[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 
2017-05-291666.001713.001649.001709.001890031862900
2017-05-261635.001664.001600.001649.001580025740300
2017-05-251664.001664.001629.001630.001120018392200
2017-05-241672.001672.001640.001664.001530025346000
2017-05-231700.001700.001671.001672.001270021400800
2017-05-221681.001710.001677.001707.002400040795600
2017-05-191685.001686.001663.001677.001510025276900
2017-05-181630.001679.001620.001679.002040033506200
2017-05-171666.001683.001652.001673.003730062302800
2017-05-161662.001685.001600.001626.0081700134076100
2017-05-151530.001593.001530.001582.001750027431800
2017-05-121503.001523.001502.001522.0047007101300
2017-05-111517.001528.001500.001503.0058008734200
2017-05-101569.001569.001498.001517.001200018323600
2017-05-091574.001585.001536.001539.001100017149400
2017-05-081560.001580.001560.001574.0063009889700
2017-05-021555.001560.001538.001559.0030004655200
2017-05-011580.001581.001544.001553.0019002963300
2017-04-281562.001575.001542.001567.00920014347300
2017-04-271558.001561.001525.001556.00740011451700
2017-04-261560.001560.001517.001552.001370021095600
2017-04-251487.001532.001485.001522.001000015147100
2017-04-241549.001549.001448.001473.001340019897100
2017-04-211542.001568.001532.001542.001360021027900
2017-04-201548.001585.001540.001549.002470038469300
2017-04-191479.001540.001479.001525.002230033882600
2017-04-181536.001536.001478.001479.002070031087000
2017-04-171424.001513.001415.001504.002030029751300
2017-04-141420.001435.001403.001424.00990014083200
2017-04-131340.001420.001320.001420.002650035748500
2017-04-121388.001394.001365.001370.002230030684900
2017-04-111419.001429.001345.001410.003490049016100
2017-04-101423.001439.001419.001424.001390019799500
2017-04-071431.001445.001351.001418.005290074158100
2017-04-061539.001539.001420.001431.005370078355700
2017-04-051550.001590.001516.001547.003270050583300
2017-04-041669.001682.001516.001576.005940094801700
2017-04-031675.001688.001650.001665.003160052599000
2017-03-311670.001697.001659.001665.001940032514300
2017-03-301719.001726.001672.001674.002210037537600
2017-03-291650.001718.001650.001718.003070051612500
2017-03-281714.001714.001640.001645.0069500115785100
2017-03-271813.001819.001680.001685.00171600298231900
2017-03-241826.001854.001814.001820.00112800207161000
2017-03-231760.001828.001723.001815.00100500179395900
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