[6656 東証マザーズ] インスペック 日足 時系列データ

[6656 東証マザーズ] インスペック (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-281080.001080.001031.001059.002240023567200
2017-04-271050.001079.001050.001069.001260013410100
2017-04-261032.001088.001032.001050.002530026869100
2017-04-251000.001027.001000.001024.001450014755000
2017-04-241020.001028.001000.001001.001980019984200
2017-04-211040.001055.001013.001015.001800018491700
2017-04-201084.001084.001034.001037.001720018071300
2017-04-191077.001077.001044.001054.001610016919400
2017-04-181085.001096.001051.001077.002020021596100
2017-04-171022.001065.001022.001063.001440015070300
2017-04-141013.001097.001013.001021.002020021236200
2017-04-13991.001032.00973.001031.002410024307100
2017-04-121050.001050.001004.001009.003870039877900
2017-04-111117.001130.001072.001080.004700051330400
2017-04-101150.001159.001107.001159.001320015081300
2017-04-071134.001157.001064.001122.003940044153000
2017-04-061151.001168.001118.001122.001790020271500
2017-04-051160.001200.001150.001170.002080024341900
2017-04-041247.001255.001150.001173.007550090850100
2017-04-031250.001310.001222.001304.005370068062200
2017-03-311324.001324.001261.001266.003170040837900
2017-03-301280.001345.001280.001309.005470071960100
2017-03-291236.001318.001229.001300.004710060581100
2017-03-281201.001266.001190.001246.003950048334200
2017-03-271274.001280.001201.001201.004940060759800
2017-03-241370.001405.001253.001255.00283600381392500
2017-03-231220.001235.001205.001220.001350016443400
2017-03-221230.001247.001221.001221.002480030504300
2017-03-211214.001286.001202.001265.007730095720600
2017-03-171200.001212.001175.001184.003910046704000
2017-03-161170.001233.001162.001214.008340099954000
2017-03-151291.001300.001186.001188.00143300179782300
2017-03-141397.001397.001308.001345.00104000139188200
2017-03-131408.001456.001400.001400.00101300143372800
2017-03-101472.001472.001409.001468.006130088654500
2017-03-091401.001444.001380.001444.004040056921300
2017-03-081411.001411.001355.001378.003260044941900
2017-03-071412.001419.001353.001381.006550091338300
2017-03-061453.001453.001416.001430.003840054810500
2017-03-031442.001467.001425.001449.002940042579700
2017-03-021444.001486.001441.001444.004620067165500
2017-03-011461.001485.001418.001470.005090074064900
2017-02-281452.001505.001452.001455.003440050846300
2017-02-271515.001515.001444.001450.006130090527300
2017-02-241495.001530.001485.001496.004050060959900
2017-02-231528.001528.001480.001515.004250063821100
2017-02-221515.001539.001501.001532.005600085289000
2017-02-211525.001539.001500.001501.006560099675000
2017-02-201477.001535.001463.001521.00102800155218000
2017-02-171419.001480.001417.001440.005690082368300
2017-02-161442.001470.001428.001430.003180046140800
2017-02-151478.001478.001411.001442.005420077868800
2017-02-141434.001478.001434.001460.003570052163400
2017-02-131491.001491.001431.001436.004430064186300
2017-02-101525.001538.001466.001470.006410095576400
2017-02-091489.001545.001465.001502.00125900189770300
2017-02-081416.001480.001406.001461.005530079864700
2017-02-071498.001498.001422.001440.0073900107222600
2017-02-061451.001492.001431.001480.0092400135660000
2017-02-031592.001623.001412.001444.00293200441603900
2017-02-021650.001674.001564.001589.00311000499781300
2017-02-011560.001641.001516.001641.00353000562005100
2017-01-311518.001590.001501.001535.00149300230274500
2017-01-301450.001630.001436.001558.00503000786462400
2017-01-271460.001495.001412.001455.00135900198462800
2017-01-261500.001512.001440.001440.00209500310138000
2017-01-251360.001480.001360.001464.00316700456670600
2017-01-241373.001403.001337.001356.0084700117127900
2017-01-231328.001368.001311.001367.004150055350700
2017-01-201296.001304.001286.001299.001570020328700
2017-01-191273.001308.001273.001293.002680034659800
2017-01-181227.001296.001222.001296.003910049769600
2017-01-171246.001279.001241.001241.002160027005800
2017-01-161283.001290.001261.001261.002210028157200
2017-01-131251.001295.001221.001275.005280066769800
2017-01-121338.001343.001250.001256.00114600146818000
2017-01-111347.001378.001335.001343.005080068717000
2017-01-101390.001400.001335.001359.0082400112646200
2017-01-061401.001439.001370.001398.00126800177378000
2017-01-051368.001472.001368.001431.00180900259340100
2017-01-041380.001398.001353.001368.006210085568900
2016-12-301283.001374.001270.001360.00104100138341400
