[2370 東証マザーズ] メディネット 日足 時系列データ

[2370 東証マザーズ] メディネット (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-24128.00129.00125.00125.0030630038941600
2017-04-21130.00130.00128.00128.0025510032977000
2017-04-20129.00130.00126.00128.0036310046397200
2017-04-19126.00131.00125.00130.00803300102891900
2017-04-18124.00126.00124.00125.0023590029367000
2017-04-17121.00123.00121.00123.0033450040823900
2017-04-14122.00124.00121.00122.0034850042711900
2017-04-13122.00125.00122.00125.0046150056768400
2017-04-12125.00126.00122.00124.00896800110550900
2017-04-11126.00127.00125.00125.0020500025744900
2017-04-10127.00128.00126.00126.0022010027928000
2017-04-07127.00128.00126.00127.0035850045494300
2017-04-06129.00130.00126.00127.0051700065973600
2017-04-05130.00130.00129.00129.0021560027936800
2017-04-04132.00133.00128.00129.0062560081377900
2017-04-03133.00134.00131.00132.0046000060811500
2017-03-31132.00135.00132.00133.0039780052856300
2017-03-30134.00135.00132.00132.0046940062679700
2017-03-29133.00137.00132.00134.0069710093838600
2017-03-28132.00134.00132.00132.0023400031002200
2017-03-27134.00135.00132.00132.0024020031941700
2017-03-24134.00135.00133.00134.0021550028821500
2017-03-23133.00135.00133.00133.0033210044318500
2017-03-22135.00135.00134.00134.0039530053135300
2017-03-21135.00136.00134.00136.0040310054355000
2017-03-17136.00136.00135.00135.0019850026872500
2017-03-16135.00137.00135.00135.0035500048225000
2017-03-15137.00137.00135.00136.00741100100828900
2017-03-14138.00139.00137.00137.0025000034481400
2017-03-13139.00139.00137.00137.0030050041489300
2017-03-10140.00141.00138.00138.0049730069275300
2017-03-09138.00139.00137.00139.0042440058597300
2017-03-08136.00137.00136.00136.0024160033013100
2017-03-07137.00138.00137.00137.0029220040053300
2017-03-06139.00140.00137.00137.0043840060748500
2017-03-03138.00139.00138.00139.0031020042838500
2017-03-02138.00140.00138.00139.0051920072057700
2017-03-01138.00139.00137.00137.0046240063779700
2017-02-28139.00141.00138.00139.0044820062603200
2017-02-27139.00140.00137.00140.0037760052313900
2017-02-24137.00139.00137.00139.0048290066676600
2017-02-23140.00141.00135.00137.001011400139583100
2017-02-22140.00141.00139.00139.0023830033315200
2017-02-21140.00141.00139.00139.0025530035691900
2017-02-20140.00141.00139.00140.0023460032821100
2017-02-17140.00141.00139.00141.0046490065054600
2017-02-16142.00143.00140.00140.0031570044597500
2017-02-15142.00142.00140.00142.0048270068133200
2017-02-14142.00143.00140.00142.00971400137124400
2017-02-13138.00156.00137.00143.0074211001099101700
2017-02-10138.00139.00137.00137.0025420034942100
2017-02-09137.00138.00137.00138.0015560021370800
2017-02-08137.00138.00136.00137.0022160030375400
2017-02-07138.00138.00137.00137.0015940021914300
2017-02-06137.00138.00137.00138.0017560024108900
2017-02-03137.00138.00136.00137.0029310040185400
2017-02-02138.00140.00136.00137.00937600129501900
2017-02-01135.00136.00135.00135.0016100021786400
2017-01-31136.00137.00135.00136.0032360043971100
2017-01-30137.00137.00136.00136.0013440018315400
2017-01-27137.00137.00136.00136.0023240031726200
2017-01-26137.00138.00136.00137.0035090048016600
2017-01-25138.00138.00136.00136.0017300023709200
2017-01-24138.00138.00137.00137.0020990028867100
2017-01-23138.00139.00137.00137.0012960017845400
2017-01-20139.00140.00137.00138.0032770045416500
2017-01-19138.00139.00137.00138.0014820020455100
2017-01-18137.00138.00137.00137.0020090027652800
2017-01-17139.00140.00137.00137.0042490058659500
2017-01-16139.00140.00138.00138.0023660032930400
2017-01-13139.00142.00138.00138.00929300129714500
2017-01-12140.00141.00139.00139.0031040043377300
2017-01-11141.00142.00140.00142.0020830029363100
2017-01-10141.00142.00140.00140.0041020057843200
2017-01-06142.00143.00140.00140.0037680053130200
2017-01-05143.00143.00141.00143.0033980048254400
2017-01-04140.00142.00139.00141.0021800030743800
2016-12-30140.00141.00138.00139.0023530032890400
2016-12-29141.00142.00137.00140.0054300075442100
2016-12-28139.00143.00138.00142.00919900129258000
2016-12-27136.00139.00136.00138.00952400130290900
2016-12-26136.00138.00135.00136.00756400103047300
2016-12-22139.00140.00136.00136.0064690089249600
