[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 
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
2016-10-172350.002468.002306.002370.00147200351021100
2016-10-142399.002440.002287.002312.00169000401274800
2016-10-132179.002375.002175.002282.00142700328056600
2016-10-122490.002560.002151.002180.00306300714715800
2016-10-112188.002400.002153.002400.00172600393083200
2016-10-072063.002200.002054.002200.00134800286996800
2016-10-061985.002060.001980.002054.0095300192701200
2016-10-051990.002095.001950.001982.00101400204703000
2016-10-041989.001999.001920.001992.0089600175565500
2016-10-031920.002050.001905.002010.00204000407019400
2016-09-301893.001948.001850.001851.00101000192226700
2016-09-291865.002040.001788.001851.00375500723760700
2016-09-281653.001865.001653.001845.00165800298749700
2016-09-271652.001687.001615.001682.005120085170200
2016-09-261717.001719.001625.001678.0072400121324500
2016-09-231550.001723.001531.001700.00206800339526300
2016-09-211550.001550.001480.001497.005020075489000
2016-09-201555.001579.001500.001559.005820090268500
2016-09-161482.001589.001482.001585.00101900156725700
2016-09-151370.001495.001370.001452.005820083906600
2016-09-141450.001451.001373.001396.0072800102712100
2016-09-131540.001559.001476.001491.0099900150549100
2016-09-121551.001670.001440.001562.00305000484374400
2016-09-091435.001550.001431.001548.00172300257521400
2016-09-081369.001450.001361.001435.00157100219954400
2016-09-071260.001315.001256.001315.004860062148500
2016-09-061242.001268.001237.001264.005610070106600
2016-09-051238.001238.001227.001238.003120038542900
2016-09-021205.001230.001205.001220.001550018899400
2016-09-011238.001238.001220.001225.00850010441600
2016-08-311222.001238.001215.001238.001950023936900
2016-08-301220.001220.001201.001207.001320015946200
2016-08-291203.001227.001203.001210.001870022692200
2016-08-261227.001227.001188.001201.004960059823600
2016-08-251245.001247.001231.001232.00167400207677500
2016-08-241353.001353.001270.001275.00101300133085100
2016-08-231285.001285.001220.001233.006970087546300
2016-08-221318.001329.001221.001294.005630072276900
2016-08-191406.001406.001329.001345.004570061775200
2016-08-181445.001445.001405.001419.001800025675600
2016-08-171430.001440.001382.001415.002180030802300
2016-08-161470.001470.001422.001439.002070030040200
2016-08-151468.001485.001430.001460.0070400102771800
2016-08-121400.001455.001389.001445.005360076640100
2016-08-101434.001440.001381.001400.004270059955500
2016-08-091417.001418.001370.001404.002220030957600
2016-08-081410.001430.001395.001396.004720066374100
2016-08-051309.001398.001309.001393.002960040340400
2016-08-041314.001385.001314.001339.003820051299000
2016-08-031389.001401.001310.001310.003830052182200
2016-08-021414.001420.001377.001410.004280060071700
2016-08-011500.001550.001370.001395.00130900191743700
2016-07-291275.001350.001260.001350.004810062596900
2016-07-281260.001287.001259.001270.002160027394900
2016-07-271251.001281.001251.001260.001230015603200
2016-07-261269.001293.001258.001268.001150014563000
2016-07-251258.001285.001252.001269.001380017468400
2016-07-221294.001301.001185.001255.004070050533800
2016-07-211305.001329.001283.001294.001480019203300
2016-07-201271.001347.001255.001300.006120079382400
2016-07-191281.001300.001240.001253.005680071979600
2016-07-151180.001310.001152.001304.00110700137735500
2016-07-141153.001175.001151.001168.001420016531800
2016-07-131173.001174.001151.001153.001310015207500
2016-07-121165.001170.001135.001150.002980034403900
2016-07-111165.001195.001151.001155.002120024787900
2016-07-081126.001165.001104.001140.003610041184800
2016-07-071122.001150.001091.001109.001930021529500
