[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 
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
2016-04-15180.00188.00178.00184.002538900464271200
2016-04-14176.00186.00176.00184.002868100521080000
2016-04-13175.00182.00171.00173.002242200391892100
2016-04-12194.00195.00170.00177.004931600906285700
2016-04-11159.00201.00159.00186.00136552002518259200
2016-04-08152.00160.00151.00158.00757100118670400
2016-04-07157.00160.00153.00157.00700400109967300
2016-04-06150.00156.00149.00154.0062210094897800
2016-04-05160.00161.00148.00151.00956100147027000
2016-04-04152.00162.00150.00160.001257200199143800
2016-04-01160.00161.00151.00152.00790000122512800
2016-03-31160.00162.00159.00159.00658400105794700
2016-03-30157.00162.00156.00159.00827400131845000
2016-03-29154.00158.00152.00156.0051010079015100
2016-03-28153.00153.00148.00152.0062420094222200
2016-03-25156.00158.00153.00154.0054820085100300
2016-03-24159.00160.00155.00158.00747600117619700
2016-03-23163.00164.00160.00161.0043110069659700
2016-03-22161.00165.00161.00163.0059750097281000
2016-03-18159.00162.00153.00161.00859500134766200
2016-03-17164.00169.00158.00160.002684600441421800
2016-03-16156.00163.00155.00163.001205200192938100
2016-03-15158.00162.00154.00157.001757200279396600
2016-03-14160.00160.00156.00158.00816300129374400
2016-03-11156.00157.00152.00155.00855400132359200
2016-03-10155.00157.00153.00155.00735800114231100
2016-03-09153.00154.00148.00153.00805800121587800
2016-03-08163.00163.00149.00156.001850500288161900
2016-03-07161.00162.00157.00160.001653100264140900
2016-03-04154.00158.00152.00155.001925700297402400
2016-03-03142.00153.00141.00152.003687700549662300
2016-03-02138.00143.00137.00141.002119200296890200
2016-03-01133.00137.00132.00136.00984700132412200
2016-02-29129.00137.00127.00133.002780100369646500
2016-02-26127.00127.00124.00125.0030480038308900
2016-02-25127.00128.00125.00126.0035090044397500
2016-02-24127.00128.00124.00126.0041750052642700
2016-02-23129.00131.00126.00129.001277400163757500
2016-02-22122.00128.00122.00127.001098600137428600
2016-02-19119.00123.00118.00122.0082110098755000
2016-02-18119.00121.00117.00118.00911900108075700
2016-02-17120.00120.00114.00115.0076400089052100
2016-02-16113.00117.00112.00116.00958700110127600
2016-02-15114.00115.00111.00113.001065900120312300
2016-02-12118.00119.00109.00110.002963000334975500
2016-02-10135.00145.00122.00123.00180016002441724500
2016-02-09118.00119.00115.00115.0052170060835900
2016-02-08117.00124.00117.00121.0034850042057200
2016-02-05125.00126.00117.00119.0072180088078500
2016-02-04130.00130.00125.00127.0056890072392000
2016-02-03133.00133.00129.00131.0057920075625800
2016-02-02134.00137.00133.00134.001553800209472600
2016-02-01127.00135.00127.00134.001050700136921500
2016-01-29122.00125.00120.00125.0054050066169100
2016-01-28122.00126.00120.00122.0040520049927100
2016-01-27122.00124.00120.00122.0027590033654000
2016-01-26118.00123.00118.00120.0046920056324800
2016-01-25121.00124.00116.00123.0050780061425500
2016-01-22118.00120.00117.00119.0061820073549500
2016-01-21120.00123.00113.00114.0072250085266200
2016-01-20129.00130.00120.00121.0063030078256100
2016-01-19124.00128.00123.00127.0038240048014900
2016-01-18126.00127.00120.00124.001081700134452200
2016-01-15137.00138.00131.00132.0038020051373100
2016-01-14139.00139.00133.00138.0049640067604000
2016-01-13136.00142.00136.00141.0048860068157500
2016-01-12138.00143.00133.00135.001148600159322700
2016-01-08137.00139.00135.00137.0035060048120700
2016-01-07138.00141.00137.00140.0060240084059800
2016-01-06142.00142.00137.00138.0038750054187300
2016-01-05139.00143.00139.00141.0031180043970700
2016-01-04140.00145.00139.00141.0059300083915400
2015-12-30138.00142.00138.00139.0042080058992600
2015-12-29139.00139.00135.00138.0035980049404800
2015-12-28132.00139.00132.00138.0062920085365200
2015-12-25133.00135.00128.00130.001705700224785100
2015-12-24147.00147.00136.00136.001560000221294300
2015-12-22149.00150.00147.00147.00690000102293400
2015-12-21153.00155.00150.00150.00777800118195300
2015-12-18158.00159.00154.00156.00719000112705500
2015-12-17160.00167.00159.00159.001502700242654200
2015-12-16158.00160.00157.00160.0043730069339400
2015-12-15161.00162.00156.00157.00701200111976800
2015-12-14159.00164.00158.00163.00947900152703700
2015-12-11161.00161.00160.00160.0021120033897200
2015-12-10159.00162.00159.00162.0041750066845200
2015-12-09161.00163.00160.00161.0038310061670300
2015-12-08165.00165.00162.00162.0039270064103100
2015-12-07165.00166.00164.00165.0031700052222800
2015-12-04164.00165.00163.00163.0049640081277000
2015-12-03166.00167.00164.00166.0036620060515200
2015-12-02166.00167.00164.00166.0060290099785800
2015-12-01163.00167.00163.00165.00748300123523100
2015-11-30163.00164.00162.00163.0027160044213200
2015-11-27164.00165.00162.00163.0037010060379800

   ※ 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