[7183 東証マザーズ] あんしん保証 日足 時系列データ

[7183 東証マザーズ] あんしん保証 (その他金融業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-20477.00477.00471.00472.0094004454400
2017-10-19468.00471.00467.00467.00142006652000
2017-10-18475.00475.00468.00469.00211009936900
2017-10-17475.00476.00473.00473.00157007446200
2017-10-16486.00486.00477.00479.00199009553300
2017-10-13488.00490.00485.00485.00192009331100
2017-10-12486.00491.00486.00491.00126006161500
2017-10-11490.00492.00485.00485.00131006389300
2017-10-10495.00495.00485.00486.00194009520000
2017-10-06489.00500.00489.00490.003090015210800
2017-10-05488.00499.00485.00495.007900038891500
2017-10-04472.00483.00472.00480.005150024540300
2017-10-03474.00474.00469.00469.002540011961400
2017-10-02478.00478.00470.00474.00171008093900
2017-09-29474.00476.00470.00470.002490011755600
2017-09-28478.00478.00472.00475.00123005844200
2017-09-27471.00479.00470.00473.00201009550400
2017-09-26469.00476.00468.00473.003110014613200
2017-09-25476.00482.00471.00476.00142006766700
2017-09-22480.00481.00472.00476.002120010100400
2017-09-21478.00486.00470.00480.002480011877100
2017-09-20474.00481.00471.00480.00119005673000
2017-09-19470.00473.00463.00473.003080014448100
2017-09-15461.00469.00461.00467.002640012246200
2017-09-14469.00471.00465.00468.00163007631300
2017-09-13466.00469.00465.00468.0091004245700
2017-09-12464.00476.00460.00467.003140014646300
2017-09-11459.00465.00459.00464.0099004571000
2017-09-08459.00464.00459.00459.00191008790100
2017-09-07466.00469.00460.00463.00200009275800
2017-09-06460.00474.00458.00466.00204009461800
2017-09-05482.00485.00467.00468.004020019067300
2017-09-04490.00495.00484.00486.00199009738000
2017-09-01494.00501.00494.00496.002380011848400
2017-08-31495.00504.00487.00493.004510022359900
2017-08-30500.00502.00490.00498.002060010261000
2017-08-29494.00504.00486.00500.003430017021400
2017-08-28483.00497.00481.00493.002990014615000
2017-08-25485.00485.00475.00485.002750013234100
2017-08-24465.00482.00465.00482.004370020659300
2017-08-23472.00474.00465.00466.005570026084000
2017-08-22476.00479.00474.00475.003450016415300
2017-08-21485.00488.00479.00480.003620017453700
2017-08-18487.00493.00485.00485.004120020059900
2017-08-17488.00499.00487.00495.003070015089000
2017-08-16492.00495.00486.00491.006480031798200
2017-08-15500.00502.00492.00492.004950024519200
2017-08-14517.00517.00498.00500.003550017962900
2017-08-10506.00530.00491.00519.0013160066481300
2017-08-09553.00554.00546.00550.002350012938600
2017-08-08550.00555.00550.00555.00158008718100
2017-08-07556.00556.00551.00551.00163009012900
2017-08-04533.00555.00533.00549.007360040395600
2017-08-03532.00535.00531.00532.00185009855200
2017-08-02541.00542.00532.00535.003220017242300
2017-08-01548.00548.00538.00540.003520019065800
2017-07-31548.00549.00544.00547.00172009389600
2017-07-28549.00552.00546.00546.003210017564600
2017-07-27555.00555.00548.00549.003900021430500
2017-07-26554.00557.00548.00553.004830026651400
2017-07-25557.00558.00554.00554.003520019551900
2017-07-24561.00563.00558.00558.003410019104500
2017-07-21562.00565.00559.00565.002880016161700
2017-07-20562.00566.00562.00563.00166009350400
2017-07-19565.00566.00561.00566.00163009201500
2017-07-18560.00565.00559.00564.003960022215100
2017-07-14563.00564.00561.00562.002640014834600
2017-07-13564.00567.00562.00564.00158008904900
2017-07-12563.00565.00561.00564.001920010815300
2017-07-11563.00567.00560.00561.002940016523900
2017-07-10563.00565.00562.00563.001800010149000
2017-07-07565.00567.00562.00563.001870010547700
2017-07-06563.00570.00563.00566.002740015516500
2017-07-05564.00568.00563.00563.002620014791900
2017-07-04569.00569.00562.00564.004160023505600
2017-07-03569.00570.00565.00568.002960016771700
2017-06-30565.00570.00562.00565.002870016243000
2017-06-29568.00571.00562.00565.005350030276200
2017-06-28572.00574.00568.00568.005440031038500
2017-06-27577.00577.00574.00574.005230030132500
2017-06-26585.00587.00577.00577.006460037585700
2017-06-23591.00591.00582.00582.00187200109931200
2017-06-22595.00597.00592.00592.004170024767200
2017-06-21600.00601.00596.00600.002790016721500
