[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 
2017-11-171609.001665.001579.001660.00114300186591300
2017-11-161513.001617.001510.001612.00111600176510700
2017-11-151504.001523.001432.001513.0099700148088800
2017-11-141521.001569.001510.001519.00118200180652500
2017-11-131551.001599.001500.001599.00126500196966400
2017-11-101548.001629.001513.001629.0085500135500600
2017-11-091575.001593.001476.001528.006350097997800
2017-11-081515.001550.001511.001550.005410082383500
2017-11-071640.001644.001525.001544.0095400151018000
2017-11-061596.001627.001540.001597.00116600184319300
2017-11-021677.001677.001585.001597.00149800241850000
2017-11-011779.001780.001656.001685.00186300317333700
2017-10-311620.001750.001620.001739.00255300432962000
2017-10-301680.001680.001557.001617.00272900438525300
2017-10-271590.001700.001586.001700.00284600468225900
2017-10-261515.001597.001480.001578.00259300403302500
2017-10-251506.001543.001460.001521.00262400393928700
2017-10-241429.001513.001394.001503.00420600618201600
2017-10-231350.001436.001347.001430.00157800221983200
2017-10-201305.001359.001295.001358.0084800113391300
2017-10-191280.001301.001273.001301.005230067321500
2017-10-181325.001325.001250.001261.0090600115083500
2017-10-171305.001344.001301.001327.003490046234800
2017-10-161321.001326.001299.001310.002930038443000
2017-10-131321.001321.001290.001320.002750036002200
2017-10-121300.001328.001271.001323.0087200113095400
2017-10-111353.001357.001303.001306.0094900125220700
2017-10-101407.001420.001323.001345.0088000119999500
2017-10-061364.001425.001360.001390.0083900116200800
2017-10-051450.001474.001350.001352.00206700287359900
2017-10-041407.001495.001402.001474.00186400270576200
2017-10-031353.001411.001352.001386.00412400567883100
2017-10-021348.001382.001335.001351.00135500183804000
2017-09-291401.001422.001381.001383.005780080712900
2017-09-281430.001435.001386.001421.005810081851500
2017-09-271446.001482.001416.001426.004630067025000
2017-09-262888.002940.002827.002873.003180091357300
2017-09-252932.003045.002888.002888.0051500151805800
2017-09-223035.003035.002826.002927.00118100342414000
2017-09-213170.003220.002971.003035.00103600316702900
2017-09-203315.003355.003205.003250.0086300283449500
2017-09-193165.003450.003165.003450.0077200254799500
2017-09-153085.003150.002963.003120.0078700241493400
2017-09-143030.003155.002909.003085.00105500324130200
2017-09-132948.003020.002856.002959.0055800164839000
2017-09-122872.003100.002715.002803.00145800425479500
2017-09-112625.002890.002601.002872.0085200235546200
2017-09-082414.002630.002414.002630.0091400232430100
2017-09-072500.002500.002400.002411.003890094886000
2017-09-062352.002500.002352.002479.0057800142815200
2017-09-052455.002480.002348.002402.003520084647100
2017-09-042445.002499.002363.002490.002890070099600
2017-09-012524.002524.002415.002457.002580063390300
2017-08-312539.002540.002458.002524.002910072983400
2017-08-302485.002571.002432.002490.003750093615700
2017-08-292278.002435.002278.002435.002660062690600
2017-08-282347.002370.002301.002313.002300053529700
2017-08-252381.002398.002347.002347.00660015653000
2017-08-242327.002386.002327.002377.001120026431100
2017-08-232350.002408.002329.002340.001470034837900
2017-08-222285.002346.002254.002327.003220074126900
2017-08-212401.002417.002319.002331.001750041207300
2017-08-182400.002436.002386.002412.002420058489100
2017-08-172360.002438.002360.002427.003330080235200
2017-08-162360.002370.002293.002355.003870090970900
2017-08-152270.002335.002215.002330.0044400101675100
2017-08-142086.002279.002086.002270.0075900166516400
2017-08-102080.002148.002074.002120.002730057500900
2017-08-092090.002097.002045.002088.001890039210200
2017-08-082071.002110.002050.002087.001950040561800
2017-08-072170.002170.002069.002090.002680056576500
2017-08-042116.002179.002116.002174.002490053577400
2017-08-032099.002150.002061.002111.002490052570700
2017-08-022001.002111.002001.002099.003280067908600
2017-08-012122.002135.001919.001995.0084000168486500
2017-07-312180.002180.002104.002104.004000085529700
2017-07-282102.002232.002101.002184.00200200430921500
2017-07-272077.002109.002055.002079.0050500105462700
2017-07-262080.002080.002047.002079.002730056344300
2017-07-252042.002080.002028.002067.003460071124900
2017-07-242020.002081.002002.002050.003860079246100
2017-07-212006.002027.001982.002020.001540030882800
2017-07-202000.002041.002000.002020.00630012704900
2017-07-191954.002049.001925.002015.002220043950800
2017-07-182050.002080.001881.001979.0062000124273800
2017-07-142040.002051.002000.002050.003520071616400
2017-07-132059.002090.002025.002040.00130800268120900
2017-07-121898.001980.001891.001980.0086900167905200
2017-07-111840.001900.001840.001898.003050057542600
2017-07-101861.001870.001840.001851.00770014281600
2017-07-071861.001871.001800.001860.001080019957200
2017-07-061848.001877.001842.001865.001700031698400
2017-07-051800.001834.001783.001834.001290023237700
2017-07-041870.001870.001795.001823.002150039207200
2017-07-031840.001876.001831.001870.001860034615000
2017-06-301745.001831.001744.001831.001950034809900
2017-06-291735.001798.001735.001790.001020017897800
2017-06-281801.001838.001750.001750.001700030470200
2017-06-271854.001886.001800.001832.002140039340600
2017-06-261802.001870.001802.001854.002450045102400
2017-06-231882.001910.001770.001794.0061800114343100
2017-06-221850.001898.001844.001898.00103700194299400
2017-06-211763.001840.001756.001834.0096300173647200
2017-06-201749.001779.001733.001765.004460078616300
2017-06-191680.001747.001678.001747.003950067896700
2017-06-161685.001685.001662.001667.003410057208300
2017-06-151670.001678.001645.001647.001270021060500
2017-06-141665.001689.001665.001669.001020017174500
2017-06-131665.001670.001661.001665.001150019143900
2017-06-121700.001700.001652.001665.00830013856600
2017-06-091703.001705.001642.001690.001310022189600
2017-06-081622.001713.001616.001675.004820081300900
2017-06-071600.001645.001600.001622.00740011944400
2017-06-061655.001655.001605.001612.001460023767600
2017-06-051693.001693.001645.001647.001490024746900
2017-06-021690.001704.001666.001683.001900031924000
2017-06-011687.001708.001668.001679.002370040028200
2017-05-311708.001708.001672.001687.001060017919500
2017-05-301714.001714.001666.001692.001580026820600
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。 

Twitter