[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 
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
2016-04-21800.00842.00711.00716.00408500318545500
2016-04-20901.00970.00752.00842.0017616001506055600
2016-04-19877.00877.00847.00877.00176200154322100
2016-04-18680.00727.00645.00727.00515300362662400
2016-04-15627.00627.00603.00627.00224100140208400
2016-04-14463.00527.00451.00527.00661400327942100
2016-04-13373.00447.00367.00447.0018460075857900
2016-04-12363.00373.00356.00367.004080014836400
2016-04-11384.00384.00352.00365.005310019522600
2016-04-08375.00396.00364.00376.0010590039811000
2016-04-07399.00442.00381.00381.0022130089643400
2016-04-06450.00470.00410.00410.00658600289020400
2016-04-05490.00490.00490.00490.0013340065366000
2016-04-04345.00410.00345.00410.0022910091237800
2016-04-01339.00339.00330.00330.0047001562700
2016-03-31335.00338.00329.00338.0064002128100
2016-03-30330.00335.00328.00335.0045001491300
2016-03-29336.00336.00330.00330.0039001299100
2016-03-28336.00336.00331.00331.0051001705300
2016-03-25336.00336.00334.00334.0036001206300
2016-03-24330.00333.00323.00328.0078002563300
2016-03-23337.00337.00330.00330.0038001267500
2016-03-22331.00335.00330.00334.0056001858600
2016-03-18333.00337.00328.00329.00104003443200
2016-03-17347.00350.00333.00333.00106003587200
2016-03-16342.00348.00339.00342.0043001477800
2016-03-15355.00360.00332.00342.003270011295600
2016-03-14354.00364.00351.00354.00193006885900
2016-03-11359.00359.00351.00357.0080002847900
2016-03-10350.00356.00344.00353.002860010001600
2016-03-09360.00360.00343.00350.006350022415300
2016-03-08332.00369.00331.00352.0022840078585100
2016-03-07396.00405.00390.00404.0077003065300
2016-03-04377.00396.00377.00395.0067002621100
2016-03-03377.00391.00376.00385.0036001383400
2016-03-02378.00383.00370.00372.0063002373200
2016-03-01370.00378.00361.00370.0044001619200
2016-02-29360.00398.00360.00370.00244009290300
2016-02-26372.00380.00353.00354.0037001349400
2016-02-25368.00377.00360.00377.0067002458800
2016-02-24382.00388.00345.00388.0093003400500
2016-02-23369.00390.00368.00383.00116004423100
2016-02-22344.00368.00340.00365.0045001603300
2016-02-19344.00348.00336.00347.002000684400
2016-02-18345.00351.00343.00350.002800973600
2016-02-17346.00357.00335.00335.0030001020800
2016-02-16331.00354.00320.00347.00106003612800
2016-02-15345.00345.00303.00329.00288009264500
2016-02-12336.00341.00311.00321.00195006395300
2016-02-10410.00410.00361.00383.00117004473900
2016-02-09429.00429.00398.00412.0096003981900
2016-02-08440.00454.00432.00440.0040001766000
2016-02-05450.00450.00441.00441.0066002929000
2016-02-04453.00458.00450.00450.0036001638900
2016-02-03467.00467.00452.00456.0031001424400
2016-02-02470.00481.00470.00470.0051002403800
2016-02-01486.00489.00475.00477.0094004517300
2016-01-29483.00483.00465.00483.0040001904600
2016-01-28462.00492.00462.00481.0073003475100
2016-01-27479.00480.00463.00470.0037001756100
2016-01-26453.00470.00452.00461.0056002589700
2016-01-25463.00477.00458.00471.0042001963300
2016-01-22457.00461.00453.00455.0071003241700
2016-01-21461.00472.00433.00433.0092004170700
2016-01-20486.00487.00469.00469.0097004615800
2016-01-19461.00489.00455.00486.0088004164100
2016-01-18445.00476.00445.00476.00120005402900
2016-01-15489.00492.00485.00485.0042002042800
2016-01-14489.00494.00474.00485.00101004873100
2016-01-13485.00515.00485.00498.00117005798300
2016-01-12514.00514.00483.00483.00142007053300
2016-01-08505.00515.00503.00504.00113005711900
2016-01-07502.00521.00502.00509.0066003350900
2016-01-06514.00515.00502.00502.0094004785900
2016-01-05521.00521.00508.00515.0079004048000
2016-01-04514.00529.00514.00521.00113005878400
2015-12-30525.00525.00509.00518.0097005014100
2015-12-29514.00525.00502.00523.0091004723200
2015-12-28493.00515.00488.00513.002110010666800
2015-12-25503.00512.00485.00487.003570017689600
2015-12-24529.00534.00500.00500.009860050907800
2015-12-22699.00704.00553.00559.00389500252775900
2015-12-21609.00609.00609.00609.008580052252200
2015-12-18514.00514.00505.00509.0024001222600
2015-12-17508.00518.00500.00505.0093004716300
2015-12-16525.00531.00515.00515.0062003243800
2015-12-15535.00535.00522.00522.00130006859000
2015-12-14521.00549.00520.00545.004960026227300
2015-12-11590.00608.00575.00589.00108006376800
2015-12-10616.00616.00591.00597.0090005445800
2015-12-09590.00635.00571.00614.002400014533600
2015-12-08654.00670.00573.00584.008300051118800
2015-12-07550.00639.00550.00639.006150037953400
2015-12-04567.00567.00525.00539.002370012969800
2015-12-03515.00594.00512.00560.003280018025700
2015-12-02501.00514.00501.00513.0055002799200
2015-12-01500.00502.00496.00501.0040001999900

   ※ 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