316.00114200151636900
2017-03-141376.001380.001310.001348.00213500288652700
2017-03-131323.001393.001301.001386.00266100362022400
2017-03-101320.001325.001287.001323.00122700160846800
2017-03-091341.001350.001281.001290.00174100229328700
2017-03-081371.001386.001320.001350.00370200503591000
2017-03-071248.001368.001247.001354.00526400691022300
2017-03-061193.001242.001184.001242.00210000256576900
2017-03-031180.001199.001180.001195.008220098116300
2017-03-021172.001194.001164.001192.00110900130512200
2017-03-011194.001194.001156.001172.00102700120921800
2017-02-281160.001192.001150.001185.00196100230633100
2017-02-271170.001174.001139.001147.00126500145261500
2017-02-241179.001195.001166.001180.0085100100513400
2017-02-231217.001230.001191.001200.00221000266274100
2017-02-221231.001253.001211.001223.00202300248147900
2017-02-211190.001270.001189.001259.00531500659907800
2017-02-201183.001196.001180.001184.0086700103021100
2017-02-171176.001195.001175.001183.008330098642500
2017-02-161189.001197.001166.001180.00110900131047500
2017-02-151194.001208.001186.001186.0093300111625900
2017-02-141197.001207.001190.001194.00120500144365500
2017-02-131167.001209.001167.001197.00120000143104500
2017-02-101180.001206.001166.001166.00200600237990200
2017-02-091120.001179.001120.001165.00190700220127700
2017-02-081106.001128.001104.001120.008280092359800
2017-02-071112.001119.001105.001106.007050078264400
2017-02-061120.001125.001111.001117.006690074754100
2017-02-031121.001136.001110.001111.0090900101580100
2017-02-021104.001150.001104.001113.00111300125011600
2017-02-011120.001124.001104.001104.00206000229181000
2017-01-311119.001156.001112.001140.00156300177207300
2017-01-301165.001167.001128.001128.00246400280778100
2017-01-271200.001201.001165.001167.00160200188428200
2017-01-261212.001216.001178.001185.00148700177581700
2017-01-251200.001209.001155.001178.00213300251739400
2017-01-241240.001258.001168.001190.00394000473652200
2017-01-231209.001270.001201.001240.00384300476706000
2017-01-201192.001215.001160.001198.00499800595047300
2017-01-191125.001193.001120.001193.00428000494969200
2017-01-181112.001139.001033.001135.00571700622544200
2017-01-171200.001240.001113.001114.0021864002574009000
2017-01-161086.001086.001086.001086.006400069504000
2017-01-13907.00947.00880.00936.00448900414452700
2017-01-12915.00917.00890.00892.00263600238313200
2017-01-11911.00940.00902.00906.00509000469008200
2017-01-10877.00918.00871.00900.00579900518635400
2017-01-06831.00869.00828.00856.00315100268433100
2017-01-05823.00841.00823.00827.0011670096954800
2017-01-04849.00854.00822.00824.00256400213594800
2016-12-30840.00847.00835.00838.00131400110342700
2016-12-29842.00856.00834.00844.00214400181251800
2016-12-28814.00835.00814.00834.00183500151533100
2016-12-27823.00831.00809.00814.00336900274685900
2016-12-26820.00834.00815.00823.00426200350942100
2016-12-22835.00839.00808.00815.00409200336257000
2016-12-21860.00869.00845.00849.00271300231482900
2016-12-20868.00885.00856.00867.00227400197511000
2016-12-19875.00877.00845.00866.00439700377783500
2016-12-16899.00910.00881.00882.00273100243820900
2016-12-15900.00930.00886.00897.00492600444691000
2016-12-14900.00914.00878.00885.0024260002167962400
2016-12-13855.00855.00855.00855.0011450097897500
2016-12-121155.001155.001155.001155.003990046084500
2016-12-091465.001471.001451.001455.0098500143868600
2016-12-081490.001495.001465.001468.00108500160264900
2016-12-071505.001516.001481.001490.0097000144904200
