[6538 東証マザーズ] キャリアインデックス 日足 時系列データ

[6538 東証マザーズ] キャリアインデックス (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-221696.001779.001685.001770.0090300158322400
2017-03-211654.001719.001651.001713.003240054807000
2017-03-171669.001680.001628.001646.002700044716800
2017-03-161619.001670.001611.001654.001970032404200
2017-03-151660.001668.001624.001630.002460040503800
2017-03-141675.001675.001633.001641.003570059145400
2017-03-131700.001716.001696.001700.001380023463600
2017-03-101726.001726.001700.001710.002000034159100
2017-03-091779.001795.001706.001709.004890085389800
2017-03-081724.001778.001695.001763.004220073118200
2017-03-071776.001795.001700.001721.005170090256200
2017-03-061750.001773.001748.001758.003070054032100
2017-03-031780.001780.001741.001756.002780048872200
2017-03-021750.001788.001735.001775.0063600112621600
2017-03-011711.001740.001702.001735.002140036825000
2017-02-281741.001764.001724.001750.005670099041100
2017-02-271725.001740.001690.001719.004520077586400
2017-02-241685.001725.001685.001711.002960050462400
2017-02-231720.001743.001683.001683.003250055600400
2017-02-221665.001745.001645.001739.0081800138839900
2017-02-211663.001663.001640.001649.001040017171400
2017-02-201635.001651.001600.001637.001760028663400
2017-02-171630.001630.001588.001597.002090033479300
2017-02-161597.001645.001597.001610.002080033641200
2017-02-151608.001611.001555.001596.003920062504100
2017-02-141621.001671.001620.001627.003490057294700
2017-02-131709.001710.001625.001654.004190069958300
2017-02-101715.001715.001680.001688.001960033269700
2017-02-091700.001725.001677.001711.002800047551500
2017-02-081750.001750.001676.001694.002490042520200
2017-02-071800.001800.001720.001752.005430095448800
2017-02-061780.001815.001737.001779.00107100190174600
2017-02-031689.001733.001657.001732.0068400116173400
2017-02-021625.001687.001617.001680.004030066907300
2017-02-011605.001640.001600.001606.002190035290500
2017-01-311605.001688.001605.001634.003330054842300
2017-01-301590.001645.001564.001622.002340037643000
2017-01-271600.001600.001571.001576.001620025724300
2017-01-261574.001609.001567.001600.002260035889000
2017-01-251545.001574.001535.001551.001740026940300
2017-01-241605.001610.001515.001545.003430053122900
2017-01-231600.001644.001600.001610.001540024956400
2017-01-204980.004985.004880.004880.00820040347500
2017-01-195010.005010.004950.004995.00650032339000
2017-01-184990.005050.004920.005010.00440021874000
2017-01-174910.005030.004880.004960.00750037108000
2017-01-165110.005140.004915.004950.0023200115787000
2017-01-135200.005320.005070.005110.0038600199528000
2017-01-125150.005290.005000.005200.0046700240958000
2017-01-115000.005150.004855.005050.0048800243851500
2017-01-104580.005220.004495.005080.00192600961055500
2017-01-064680.004700.004525.004565.001660076407000
2017-01-054655.004750.004635.004700.001280060192500
2017-01-044680.004755.004625.004695.001170054738000
2016-12-304595.004840.004505.004760.0028300133297000
2016-12-294590.004590.004470.004525.001230055770000
2016-12-284485.004630.004420.004590.001950088469500
2016-12-274450.004560.004415.004420.0026100116376500
2016-12-264530.004575.004470.004480.0027500124026000
2016-12-224800.004810.004625.004645.0022700107265500
2016-12-214820.004900.004800.004805.001750084778500
2016-12-204910.004950.004790.004815.0033500162080500
2016-12-194805.005110.004770.005040.0067200331750500
2016-12-164825.005110.004715.004760.0073100357273000
2016-12-155090.005100.004765.004825.00110400543907000
2016-12-146150.006210.005160.005190.009091005374598000

   ※ 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