[2369 東証マザーズ] メディビックグループ 日足 時系列データ

[2369 東証マザーズ] メディビックグループ (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-10-057.007.003.003.001518930068770600
2016-10-0411.0013.005.006.0017322000150206600
2016-10-039.0014.008.009.0011926800134713400
2016-09-3013.0013.008.009.00748030074682500
2016-09-2911.0015.0011.0012.00785720099882200
2016-09-2812.0014.0010.0011.0010828500128227500
2016-09-2716.0016.0013.0013.00533360074516600
2016-09-2616.0019.0015.0015.00577110095087100
2016-09-2318.0019.0016.0017.00431920074248000
2016-09-2120.0021.0018.0019.00486030093448600
2016-09-2021.0022.0019.0020.006920400140088000
2016-09-1627.0028.0021.0022.0010306000236508500
2016-09-1528.0028.0023.0025.006990700175258000
2016-09-1432.0035.0024.0027.0021817900657727600
2016-09-1322.0036.0021.0028.0028739100812498900
2016-09-1221.0022.0019.0019.00303880061152700
2016-09-0923.0023.0021.0022.00191900041880300
2016-09-0823.0025.0021.0023.004766900109321100
2016-09-0727.0029.0023.0024.008039300202459300
2016-09-0619.0030.0018.0029.0019759600458488200
2016-09-0532.0033.0025.0025.007590300221458000
2016-09-0232.0032.0029.0032.008343300257165900
2016-09-0136.0037.0033.0034.003935400136033300
2016-08-3138.0038.0036.0037.00244240090128300
2016-08-3038.0040.0037.0039.005092400195040000
2016-08-2939.0039.0036.0036.004117800152170500
2016-08-2640.0041.0038.0039.003867100151223800
2016-08-2543.0044.0040.0040.003686000152618000
2016-08-2440.0044.0039.0044.008210300342138100
2016-08-2341.0044.0038.0038.009130700368324100
2016-08-2250.0051.0040.0042.0011378800517578800
2016-08-1954.0067.0042.0044.00371468002028265100
2016-08-1832.0055.0032.0050.00416735001824368300
2016-08-1731.0035.0031.0031.0020052200639078400
2016-08-1661.0061.0061.0061.001042006356200
2016-08-15112.00113.00111.00111.00555006195700
2016-08-12111.00113.00111.00113.00631007044700
2016-08-10111.00112.00110.00112.0021190023500500
2016-08-09111.00113.00111.00112.009260010361000
2016-08-08111.00113.00111.00111.0012510013931900
2016-08-05111.00113.00110.00112.0020530022839700
2016-08-04113.00114.00111.00112.0015110016988200
2016-08-03116.00116.00112.00112.0024160027502700
2016-08-02114.00121.00112.00118.0045640053351300
2016-08-01112.00114.00111.00112.0010270011517400
2016-07-29112.00113.00110.00113.0021820024332100
2016-07-28114.00114.00112.00113.00873009863000
2016-07-27113.00115.00112.00115.0014000015875600
2016-07-26113.00114.00111.00112.009680010856000
2016-07-25111.00115.00111.00113.009340010517800
2016-07-22112.00114.00111.00111.0015760017667400
2016-07-21115.00115.00112.00113.0014600016597300
2016-07-20115.00116.00113.00115.0017490019964200
2016-07-19115.00116.00114.00115.0018880021713000
2016-07-15118.00118.00114.00115.0022360025929500
2016-07-14116.00119.00116.00117.0015430018071200
2016-07-13124.00124.00116.00117.0034540041276700
2016-07-12115.00121.00115.00120.0023570028097300
2016-07-11112.00116.00112.00114.0018610021309300
2016-07-08112.00115.00110.00110.0020130022540200
2016-07-07114.00116.00112.00112.0020780023720900
2016-07-06117.00119.00113.00114.0032330037339500
2016-07-05123.00124.00119.00120.0025820031299200
2016-07-04122.00125.00122.00124.0022030027280100
2016-07-01122.00125.00121.00122.0027850034041500
2016-06-30123.00126.00123.00123.0034940043307300
2016-06-29123.00130.00122.00122.001252300157293500
2016-06-28112.00119.00112.00118.0035200040877400
2016-06-27110.00118.00110.00116.0048180055035900
2016-06-24121.00126.00105.00108.001254200142686200
2016-06-23116.00126.00116.00120.0051560062558500
2016-06-22125.00127.00118.00118.0053310065049800
2016-06-21121.00125.00119.00122.0048670059353400
2016-06-20118.00123.00118.00121.0042490051441400
2016-06-17119.00120.00116.00117.0036180042742700
2016-06-16121.00123.00113.00115.0081760095817300
2016-06-15119.00127.00118.00123.0057720070732800
2016-06-14125.00126.00118.00121.00961600116209100
2016-06-13128.00131.00125.00126.001044600132916600
2016-06-10128.00129.00126.00129.0057050072693400
2016-06-09128.00132.00127.00128.001170000151010100
2016-06-08128.00129.00123.00127.001814000227757500
2016-06-07133.00136.00127.00130.002864200373591100
2016-06-06146.00146.00137.00139.001664600234299500
