[2363 東証マザーズ] モック 日足 時系列データ

[2363 東証マザーズ] モック (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2009-04-30155.00180.00116.00131.00141041890434
2009-04-28190.00210.00165.00165.00104321961445
2009-04-27233.00245.00198.00220.0088291923541
2009-04-24230.00285.00230.00244.00178844323222
2009-04-23295.00295.00295.00295.00802236590
2009-04-22375.00377.00375.00375.001937726425
2009-04-21474.00475.00440.00455.001955915470
2009-04-20500.00500.00455.00469.001953931457
2009-04-17530.00549.00480.00510.0051312677940
2009-04-16540.00620.00530.00580.00159269197407
2009-04-15510.00520.00475.00520.0062023130277
2009-04-14385.00440.00380.00440.0051272168473
2009-04-13310.00369.00310.00360.0050811747568
2009-04-10330.00340.00298.00310.0034981104541
2009-04-09314.00324.00294.00320.0042811300299
2009-04-08326.00347.00298.00309.0043511387638
2009-04-07387.00387.00345.00366.0068552436635
2009-04-06430.00430.00346.00397.0042131673776
2009-04-03350.00495.00350.00375.00190827466851
2009-04-0200
2009-04-011140.001140.001140.001140.00107121980
2009-03-311326.001349.001240.001340.00371489828
2009-03-301280.001370.001280.001326.00376500795
2009-03-271220.001248.001116.001240.00244290427
2009-03-261144.001220.001102.001220.00445511426
2009-03-251249.001249.001164.001164.008296518
2009-03-241171.001250.001144.001250.00135161592
2009-03-231180.001225.001050.001170.00473525672
2009-03-191080.001285.001080.001150.00364418153
2009-03-181311.001387.001167.001200.00772974903
2009-03-171100.001291.001091.001291.00596724907
2009-03-161234.001270.001090.001091.00790895785
2009-03-131380.001380.001224.001290.0095122207
2009-03-121342.001399.001323.001385.0075101796
2009-03-111400.001400.001323.001323.00102142085
2009-03-101450.001450.001411.001425.003347037
2009-03-091496.001498.001420.001420.0082118452
2009-03-061455.001496.001416.001476.00118174235
2009-03-051420.001499.001420.001499.00124184034
2009-03-041423.001423.001398.001401.0074103963
2009-03-031530.001530.001363.001403.00118168322
2009-03-021545.001545.001445.001545.004772515
2009-02-271515.001515.001460.001515.0071107365
2009-02-261480.001480.001450.001475.002739470
2009-02-251411.001422.001402.001412.00126177700
2009-02-241456.001520.001401.001520.00338489364
2009-02-231461.001514.001453.001456.003652572
2009-02-201501.001561.001481.001561.0090135071
2009-02-191471.001671.001471.001580.00472765308
2009-02-181504.001530.001451.001471.00151223123
2009-02-171481.001580.001480.001580.00140211755
2009-02-161395.001650.001375.001650.00693987461
2009-02-131382.001565.001372.001565.00421647921
2009-02-121380.001380.001365.001365.00117160285
2009-02-101380.001399.001321.001399.00224307146
2009-02-091475.001475.001400.001400.00102145565
2009-02-061490.001490.001422.001445.00296425244
2009-02-051548.001548.001442.001490.00454681431
2009-02-041450.001548.001435.001470.00303442261
2009-02-031581.001611.001449.001470.00468689423
2009-02-021637.001680.001551.001641.00181291663
2009-01-301669.001669.001590.001590.00100160568
2009-01-291571.001700.001571.001655.00292487270
2009-01-281660.001700.001570.001570.00131211968
2009-01-271600.001640.001571.001612.0076122233
2009-01-261660.001780.001600.001600.00144244325
2009-01-231600.001671.001600.001660.00267440657
2009-01-221600.001660.001551.001620.00185295060
2009-01-211714.001714.001601.001670.0076125145
2009-01-201586.001684.001586.001684.00123197243
2009-01-191635.001685.001600.001639.0010491709700
2009-01-161630.001800.001630.001725.008281432349
2009-01-151620.001800.001591.001800.0011631911015
2009-01-142320.002320.001890.001890.0023204787404
2009-01-132290.002290.002290.002290.00408934320
2009-01-091810.001990.001810.001990.009741890939
2009-01-081491.001690.001490.001690.00424708068
2009-01-071619.001629.001450.001490.00342535043
2009-01-061600.001630.001544.001619.00204324123
2009-01-051501.001561.001501.001545.003248387
2008-12-301433.001525.001430.001431.00171253381
2008-12-291440.001500.001410.001432.00130189215
2008-12-261480.001481.001472.001480.00161237844
2008-12-251550.001580.001540.001540.005179503
2008-12-241551.001590.001549.001550.00151236402