2017-06-20597.00600.00592.00598.003160018833200
2017-06-19602.00602.00591.00595.004660027820300
2017-06-16601.00602.00594.00601.003010018032600
2017-06-15608.00608.00596.00602.003060018434000
2017-06-14606.00609.00605.00605.003870023474500
2017-06-13603.00608.00602.00604.004400026614400
2017-06-12586.00598.00580.00597.006150036190500
2017-06-09595.00595.00571.00580.003580020844100
2017-06-08583.00583.00568.00575.004450025622600
2017-06-07582.00589.00580.00585.002690015648600
2017-06-06590.00592.00582.00587.003120018362300
2017-06-05585.00592.00584.00588.001860010907200
2017-06-02591.00594.00585.00585.002450014408900
2017-06-01599.00599.00590.00590.002240013300000
2017-05-31603.00603.00590.00594.00127007567100
2017-05-30585.00606.00585.00594.004330025824000
2017-05-29595.00595.00583.00584.002090012254000
2017-05-26602.00609.00594.00594.005740034546200
2017-05-25600.00605.00597.00605.003790022766700
2017-05-24594.00598.00591.00595.003270019414700
2017-05-23599.00603.00593.00594.004720028208900
2017-05-22587.00588.00583.00585.002230013065900
2017-05-19581.00589.00581.00581.001930011283300
2017-05-18571.00594.00570.00580.004980028925400
2017-05-17592.00605.00580.00601.0010320061703900
2017-05-16574.00592.00572.00590.0014140082239100
2017-05-15575.00577.00565.00571.0010660060928600
2017-05-12565.00573.00564.00569.003050017293200
2017-05-11562.00580.00562.00565.006010034256000
2017-05-10549.00569.00547.00567.00331400185144500
2017-05-09610.00622.00608.00609.006550040162700
2017-05-08611.00636.00611.00613.006480040154400
2017-05-02616.00621.00610.00614.002910017886100
2017-05-01620.00634.00618.00624.007520047044700
2017-04-28615.00619.00610.00611.006660040876500
2017-04-27577.00605.00572.00599.008380049618700
2017-04-26574.00578.00571.00574.004220024236200
2017-04-25580.00580.00567.00572.002080011893700
2017-04-24572.00576.00566.00571.003030017248000
2017-04-21579.00579.00565.00572.004200023977800
2017-04-20568.00576.00566.00570.003230018437600
2017-04-19572.00572.00561.00562.002650014963500
2017-04-18584.00590.00560.00566.008740050438100
2017-04-17547.00560.00542.00554.006140033956200
2017-04-14561.00569.00550.00550.004640025919100
2017-04-13576.00576.00542.00571.0011360063660900
2017-04-12598.00598.00580.00581.0011750069115100
2017-04-11611.00616.00601.00602.005710034565500
2017-04-10620.00625.00613.00618.004050025106400
2017-04-07604.00630.00600.00627.0010140062449300
2017-04-06606.00610.00600.00604.008940054023700
2017-04-05623.00635.00610.00611.009250057061000
2017-04-04660.00660.00620.00633.00176300112774300
2017-04-03661.00687.00654.00680.00222600150312500
2017-03-31648.00653.00640.00651.008060052230600
2017-03-30641.00650.00640.00644.006320040790400
2017-03-29639.00647.00639.00647.004560029352100
2017-03-28627.00644.00627.00641.006390040720400
2017-03-27638.00645.00627.00627.006800043218000
2017-03-24644.00649.00634.00647.0013360086131900
2017-03-23650.00652.00625.00629.0012410079460100
2017-03-22613.00640.00607.00640.0010890068353100
2017-03-21621.00624.00600.00623.0011800072049200
2017-03-17625.00632.00619.00620.009090056774400
2017-03-16599.00620.00592.00615.0014570088168200
2017-03-15623.00636.00603.00605.00214900133007000
2017-03-14624.00629.00622.00627.0012400077400200
2017-03-13639.00639.00624.00624.0015410097073500
2017-03-10640.00641.00630.00633.00201500127765500
2017-03-09644.00651.00639.00641.00203700131063500
2017-03-08665.00669.00645.00647.00273300179483000
2017-03-07669.00674.00663.00665.00185300123867700
2017-03-06678.00681.00667.00669.00256900172711900
2017-03-03689.00692.00675.00678.00178000121197900
2017-03-02704.00704.00676.00687.00305900211474000
2017-03-01683.00724.00672.00691.00545600382407400
2017-02-28691.00699.00673.00676.00270300184639000
2017-02-27710.00710.00692.00694.00330300230958800
2017-02-24769.00769.00718.00719.00376500275678100
2017-02-23747.00767.00742.00757.00347100260659900
2017-02-22770.00819.00753.00766.00977700766764400
2017-02-21772.00775.00726.00763.00458200344633800
2017-02-20783.00795.00758.00770.00508400394457400
2017-02-17782.00798.00739.00798.00855000657602100
2017-02-16705.00770.00703.00762.001212300900925100