2016-06-03166.00168.00143.00149.002776700420100900
2016-06-02175.00177.00165.00166.0052510089228600
2016-06-01178.00180.00177.00177.0014080025060700
2016-05-31186.00186.00177.00180.0034410062065600
2016-05-30185.00188.00182.00183.0022880042156300
2016-05-27185.00190.00181.00185.0021570039871200
2016-05-26192.00195.00184.00187.0046770088150700
2016-05-25180.00209.00180.00194.001059400207863200
2016-05-24181.00184.00178.00180.0013640024643600
2016-05-23176.00184.00176.00184.0019860035976100
2016-05-20175.00180.00175.00178.0026360046735700
2016-05-19171.00183.00171.00177.0031530055363900
2016-05-18184.00185.00169.00175.0056400099469000
2016-05-17180.00190.00180.00186.0029970055498300
2016-05-16194.00194.00180.00180.00761500142191700
2016-05-13203.00205.00194.00198.0038230076205400
2016-05-12215.00216.00204.00206.00589500122869900
2016-05-11213.00224.00213.00217.0040150087773000
2016-05-10218.00221.00212.00213.0035870077230000
2016-05-09218.00224.00215.00222.0033190072964200
2016-05-06213.00222.00208.00220.0035130075343400
2016-05-02201.00212.00200.00207.0029610060910500
2016-04-28219.00220.00207.00209.00515500109277900
2016-04-27214.00221.00212.00218.0031280067594700
2016-04-26232.00232.00207.00214.00813700178695700
2016-04-25233.00241.00231.00232.00622600146484500
2016-04-22242.00248.00227.00233.001638100386595400
2016-04-21245.00251.00240.00242.001237600301258900
2016-04-20267.00267.00241.00246.003165900805499700
2016-04-19245.00268.00238.00266.0047438001206935500
2016-04-18231.00244.00228.00239.001215800288163400
2016-04-15229.00241.00225.00235.001377800320921600
2016-04-14238.00242.00233.00234.001106700261624000
2016-04-13225.00235.00221.00234.001219100277869400
2016-04-12230.00252.00219.00219.0065952001565911200
2016-04-11212.00228.00208.00223.001917500422954000
2016-04-08201.00212.00201.00209.0041930086776800
2016-04-07209.00217.00201.00210.00678800141449100
2016-04-06195.00208.00193.00206.00813900161474800
2016-04-05227.00229.00201.00203.001956300423587600
2016-04-04203.00219.00201.00219.001122900240073300
2016-04-01211.00214.00201.00203.00970900200077500
2016-03-31225.00230.00208.00211.002292600503940200
2016-03-30205.00220.00203.00216.002339700496450400
2016-03-29196.00202.00193.00202.00924900182653000
2016-03-28194.00204.00189.00191.002089000409863400
2016-03-25188.00190.00185.00185.0027760051860500
2016-03-24190.00190.00186.00189.0030340057053900
2016-03-23181.00190.00181.00190.00593000110742500
2016-03-22183.00185.00181.00181.0021260038851900
2016-03-18184.00184.00176.00180.0032250057843800
2016-03-17196.00197.00176.00181.001184200221927500
2016-03-16193.00195.00188.00195.00881000169464200
2016-03-15181.00191.00180.00190.00904300169689700
2016-03-14183.00183.00178.00179.0019620035259500
2016-03-11173.00181.00172.00178.0020760037019400
2016-03-10175.00176.00172.00173.0018150031586300
2016-03-09174.00175.00169.00173.0026720046101800
2016-03-08180.00181.00171.00173.0043810077178500
2016-03-07182.00182.00178.00178.0039010070051300
2016-03-04179.00185.00178.00178.00640800115595800
2016-03-03174.00183.00172.00181.00764600136094300
2016-03-02167.00175.00167.00171.0033300056800000
2016-03-01169.00171.00163.00166.0048150079774300
2016-02-29171.00178.00165.00170.0026870045955400
2016-02-26179.00179.00166.00174.0019030032680900
2016-02-25186.00189.00174.00175.0048080087055700
2016-02-24168.00185.00164.00181.00841100148187700
2016-02-23194.00197.00163.00168.001224300219630000
2016-02-22191.00194.00186.00189.001023600194006900
2016-02-19177.00189.00177.00189.00561500103089300
2016-02-18182.00186.00177.00181.00896400163041900
2016-02-17166.00177.00166.00173.00766700132327500
2016-02-16155.00168.00153.00167.0058120094129500
2016-02-15150.00160.00150.00160.0041490064080600
2016-02-12152.00154.00136.00144.0061440090838500
2016-02-10174.00174.00158.00161.0055540091028300
2016-02-09167.00171.00160.00169.00817200134345100
2016-02-08162.00177.00157.00175.00946200160861100
2016-02-05155.00169.00154.00158.00695600112013500
2016-02-04167.00169.00155.00158.00672000108696900
2016-02-03176.00178.00164.00170.001175000198824700