2016-07-061120.001165.001100.001159.003240036550400
2016-07-051170.001172.001130.001144.001680019322900
2016-07-041163.001181.001121.001172.004670054257200
2016-07-011100.001120.001100.001103.002900032002800
2016-06-301091.001124.001082.001090.003850042522100
2016-06-291129.001130.001052.001081.004460048882600
2016-06-28999.001092.00966.001089.005830060100300
2016-06-27941.00989.00941.00985.003120030261500
2016-06-241070.001110.00850.00929.00128400126830700
2016-06-231010.001049.001005.001045.003110032047000
2016-06-221050.001050.00996.001009.003690037399500
2016-06-211079.001085.001035.001050.002040021478700
2016-06-201025.001090.001024.001060.002180023159200
2016-06-171060.001098.001011.001017.005000052212900
2016-06-161139.001139.001025.001035.006210066714900
2016-06-151002.001195.001002.001111.00100700109768900
2016-06-141063.001098.00980.001010.008090082587800
2016-06-131100.001124.001051.001063.005020054123000
2016-06-101097.001140.001066.001130.007630084610300
2016-06-091144.001274.001053.001098.00391100454488000
2016-06-081150.001348.001050.001114.00548000652283400
2016-06-071265.001445.001160.001183.0019128002554730700
2016-06-061015.001145.001011.001145.00296900326487200
2016-06-03926.00998.00926.00995.00139800135912200
2016-06-02900.00929.00883.00925.003200028952500
2016-06-01900.00907.00900.00900.002490022428400
2016-05-31875.00945.00865.00910.0010710097448500
2016-05-30833.00860.00833.00845.002730023181300
2016-05-27833.00860.00832.00839.001640013774400
2016-05-26845.00859.00832.00835.002560021565700
2016-05-25833.00865.00825.00860.004580038782900
2016-05-24855.00855.00831.00844.001660013961000
2016-05-23850.00858.00836.00843.002590021929200
2016-05-20819.00840.00818.00834.001430011816900
2016-05-19847.00859.00826.00836.00100008370500
2016-05-18865.00895.00828.00848.002450021048800
2016-05-17837.00885.00810.00880.002750023603700
2016-05-16877.00894.00830.00850.003360028836400
2016-05-13890.00909.00865.00900.001520013416400
2016-05-12906.00911.00876.00885.002060018354100
2016-05-11890.00918.00890.00915.003080027696300
2016-05-10900.00988.00871.00912.008310077129900
2016-05-09945.00950.00862.00901.00135500123336600
2016-05-06933.00933.00933.00933.005580052061400
2016-05-02736.00783.00736.00783.0075005652800
2016-04-28819.00819.00781.00786.00122009656200
2016-04-27788.00799.00783.00799.0065005133300
2016-04-26828.00828.00783.00790.00122009802500
2016-04-25839.00839.00812.00814.0089007321500
2016-04-22825.00840.00811.00838.001590013118400
2016-04-21823.00847.00794.00813.001720014147400
2016-04-20777.00810.00777.00793.00103008188300
2016-04-19765.00780.00758.00768.0097007427500
2016-04-18778.00797.00762.00770.00114008840400
2016-04-15777.00796.00770.00782.0080006212700
2016-04-14812.00812.00779.00786.0067005328000
2016-04-13780.00790.00762.00790.001840014192500
2016-04-12760.00780.00756.00760.0090006887300
2016-04-11750.00760.00745.00757.0074005579500
2016-04-08716.00758.00715.00740.0089006548800
2016-04-07740.00750.00718.00722.0084006137900
2016-04-06731.00746.00728.00732.0088006467800
2016-04-05777.00785.00717.00740.002520018800700
2016-04-04797.00802.00777.00791.001710013505500
2016-04-01845.00857.00811.00812.001410011657400
2016-03-31861.00880.00851.00857.002480021363100
2016-03-30920.00920.00875.00884.001370012238000
2016-03-29898.00905.00810.00900.003760032319000
2016-03-282699.002699.002575.002649.00850022391700
2016-03-252720.002756.002668.002699.00920024977300
2016-03-242605.002749.002605.002693.00860022931800
2016-03-232784.002784.002662.002673.00760020713000
2016-03-222770.002784.002682.002770.001540042438400
2016-03-182595.002650.002553.002635.00970025116000
2016-03-172505.002675.002505.002553.002140055238600