2017-02-15671.00709.00663.00700.00382700263101900
2017-02-14711.00713.00684.00706.0012510087550900
2017-02-13680.00709.00675.00709.0012330085638500
2017-02-10673.00679.00673.00673.007320049370200
2017-02-09675.00680.00672.00673.008460057050800
2017-02-08677.00681.00673.00679.007190048599600
2017-02-07690.00690.00678.00680.004510030729100
2017-02-06684.00690.00680.00688.004690032079300
2017-02-03685.00702.00678.00683.0010820074524200
2017-02-02689.00691.00679.00690.007750053110300
2017-02-01694.00702.00665.00693.00193500131493600
2017-01-31705.00705.00696.00697.004960034700600
2017-01-30691.00709.00690.00707.008580060128400
2017-01-27695.00697.00691.00691.004210029202200
2017-01-26695.00698.00691.00694.005110035481200
2017-01-25695.00697.00683.00695.007680052906200
2017-01-24696.00704.00691.00693.004790033324700
2017-01-23685.00708.00681.00701.007990055283300
2017-01-20698.00700.00683.00688.0012680087202600
2017-01-19724.00724.00697.00697.0013680096794500
2017-01-18690.00719.00690.00709.0010190072022100
2017-01-17720.00728.00698.00700.00158200111402000
2017-01-16732.00750.00714.00727.00293100214047800
2017-01-13695.00740.00689.00740.00297200211861200
2017-01-12693.00699.00674.00675.0011540078920500
2017-01-11713.00723.00690.00700.00191800134541500
2017-01-10670.00713.00670.00713.00267400186242900
2017-01-06655.00670.00654.00663.005460036025800
2017-01-05654.00677.00653.00664.009150061216900
2017-01-04664.00665.00650.00657.0010300067543500
2016-12-30652.00670.00652.00665.007270048333200
2016-12-29669.00669.00644.00659.0013370087552100
2016-12-28650.00673.00650.00672.008360055592900
2016-12-27647.00665.00645.00654.0010520069109100
2016-12-26621.00665.00621.00651.0012500080130200
2016-12-22646.00651.00630.00641.0010230065304700
2016-12-21650.00688.00642.00646.00273500179821600
2016-12-20635.00638.00626.00630.0012000075827700
2016-12-19656.00656.00634.00643.00214900138440800
2016-12-16683.00684.00662.00667.00186000124941900
2016-12-15692.00699.00677.00680.00316600216966900
2016-12-14750.00770.00720.00722.00527500391212800
2016-12-13680.00694.00668.00688.00207100141004300
2016-12-12691.00699.00675.00680.0013400091387000
2016-12-09687.00690.00668.00681.00221400150829700
2016-12-08730.00730.00685.00694.00239700168468900
2016-12-07765.00766.00729.00731.00225800167156800
2016-12-06800.00803.00775.00780.00127300100296800
2016-12-05818.00830.00800.00804.0011680094284900
2016-12-02808.00840.00804.00821.00182000150078600
2016-12-01829.00837.00795.00805.00179800145148700
2016-11-30838.00841.00825.00829.009710080997800
2016-11-29840.00840.00820.00829.0010190084833400
2016-11-28829.00856.00810.00845.00186200156586200
2016-11-252685.002685.002604.002621.0059700157278700
2016-11-242750.002750.002690.002691.0053900146287200
2016-11-222824.002853.002712.002750.0076300210568000
2016-11-212829.002870.002801.002825.0065100184167000
2016-11-183100.003120.002901.002929.00118500353924400
2016-11-172970.003055.002961.003050.0085900257477500
2016-11-162950.003100.002848.003040.00139600421729500
2016-11-152800.002960.002702.002950.00146800417747900
2016-11-142750.002815.002670.002792.00148700408414800
2016-11-112860.002860.002718.002800.00161600447328200
2016-11-103025.003080.002735.002868.004285001258497900
2016-11-092500.002622.002308.002622.004329001085283700
2016-11-082300.002307.002244.002259.003990091210500
2016-11-072160.002237.002160.002235.003170070002500
2016-11-042128.002176.002100.002142.0054700116519700
2016-11-022335.002367.002200.002240.0054000122378800
2016-11-012390.002419.002336.002355.004030095462000
2016-10-312250.002368.002190.002349.0061400140801000
2016-10-282250.002285.002180.002237.0064100142001700
2016-10-272336.002362.002249.002271.0060200138466000
2016-10-262331.002419.002322.002355.003990094435200
2016-10-252460.002479.002376.002380.0070900170827000
2016-10-242341.002460.002320.002447.00105700253491900
2016-10-212327.002383.002005.002326.00135000307498300
2016-10-202357.002357.002310.002349.0047500110692500
2016-10-192380.002380.002321.002357.0065200152848800
2016-10-182337.002389.002319.002347.0077100180683400

   ※ 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