2016-12-21142.00143.00138.00139.0069760098008800
2016-12-20143.00144.00141.00141.0051370073322500
2016-12-19143.00144.00142.00142.0035000050013200
2016-12-16145.00147.00143.00143.00718100104280400
2016-12-15142.00146.00141.00144.00908200130146500
2016-12-14142.00142.00140.00142.0043350061206400
2016-12-13140.00142.00139.00142.0040230056680500
2016-12-12139.00141.00138.00139.0037180051902600
2016-12-09139.00140.00138.00140.0028320039459100
2016-12-08140.00141.00139.00139.0032580045460400
2016-12-07140.00141.00140.00141.0023240032625000
2016-12-06142.00142.00140.00142.0043210060881900
2016-12-05140.00143.00139.00141.0047030066262700
2016-12-02140.00142.00140.00140.0022510031645100
2016-12-01141.00142.00140.00140.0038560054354900
2016-11-30142.00143.00141.00141.0024660035043100
2016-11-29141.00142.00140.00141.0024260034228100
2016-11-28141.00142.00140.00140.0028530040151800
2016-11-25144.00145.00141.00141.0044200063247200
2016-11-24145.00145.00142.00143.0029170041808500
2016-11-22142.00145.00142.00144.0033300047808900
2016-11-21142.00143.00141.00142.0013810019657700
2016-11-18143.00144.00141.00141.0022250031590800
2016-11-17141.00143.00140.00143.0024800035057000
2016-11-16139.00142.00138.00142.0034380048217300
2016-11-15139.00140.00136.00139.0016740023062300
2016-11-14136.00139.00136.00137.0033490046113800
2016-11-11137.00139.00135.00136.0032040043731000
2016-11-10135.00138.00134.00137.0050690068951300
2016-11-09140.00140.00126.00131.001292600169591100
2016-11-08142.00142.00139.00139.0015130021208400
2016-11-07139.00141.00138.00140.0028330039502700
2016-11-04140.00141.00137.00137.0043400060275100
2016-11-02144.00145.00141.00141.0046560066353300
2016-11-01146.00146.00144.00145.0023470034069000
2016-10-31144.00147.00144.00146.0042090061213900
2016-10-28144.00144.00142.00144.0022680032503100
2016-10-27143.00145.00143.00143.0020040028816000
2016-10-26144.00144.00142.00143.0028600040947300
2016-10-25144.00145.00143.00143.0045180064999200
2016-10-24145.00146.00144.00145.0025500036937500
2016-10-21145.00147.00144.00145.0049680072261400
2016-10-20145.00146.00144.00145.0047930069349300
2016-10-19145.00147.00144.00146.0050910074194100
2016-10-18146.00148.00145.00146.0031690046359100
2016-10-17147.00148.00146.00146.0025850037919900
2016-10-14145.00148.00145.00147.0025130036753200
2016-10-13146.00149.00145.00146.0031060045521300
2016-10-12151.00151.00147.00147.0026820039983600
2016-10-11152.00153.00150.00150.0029130043994000
2016-10-07154.00154.00150.00151.0036900055951500
2016-10-06154.00156.00152.00153.0031290048123400
2016-10-05155.00156.00152.00156.0035020053973200
2016-10-04163.00165.00153.00156.001348900213980500
2016-10-03161.00161.00158.00160.0057930092666600
2016-09-30155.00159.00154.00158.00797600124952500
2016-09-29155.00157.00154.00154.0063890099273000
2016-09-28153.00158.00152.00156.001058400163664400
2016-09-27148.00156.00145.00152.001010800152649200
2016-09-26152.00153.00147.00147.00886700133404500
2016-09-23145.00151.00144.00149.001287500190735500
2016-09-21141.00145.00139.00143.0055860079015000
2016-09-20142.00143.00140.00142.0050910071832100
2016-09-16141.00144.00141.00143.0029160041433100
2016-09-15144.00145.00141.00141.0028410040432300
2016-09-14147.00148.00143.00143.0061030088577200
2016-09-13148.00149.00146.00148.0059050086872700
2016-09-12150.00152.00146.00146.001060700156903700
2016-09-09151.00156.00148.00152.001490700226305100
2016-09-08151.00153.00148.00151.001119300168188600
2016-09-07147.00153.00145.00149.001714400255431600
2016-09-06161.00166.00150.00151.0081850001292160100
2016-09-05135.00183.00134.00175.00187180003136074800
2016-09-02135.00135.00133.00134.0018230024443600
2016-09-01136.00137.00134.00135.0026720036131800
2016-08-31134.00138.00134.00135.0040050054464200
2016-08-30134.00135.00133.00135.0022900030763500
2016-08-29134.00134.00132.00133.0021300028272400
2016-08-26134.00134.00132.00133.0026290034898300
2016-08-25135.00135.00133.00133.0025530034305700
2016-08-24133.00145.00132.00136.002155600297074600
2016-08-23134.00136.00132.00132.0030760041226000
2016-08-22132.00135.00132.00134.0023820031701500
2016-08-19134.00134.00132.00133.0027610036646400