2016-12-061539.001539.001505.001509.003930059719900
2016-12-051493.001541.001493.001523.0080900123199400
2016-12-021512.001532.001492.001496.0075100113007700
2016-12-011522.001525.001510.001510.0099900151467600
2016-11-301511.001570.001511.001530.00134700207202400
2016-11-291491.001542.001491.001508.00117000177232300
2016-11-281497.001497.001459.001490.00146700217247000
2016-11-251530.001543.001501.001501.00174500263738000
2016-11-241560.001577.001542.001547.0082400127991400
2016-11-221560.001573.001553.001567.003850060073500
2016-11-211615.001615.001555.001569.0073900117097400
2016-11-181587.001629.001583.001595.0069600111277300
2016-11-171601.001609.001574.001583.0083800133083000
2016-11-161549.001626.001549.001625.00125300199932800
2016-11-151532.001584.001531.001549.0083200128951700
2016-11-141552.001559.001500.001541.00136500210026800
2016-11-111606.001606.001533.001542.0085800134274800
2016-11-101646.001646.001575.001593.00139000223025600
2016-11-091676.001691.001499.001566.00181000289873700
2016-11-081733.001734.001675.001694.0082600140481700
2016-11-071710.001735.001685.001735.0094300161446800
2016-11-041749.001769.001702.001723.0089400154062700
2016-11-021756.001808.001712.001765.00132700233377800
2016-11-011775.001790.001732.001778.0077300136118300
2016-10-311840.001840.001748.001752.00160800285583700
2016-10-281894.001908.001805.001814.00224000418164500
2016-10-271836.001890.001821.001890.00297200553819600
2016-10-261765.001840.001760.001830.00263400477476200
2016-10-251704.001780.001695.001779.00202300348795600
2016-10-241759.001764.001690.001736.00142200245188600
2016-10-211744.001794.001727.001737.0073500129019200
2016-10-201744.001765.001670.001743.00167400289014100
2016-10-191750.001780.001735.001750.0085700150294500
2016-10-181750.001788.001740.001742.00126300221447400
2016-10-171802.001843.001771.001781.00379000685945300
2016-10-141704.001790.001698.001784.00235500413511300
2016-10-131725.001729.001693.001704.0069600118976000
2016-10-121700.001744.001692.001697.00115200197059400
2016-10-111685.001730.001669.001680.00129700220339700
2016-10-071698.001698.001620.001637.0064800106506000
2016-10-061698.001704.001666.001666.0076900129378800
2016-10-051765.001795.001710.001710.00160400280147800
2016-10-041663.001783.001663.001764.00467300808304000
2016-10-031650.001690.001631.001675.00165400275382700
2016-09-301511.001668.001507.001668.00155300245419700
2016-09-291551.001570.001516.001536.00102600157982300
2016-09-281570.001593.001549.001555.0081700127323500
2016-09-271590.001608.001570.001598.00105100166874900
2016-09-261663.001663.001600.001609.0093700151612100
2016-09-231655.001663.001620.001658.00139700229891000
2016-09-211625.001655.001598.001655.00190200309700800
2016-09-201600.001640.001591.001618.00260200419799600
2016-09-161479.001586.001478.001585.00221400338890300
2016-09-151428.001562.001426.001519.00408600616909700
2016-09-141486.001492.001412.001425.00358600519340200
2016-09-131534.001567.001483.001486.00359900540921600
2016-09-121632.001635.001530.001551.00316800500170100
2016-09-091692.001699.001650.001651.00183200305881300
2016-09-081795.001795.001700.001701.00213800370320300
2016-09-071725.001772.001704.001770.00223600389383400
2016-09-061595.001743.001593.001698.00511200856748300
2016-09-051807.001825.001660.001675.008954001549980100
2016-09-021963.001999.001910.001927.0033425006561678500

   ※ 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