2016-12-291380.001380.001311.001313.006310085071400
2016-12-281335.001382.001335.001365.007270098805800
2016-12-271359.001363.001296.001325.007130094770400
2016-12-261240.001373.001240.001364.00168400222702300
2016-12-221247.001260.001201.001215.004170051142700
2016-12-211330.001359.001230.001246.0092600118900800
2016-12-201288.001333.001270.001315.006390083345300
2016-12-191353.001367.001274.001288.00127700166101800
2016-12-161381.001399.001347.001383.00107900148174400
2016-12-151486.001486.001410.001411.00182400263057800
2016-12-141460.001495.001401.001459.00333600486477400
2016-12-131385.001443.001347.001435.00406400571832600
2016-12-121300.001388.001261.001342.00304300404625700
2016-12-091265.001285.001220.001237.00157100196207100
2016-12-081299.001460.001268.001325.00638700871356700
2016-12-071510.001543.001304.001329.0013347001910354400
2016-12-061434.001434.001434.001434.00282500405105000
2016-12-051110.001179.001109.001134.003410039016400
2016-12-021121.001127.001055.001100.005510060215400
2016-12-011175.001191.001126.001140.004580053120400
2016-11-301228.001230.001100.001163.008090094166700
2016-11-291180.001252.001136.001201.00165900198265200
2016-11-281046.001273.001046.001170.00345200408708000
2016-11-251011.001039.001011.001034.002680027537300
2016-11-241000.001040.00991.001024.003940040090000
2016-11-221001.001001.00985.00994.0091009012000
2016-11-211003.001008.00991.00991.001330013255100
2016-11-181001.001007.00990.001000.001520015181100
2016-11-171009.001012.00998.001000.001000010034800
2016-11-161009.001013.00992.001000.001530015360800
2016-11-151012.001012.00984.00997.001680016733200
2016-11-14983.001017.00983.00995.001420014201600
2016-11-111005.001005.00985.00986.001470014609200
2016-11-101006.001009.00962.00997.003150031162600
2016-11-091004.001020.00885.00925.006540060150400
2016-11-081010.001029.001005.001005.001420014394100
2016-11-071000.001090.001000.001008.002820029133900
2016-11-041003.001015.001000.001000.003640036455000
2016-11-021068.001070.001000.001018.00100100102490300
2016-11-011091.001190.001091.001128.00129700149760000
2016-10-311034.001094.001033.001093.003380036279700
2016-10-281055.001055.001027.001034.001710017762000
2016-10-271085.001085.001037.001038.001560016349100
2016-10-261061.001109.001020.001028.005730060273700
2016-10-251115.001126.001005.001068.007210077429200
2016-10-241124.001146.001120.001121.002330026306400
2016-10-211132.001149.001121.001121.002080023565700
2016-10-201122.001140.001121.001128.002550028743000
2016-10-191125.001150.001125.001129.004250048101900
2016-10-181122.001160.001122.001132.003650041556600
2016-10-171174.001174.001116.001122.004790054108700
2016-10-141163.001176.001135.001152.004350050360600
2016-10-131164.001191.001164.001175.004080047981200
2016-10-121191.001206.001172.001186.003960047189300
2016-10-111236.001240.001190.001207.0087800106066400
2016-10-071190.001224.001186.001206.004210050625300
2016-10-061155.001268.001150.001198.00239500293439200
2016-10-051197.001206.001152.001157.007550088907900
2016-10-041178.001196.001130.001180.008160095102500
2016-10-031170.001206.001141.001197.005210061383200
2016-09-301180.001180.001149.001156.004510052425400
2016-09-291262.001262.001170.001196.0090400110992400
2016-09-281190.001239.001184.001225.0097500118429100
2016-09-271149.001175.001114.001175.004480051579100
2016-09-261187.001204.001152.001154.008090094832100
2016-09-231220.001267.001186.001190.00203500249192600
2016-09-211177.001255.001170.001220.00414600506599100
2016-09-201109.001222.001080.001149.00288800337190000
2016-09-161049.001238.001042.001169.00803100941731800
2016-09-151070.001078.001037.001052.008700092035700
2016-09-141168.001170.001047.001075.00224000248244800
2016-09-131241.001307.001167.001180.00354600432218300
2016-09-121220.001325.001200.001220.00497600619178300
2016-09-091329.001444.001329.001395.00549100763374900
2016-09-081353.001400.001286.001331.00357600481609200
2016-09-071325.001450.001263.001406.008742001186868300
2016-09-061460.001490.001366.001410.00680100963702200
2016-09-051595.001680.001503.001540.0019264003047478400
2016-09-021390.001556.001380.001556.0028454004219775000
2016-09-011130.001358.001130.001256.0013736001700760000
2016-08-311120.001158.001071.001094.00395800442462200
2016-08-30990.001115.00985.001110.00470200502972300
2016-08-291035.001140.00953.001000.00422700441059000