2016-08-18135.00135.00132.00134.0019380025824500
2016-08-17135.00136.00133.00134.0026480035444000
2016-08-16136.00139.00134.00134.0027990038058400
2016-08-15136.00138.00135.00136.0011520015717000
2016-08-12133.00139.00133.00138.0038990053070200
2016-08-10133.00134.00132.00133.0013140017498100
2016-08-09132.00134.00131.00132.0019940026457200
2016-08-08135.00135.00132.00132.0023220030971800
2016-08-05135.00136.00133.00134.0032540043804100
2016-08-04133.00138.00132.00136.0038180051628600
2016-08-03136.00137.00132.00132.0040790054855200
2016-08-02139.00141.00137.00139.0051700071934600
2016-08-01135.00141.00135.00138.0053450073834200
2016-07-29135.00136.00131.00136.0058360078033700
2016-07-28137.00138.00134.00137.0059200080611200
2016-07-27164.00168.00137.00139.006475000998626800
2016-07-26131.00132.00130.00130.0013970018275800
2016-07-25133.00134.00130.00131.0030620040346000
2016-07-22133.00134.00131.00134.0022290029555100
2016-07-21133.00134.00132.00134.0024640032833600
2016-07-20133.00135.00131.00134.0025170033417600
2016-07-19136.00137.00132.00133.0026890036070600
2016-07-15137.00138.00133.00134.0032120043501700
2016-07-14139.00140.00136.00137.0034320047275000
2016-07-13139.00140.00136.00137.0025780035602300
2016-07-12134.00140.00133.00138.0047970065585800
2016-07-11131.00133.00130.00131.0018910024870900
2016-07-08132.00134.00128.00129.0041940054612400
2016-07-07134.00139.00131.00134.0032700043937100
2016-07-06137.00137.00132.00133.0037620050537900
2016-07-05141.00141.00138.00138.0034100047527100
2016-07-04140.00143.00137.00142.0051620072659100
2016-07-01140.00142.00138.00140.0040170056231100
2016-06-30139.00140.00138.00139.0040360056052000
2016-06-29134.00138.00134.00136.0033430045574700
2016-06-28128.00135.00128.00132.0034990045990000
2016-06-27125.00134.00125.00132.0065420085001600
2016-06-24144.00146.00115.00128.001512600197606000
2016-06-23142.00144.00138.00144.0040220056674900
2016-06-22142.00143.00139.00141.0030140042507000
2016-06-21144.00146.00141.00142.0031910045853700
2016-06-20138.00144.00137.00144.0053050075081800
2016-06-17141.00143.00137.00137.0037680052486100
2016-06-16146.00147.00135.00137.00900500126395700
2016-06-15142.00150.00142.00149.0045590066964400
2016-06-14155.00157.00145.00145.00997500149725000
2016-06-13160.00161.00156.00157.00868100137466300
2016-06-10166.00167.00163.00163.0047200077554200
2016-06-09172.00175.00165.00167.00774500131948800
2016-06-08173.00178.00171.00171.001244200215918300
2016-06-07163.00173.00162.00171.001165900196023500
2016-06-06160.00162.00158.00162.0030680049212900
2016-06-03161.00166.00161.00164.0058200095225800
2016-06-02163.00164.00158.00160.0061060098430100
2016-06-01164.00167.00164.00165.0032930054428400
2016-05-31167.00169.00164.00166.0037680062437200
2016-05-30161.00168.00161.00168.0056320093535000
2016-05-27164.00166.00160.00163.00764700124455300
2016-05-26166.00167.00161.00165.00669800109648100
2016-05-25167.00170.00166.00166.0058300097817600
2016-05-24169.00171.00164.00166.0054920091916000
2016-05-23168.00171.00166.00170.00709300119638100
2016-05-20163.00168.00162.00167.00853600141390500
2016-05-19162.00164.00160.00163.00750100121626400
2016-05-18164.00166.00158.00160.001176000189121600
2016-05-17160.00168.00160.00166.001012400166336200
2016-05-16167.00168.00158.00158.001484100241926000
2016-05-13178.00178.00166.00168.001867100318413500
2016-05-12185.00185.00178.00178.00893900161589300
2016-05-11183.00187.00181.00185.001147800210736500
2016-05-10192.00192.00184.00187.001401700263462100
2016-05-09181.00189.00178.00184.001639000302053100
2016-05-06181.00183.00175.00180.001629500290819100
2016-05-02173.00186.00170.00178.002769000485740100
2016-04-28189.00190.00178.00181.001777700327652800
2016-04-27191.00195.00181.00190.002268800428205000
2016-04-26196.00204.00186.00187.003219200622356100
2016-04-25214.00216.00191.00196.0061083001233074400
2016-04-22224.00229.00212.00216.004562200999686400
2016-04-21234.00240.00217.00231.00110385002541071800
2016-04-20234.00270.00212.00214.00354162008669342500
2016-04-19189.00233.00184.00233.00254711005545231900
2016-04-18183.00185.00175.00183.001992500360786300

   ※ 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