2008-12-221500.001555.001440.001555.00318477400
2008-12-191479.001581.001479.001500.00160240822
2008-12-181540.001600.001450.001569.00209317537
2008-12-171540.001578.001430.001470.00162246137
2008-12-161536.001590.001534.001536.0070107992
2008-12-151510.001545.001410.001535.00516775119
2008-12-121630.001688.001561.001568.00271439352
2008-12-111586.001685.001562.001579.0069110948
2008-12-101530.001689.001530.001580.00303481972
2008-12-091532.001601.001510.001517.00282432685
2008-12-081670.001670.001572.001650.0087139381
2008-12-051600.001649.001570.001640.00211337421
2008-12-041655.001747.001650.001717.00148246194
2008-12-031660.001810.001660.001661.00372630154
2008-12-021595.001805.001575.001660.00235384027
2008-12-011664.001752.001664.001685.00131219986
2008-11-281855.001878.001722.001800.00333599027
2008-11-271681.001900.001681.001801.00421769951
2008-11-261940.001940.001670.001675.009911805244
2008-11-251949.001949.001949.001949.00160311840
2008-11-211420.001649.001419.001649.00396617526
2008-11-201635.001635.001380.001449.007931197724
2008-11-191796.001900.001620.001665.00531916557
2008-11-181755.001770.001700.001770.00443761371
2008-11-171962.001963.001785.001800.005541014733
2008-11-141890.001980.001850.001919.00319610856
2008-11-131967.001967.001820.001950.00413776958
2008-11-122000.002085.001940.001997.007491489204
2008-11-111940.002300.001940.002160.0018683823570
2008-11-102100.002250.002005.002250.00261544105
2008-11-072100.002220.002030.002100.00384812000
2008-11-062290.002290.002010.002080.007771652450
2008-11-052135.002295.002120.002295.006981524300
2008-11-042495.002495.002070.002300.0011922670075
2008-10-312455.002455.002400.002455.0018144452930
2008-10-302205.002205.001900.002055.0013062616660
2008-10-292165.002565.002165.002165.0025165723145
2008-10-282565.002565.002565.002565.00355910575
2008-10-272965.002965.002965.002965.0010493110285
2008-10-242565.002565.002565.002565.00291746415
2008-10-232165.002165.002165.002165.00186402690
2008-10-221999.002030.001800.001865.00410769383
2008-10-212100.002140.002000.002000.008681774855
2008-10-201910.002175.001901.002000.008191698403
2008-10-172160.002190.001880.001940.007521540530
2008-10-162245.002245.001765.002000.0018763603315
2008-10-152200.002200.002005.002165.00352735185
2008-10-142220.002455.002100.002240.0033677366140
2008-10-102500.002500.002500.002500.0098245000
2008-10-092900.002900.002810.002900.0031119011585
2008-10-082500.002500.002500.002500.0071177500
2008-10-071500.002100.001500.002100.0014732499689
2008-10-061800.001800.001800.001800.0095171000
2008-10-032240.002400.002200.002200.0016573700825
2008-10-022630.003260.002600.002600.00374410299865
2008-10-013100.003100.003100.003100.00113350300
2008-09-303600.003600.003600.003600.0054194400
2008-09-294100.004100.004100.004100.0087356700
2008-09-266290.006290.004390.004600.00706941424300
2008-09-255290.005290.005290.005290.00135714150
2008-09-244790.004790.004790.004790.00170814300
2008-09-223840.004290.003810.004290.0018077197030
2008-09-193790.003790.003790.003790.004031527370
2008-09-182965.003290.002965.003290.0028898912985
2008-09-172885.002885.002885.002885.0077222145
2008-09-162100.002485.001952.002485.00522312220524
2008-09-121815.002085.001756.002085.0012962560228
2008-09-111673.001850.001660.001785.009371676328
2008-09-101685.001820.001650.001703.00537934579
2008-09-091789.001800.001640.001725.00524900453
2008-09-081714.001880.001534.001801.0016462742178
2008-09-051590.001850.001541.001834.0011331944568
2008-09-041440.001620.001440.001620.0011721867854
2008-09-031550.001550.001375.001420.0012661823770
2008-09-021790.001849.001501.001540.0017793063271
2008-09-011570.001600.001481.001550.0017662679360
2008-08-292095.002160.001651.001780.0036206626149
2008-08-281801.001951.001741.001951.00620411815628
2008-08-271471.001651.001471.001651.0037315961973
2008-08-261711.001725.001450.001451.0018512842260
2008-08-251864.001864.001700.001711.005791034473
2008-08-221560.001920.001551.001804.0011802078253
2008-08-211850.001870.001620.001620.009751653695
2008-08-202040.002040.001850.001920.007451434174