2016-08-261035.001085.001004.001005.00352100365064400
2016-08-25931.001090.00930.00985.00828500844417200
2016-08-241011.001016.00921.00946.00480500463175700
2016-08-231120.001198.001052.001071.00601600677551900
2016-08-221265.001274.001043.001069.0012192001433459300
2016-08-191060.001145.001046.001145.0013687001524343200
2016-08-181036.001285.00956.00995.0034360003953043500
2016-08-17856.001036.00856.001036.00983800961221900
2016-08-16780.00923.00780.00886.00725400634209700
2016-08-15770.00810.00770.00773.009520074422600
2016-08-12750.00823.00750.00795.00171100135298700
2016-08-10749.00866.00741.00783.00647800524687100
2016-08-09758.00773.00734.00739.0010630079509900
2016-08-08760.00884.00741.00758.00685000551571000
2016-08-05799.00800.00728.00749.00281400211774000
2016-08-04820.00845.00781.00795.00186100150103900
2016-08-03864.00864.00803.00818.00169300139912800
2016-08-02865.00884.00803.00856.00253600212562400
2016-08-01895.00899.00847.00864.00219400190873300
2016-07-29914.00928.00779.00865.00698200597281000
2016-07-28973.001100.00972.001018.009855001039065200
2016-07-27988.00990.00940.00954.00189000181880000
2016-07-261013.001045.00975.001000.00282200284813800
2016-07-251047.001065.00987.001000.00323300329550600
2016-07-221133.001196.001082.001102.00281300315133900
2016-07-211210.001231.001101.001153.00332100387819700
2016-07-201181.001252.001165.001210.00341000409975700
2016-07-191245.001320.001152.001211.00542900672424300
2016-07-151383.001398.001251.001275.00496200655898200
2016-07-141669.001756.001352.001413.008093001247246300
2016-07-131920.001984.001744.001744.007984001488188400
2016-07-121755.002043.001652.002022.0010298001969987400
2016-07-111628.001848.001617.001770.005783001002349500
2016-07-081630.001731.001541.001668.006999001140228500
2016-07-071833.001950.001718.001759.0013076002344081200
2016-07-061649.002150.001567.001805.0016028002946740900
2016-07-051869.001916.001690.001785.0016154002875580700
2016-07-041540.001749.001515.001749.0023183003869505700
2016-07-011059.001449.001008.001449.0014343001688494600
2016-06-301290.001290.00956.001149.0017599001969843900
2016-06-29961.001096.00953.001096.00917000968435200
2016-06-28810.00946.00740.00946.0012358001100492000
2016-06-27796.00796.00764.00796.00404700321239000
2016-06-24655.00760.00610.00695.001059800773178800
2016-06-23670.00683.00625.00660.00330800214747800
2016-06-22605.00695.00604.00695.00279500188000100
2016-06-21621.00624.00593.00595.0012090072889700
2016-06-20619.00679.00578.00620.00289900180214100
2016-06-17711.00730.00592.00619.00636400418960600
2016-06-16645.00725.00642.00725.00803000568716300
2016-06-15614.00666.00584.00625.00607400375695900
2016-06-14709.00709.00700.00709.00366500259769700
2016-06-13609.00609.00609.00609.002350014311500
2016-06-10483.00510.00477.00509.00194009675800
2016-06-09467.00510.00466.00484.002690013211300
2016-06-08479.00479.00462.00466.00143006674400
2016-06-07482.00482.00460.00474.00120005619700
2016-06-06483.00483.00460.00474.0071003333700
2016-06-03464.00478.00462.00475.002500011738700
2016-06-02450.00462.00450.00458.007030031949700
2016-06-01514.00514.00490.00498.002220011147800
2016-05-31503.00563.00497.00518.009960052984600
2016-05-30467.00519.00460.00495.006340031087900
2016-05-27486.00488.00472.00475.003180015228500
2016-05-26505.00509.00454.00491.004530022124300
2016-05-25503.00515.00492.00494.002750013817800
2016-05-24503.00505.00495.00504.00194009727100
2016-05-23509.00518.00490.00508.004400022039800
2016-05-20538.00538.00501.00512.006340032669100
2016-05-19643.00655.00522.00539.00315400182996000
2016-05-18519.00603.00493.00603.00309800182274300
2016-05-17494.00506.00491.00503.003740018582900
2016-05-16509.00571.00508.00510.0013120069921600
2016-05-13553.00558.00510.00514.008620045397200
2016-05-12580.00582.00560.00561.004740027029400
2016-05-11608.00612.00585.00587.003390020087000
2016-05-10609.00630.00590.00597.0010420063602900
2016-05-09600.00606.00581.00604.006710040021300
2016-05-06590.00620.00586.00599.0013320079908800
2016-05-02555.00592.00545.00586.008080045203300
2016-04-28620.00647.00561.00585.00182700111263400
2016-04-27613.00634.00581.00616.0015520093823200
2016-04-26637.00659.00605.00625.00176200111681000
2016-04-25680.00682.00635.00637.00219000143644800
2016-04-22711.00808.00687.00687.00605300460771200

   ※ 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