2016-02-02187.00198.00162.00179.0075715001370371500
2016-02-01154.00182.00151.00178.003286500546660900
2016-01-29136.00148.00132.00144.0045990063952800
2016-01-28149.00150.00136.00136.0059910085308900
2016-01-27158.00171.00142.00145.002690500422167700
2016-01-26126.00150.00126.00146.001369200194572700
2016-01-25132.00132.00125.00129.0032150041392400
2016-01-22127.00128.00118.00122.00850100105280200
2016-01-21153.00160.00122.00122.002263800325543800
2016-01-20148.00188.00148.00158.0067182001139381300
2016-01-19138.00146.00136.00146.0035940050954800
2016-01-18130.00140.00127.00137.0021060028388700
2016-01-15131.00139.00127.00131.0033500044495900
2016-01-14131.00135.00127.00128.0020430026572900
2016-01-13131.00135.00127.00134.0014680019082600
2016-01-12132.00135.00127.00131.0015830020743600
2016-01-08130.00135.00130.00134.00536007085800
2016-01-07133.00136.00130.00133.0012070015921000
2016-01-06138.00140.00133.00133.0013110017871900
2016-01-05129.00141.00129.00137.0022220030207300
2016-01-04127.00135.00127.00130.0013430017488500
2015-12-30124.00131.00124.00131.0015580020108600
2015-12-29118.00125.00118.00125.0020830025141500
2015-12-28114.00123.00112.00117.0032390038096700
2015-12-25108.00113.00108.00113.0062060068180000
2015-12-24126.00127.00109.00109.0070570082106000
2015-12-22127.00132.00126.00126.0027410035046900
2015-12-21133.00135.00127.00129.0021810028342100
2015-12-18136.00140.00134.00136.0013230018102500
2015-12-17137.00139.00136.00136.0014140019350100
2015-12-16137.00139.00134.00136.0012250016705600
2015-12-15140.00140.00135.00137.0015700021386100
2015-12-14139.00141.00137.00139.0017120023796200
2015-12-11147.00147.00141.00143.0045750066215500
2015-12-10146.00148.00145.00146.008500012391600
2015-12-09148.00149.00146.00147.009930014628600
2015-12-08150.00150.00148.00148.00604009003300
2015-12-07149.00151.00149.00150.00618009225700
2015-12-04149.00150.00148.00148.007590011282400
2015-12-03151.00152.00149.00149.0010210015371500
2015-12-02151.00153.00150.00150.006630010023200
2015-12-01151.00152.00150.00151.00486007326200
2015-11-30150.00152.00149.00150.0014220021360800
2015-11-27151.00152.00150.00150.0010340015574600
2015-11-26153.00154.00151.00151.0017160026163500
2015-11-25150.00152.00150.00151.006760010210300
2015-11-24150.00153.00150.00150.007530011388800
2015-11-20155.00155.00150.00150.0018000027442800
2015-11-19153.00155.00152.00155.0019160029406900
2015-11-18150.00152.00150.00151.00632009544200
2015-11-17150.00151.00149.00150.00562008415900
2015-11-16147.00151.00146.00148.0010150015066500
2015-11-13146.00151.00145.00148.0018570027454600
2015-11-12147.00149.00145.00146.0019760028968800
2015-11-11152.00154.00151.00152.008950013618000
2015-11-10148.00153.00147.00152.0015440023149600
2015-11-09148.00149.00146.00149.0014060020727000
2015-11-06151.00153.00149.00152.009240013925600
2015-11-05155.00156.00144.00153.0047750070774800
2015-11-04159.00159.00154.00155.0023180036151500
2015-11-02159.00160.00157.00157.006770010736400
2015-10-30158.00161.00157.00160.009590015233000
2015-10-29160.00160.00157.00158.0010940017322200
2015-10-28159.00160.00158.00160.009710015431800
2015-10-27160.00162.00159.00159.007960012776700
2015-10-26160.00162.00159.00162.0017080027371400
2015-10-23162.00163.00161.00163.0013990022649400
2015-10-22163.00163.00160.00162.00531008554800
2015-10-21160.00163.00158.00163.008690013954300
2015-10-20162.00162.00158.00160.008540013672000
2015-10-19160.00163.00160.00160.007290011709500
2015-10-16163.00166.00161.00161.008320013528200
2015-10-15162.00164.00159.00163.006300010158800
2015-10-14164.00166.00162.00163.00357005849200
2015-10-13165.00167.00163.00163.008100013332700
2015-10-09166.00167.00164.00164.008260013631100
2015-10-08169.00170.00164.00164.006870011480100
2015-10-07167.00170.00166.00169.008230013798400
2015-10-06173.00174.00168.00170.0015420026338900
2015-10-05167.00171.00165.00168.0017680029698400
2015-10-02165.00166.00162.00166.009480015622900
2015-10-01159.00166.00159.00165.0010090016415700
2015-09-30159.00162.00157.00158.00427006777300
2015-09-29161.00165.00153.00157.0014020022337200

   ※ 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