2016-03-162500.002501.002460.002500.00590014640000
2016-03-152470.002500.002456.002500.00720017853000
2016-03-142455.002500.002450.002450.00580014309900
2016-03-112400.002490.002391.002450.0035008481000
2016-03-102440.002440.002387.002417.0031007472400
2016-03-092385.002450.002375.002408.00440010641700
2016-03-082405.002490.002405.002439.00430010509300
2016-03-072416.002420.002340.002404.00650015484300
2016-03-042330.002350.002301.002316.00680015773700
2016-03-032335.002375.002335.002335.0026006093800
2016-03-022350.002410.002330.002333.0034008004300
2016-03-012385.002389.002301.002315.00900021048300
2016-02-292500.002500.002401.002415.00450010900500
2016-02-262513.002550.002380.002440.001900046720900
2016-02-252399.002480.002350.002478.001440034714900
2016-02-242350.002399.002231.002335.001230028620800
2016-02-232357.002430.002280.002350.001690040031600
2016-02-222185.002250.002170.002250.00650014430900
2016-02-192229.002229.002081.002185.00740015931700
2016-02-182200.002230.002140.002229.00630013897500
2016-02-172069.002149.002067.002147.00860018021000
2016-02-162074.002084.002005.002041.00930018969500
2016-02-152200.002220.001986.002024.002170044846500
2016-02-121882.002000.001880.001931.00950018105600
2016-02-102165.002254.002070.002070.001070022678100
2016-02-092200.002300.002165.002165.00850018862900
2016-02-082149.002409.002149.002370.00880020133100
2016-02-052384.002384.002200.002249.00830018812400
2016-02-042390.002400.002321.002390.00500011922600
2016-02-032399.002399.002290.002343.00530012417900
2016-02-022350.002410.002300.002410.00470011128700
2016-02-012349.002400.002280.002398.001000023483600
2016-01-292224.002249.002150.002249.00730016041900
2016-01-282294.002295.002210.002224.00560012632600
2016-01-272300.002320.002230.002244.0043009752400
2016-01-262180.002300.002122.002217.00940020664900
2016-01-252271.002320.002228.002280.00520011849400
2016-01-222095.002224.002093.002171.00810017335300
2016-01-212251.002319.002051.002058.001200026161400
2016-01-202352.002353.002260.002260.001030023784100
2016-01-192441.002441.002371.002437.001040024998900
2016-01-182304.002600.002254.002517.003750091799700
2016-01-152354.002391.002250.002254.001020023443500
2016-01-142212.002300.002188.002254.002270050598800
2016-01-132473.002473.002391.002447.00460011186900
2016-01-122513.002556.002309.002379.001740042158600
2016-01-082435.002545.002383.002513.001110027420800
2016-01-072520.002520.002381.002434.001460035617100
2016-01-062597.002597.002495.002523.001620041160500
2016-01-052600.002611.002554.002570.001270032753100
2016-01-042759.002759.002553.002587.002390062933500
2015-12-302750.002769.002700.002769.00940025740800
2015-12-292622.002770.002622.002707.003070083243700
2015-12-282600.002716.002590.002672.001910050646600
2015-12-252540.002650.002520.002536.002480063240000
2015-12-242609.002660.002513.002559.003840098833600
2015-12-222810.002852.002690.002690.003140087363200
2015-12-212967.002968.002776.002813.0059900171050100
2015-12-183220.003280.003040.003050.0041000129492000
2015-12-173430.003430.003150.003280.0065100210924500
2015-12-163455.003570.003360.003405.0043700148902000
2015-12-153840.003855.003415.003420.00128300461284000
2015-12-143490.003920.003400.003775.00257600959546000
2015-12-113400.003580.003350.003560.0066600230508500
2015-12-103530.003760.003330.003355.00208100753216500
2015-12-093400.003580.003375.003560.0039900138422000
2015-12-083500.003520.003355.003470.0037500129252500
2015-12-073395.003540.003320.003450.0058400200769500
2015-12-043410.003475.003355.003360.0034500117296500
2015-12-033410.003520.003310.003520.0067000228856000

   ※ 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