2008-08-192140.002260.002140.002200.00291633685
2008-08-182600.002600.002340.002500.005221266970
2008-08-152880.002880.002700.002740.00139381150
2008-08-142750.002980.002750.002880.00113332075
2008-08-132775.002980.002770.002975.00131380005
2008-08-122775.002830.002715.002715.0097270100
2008-08-112850.002855.002690.002775.00129357425
2008-08-082670.002870.002650.002820.00142382685
2008-08-073150.003150.002910.003050.004271294555
2008-08-063460.003510.003210.003290.00159518490
2008-08-053560.003650.003400.003460.00117409590
2008-08-043870.003990.003400.003410.00150551960
2008-08-014070.004070.003820.003820.002771104900
2008-07-314070.004070.003950.003960.00110436490
2008-07-303960.004190.003960.004100.002821129760
2008-07-294000.004170.003970.004170.00219878330
2008-07-284100.004200.003980.004100.003781543030
2008-07-254590.004700.004200.004220.002481071830
2008-07-244150.004650.004120.004650.005672394860
2008-07-234750.004800.004400.004500.00178818230
2008-07-225270.005270.004450.004550.003441604930
2008-07-185600.005600.005220.005250.0061327360
2008-07-175300.005850.005150.005700.00160867310
2008-07-165600.005600.005300.005400.00181974150
2008-07-155800.005800.005400.005790.00147819390
2008-07-146100.006100.005700.005800.001741040410
2008-07-116300.006300.005910.006090.003622211160
2008-07-106100.006450.006100.006110.003031873840
2008-07-096400.006610.006300.006300.0096616260
2008-07-086660.006840.006360.006500.003142053560
2008-07-076910.007000.006530.007000.002401620590
2008-07-047050.007250.006700.006810.003592503320
2008-07-037000.007450.006230.006810.006074053570
2008-07-027100.007160.006800.007100.003782650600
2008-07-017210.007300.007070.007160.005403881810
2008-06-307510.007510.007100.007500.008135913970
2008-06-277370.007370.007010.007210.0011348143690
2008-06-267920.008020.007400.007540.0010618053730
2008-06-259400.009800.007800.007900.00711163614840
2008-06-248100.008800.008040.008800.00374332626750
2008-06-237600.007800.007420.007800.003762845910
2008-06-207300.008380.007300.007700.008906934070
2008-06-197500.007900.007400.007500.008016051600
2008-06-187600.008600.007250.007860.00227518535780
2008-06-177100.007800.007020.007600.00155311223600
2008-06-169190.009190.007200.007500.00309625989370
2008-06-137350.008190.007350.008190.00273522223180
2008-06-127260.007510.007100.007190.0012639171940
2008-06-118300.008380.007780.007860.00196015627510
2008-06-108700.009200.008210.008780.00236420892280
2008-06-098800.008850.008200.008200.00253621087100
2008-06-069330.009690.009000.009200.0010719839530
2008-06-0510000.0010000.009300.009730.00117011257620
2008-06-0410160.0010820.009850.009990.00300930350880
2008-06-0310000.0010360.009550.0010360.00435643960130
2008-06-029600.0010300.009310.009360.00433343694270
2008-05-3010050.0010200.008810.009300.00163015386040
2008-05-2910700.0011700.009910.0010140.00250326957500
2008-05-289950.0011700.009490.0010400.00388840166240
2008-05-2713950.0014490.0010550.0010550.0011984139667770
2008-05-2611300.0012550.0011150.0012550.00407950015270
2008-05-2310550.0010550.0010050.0010550.00353937254790
2008-05-228600.009550.008600.009550.00201718913220
2008-05-217500.008550.007500.008550.005924857900
2008-05-207600.007690.007490.007550.003922952310
2008-05-197560.007700.007380.007700.005824357300
2008-05-167970.008170.007600.007820.005254069420
2008-05-158300.008450.008000.008370.009387751320
2008-05-147820.008350.007540.008200.00192315016120
2008-05-1310000.0010200.008200.008320.00504044637480
2008-05-1210200.0010200.0010200.0010200.003513580200
2008-05-099200.009200.009200.009200.001801656000
2008-05-088200.008200.008200.008200.005604592000
2008-05-077200.007200.007100.007200.004293088610
2008-05-026540.006540.006020.006200.004422774360
2008-05-016760.006850.006460.006550.003352220540
2008-04-306400.006570.006150.006570.003792405740
2008-04-286200.006900.006200.006400.004883182730
2008-04-256220.006400.006170.006270.007934966430
2008-04-246900.007000.006520.006620.004262850030
2008-04-237150.007360.006810.006930.003892767690

   ※ 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