[2413 東証1部] エムスリー 日足 時系列データ

[2413 東証1部] エムスリー (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-052740.002819.002738.002753.0018983005241300900
2016-12-022808.002828.002698.002717.00440400012089891100
2016-12-012971.002971.002875.002890.0018498005379423800
2016-11-302986.002990.002952.002953.0012098003585237900
2016-11-292987.003015.002974.002996.008694002605093100
2016-11-282931.003010.002925.003005.0010824003227260200
2016-11-253015.003030.002960.002972.0011550003441478600
2016-11-243035.003040.002971.003000.0012280003689374000
2016-11-222968.003050.002961.003040.0012153003673561300
2016-11-212996.003010.002956.002960.008764002604451600
2016-11-183060.003085.002965.002985.0017883005362379900
2016-11-172971.003045.002941.003030.0017363005223258000
2016-11-162940.002947.002897.002921.0022020006426139500
2016-11-152923.002935.002865.002890.0015837004571879800
2016-11-142952.002980.002861.002913.0025127007301660500
2016-11-113095.003100.002941.002947.0022361006676242100
2016-11-103050.003090.003020.003080.0015759004829903500
2016-11-093075.003080.002881.002960.0027095008055732500
2016-11-083090.003115.003060.003075.009962003077987500
2016-11-073075.003095.003035.003080.009236002831417000
2016-11-043070.003075.003000.003040.0013871004203470500
2016-11-023120.003155.003060.003085.0016866005222136000
2016-11-013235.003240.003180.003185.0010219003272866500
2016-10-313185.003210.003145.003200.0011240003581024500
2016-10-283255.003270.003110.003165.0019960006318076000
2016-10-273205.003240.003185.003225.0014421004638491500
2016-10-263205.003250.003170.003205.0016981005465986000
2016-10-253200.003260.003105.003170.00328540010388924000
2016-10-243370.003465.003370.003450.009398003230538000
2016-10-213400.003410.003365.003390.0011072003750631000
2016-10-203480.003510.003405.003420.0013459004631317500
2016-10-193490.003500.003430.003495.0014114004905885500
2016-10-183595.003650.003540.003555.0011437004095442500
2016-10-173545.003575.003475.003555.007557002670573500
2016-10-143600.003670.003570.003605.009404003409367000
2016-10-133520.003615.003505.003600.0011133003995166500
2016-10-123565.003590.003505.003505.007542002670565000
2016-10-113545.003575.003510.003570.009548003390552000
2016-10-073465.003485.003450.003475.006933002402258000
2016-10-063425.003460.003400.003445.007509002576665500
2016-10-053490.003525.003450.003460.007546002624791000
2016-10-043505.003530.003460.003480.006897002402904500
2016-10-033465.003565.003465.003545.0010735003793966000
2016-09-303410.003480.003385.003440.007971002748829500
2016-09-293520.003530.003435.003455.009147003176361000
2016-09-283440.003540.003435.003525.0012079004247492000
2016-09-273365.003465.003340.003460.008456002898048000
2016-09-263385.003420.003345.003415.0011425003881167000
2016-09-233280.003405.003270.003390.0017325005821351000
2016-09-213055.003215.003055.003215.0012813004056632000
2016-09-203025.003060.003015.003055.006741002053668500
2016-09-163075.003090.003030.003055.007462002277611000
2016-09-153085.003135.003080.003095.006406001984275000
2016-09-143090.003120.003075.003095.004702001457232500
2016-09-133095.003135.003080.003120.005336001659506000
2016-09-123040.003085.003030.003070.005080001553985500
2016-09-093140.003145.003070.003085.007312002270304000
2016-09-083225.003225.003150.003160.008550002715346500
2016-09-073100.003225.003075.003200.0011969003807614500
2016-09-062974.003085.002974.003070.006867002092617100
2016-09-053040.003060.002971.002994.0011428003428347300
2016-09-023055.003075.003020.003035.008484002583806000
2016-09-013060.003095.003045.003090.006443001983051500
2016-08-313055.003185.003045.003095.0011146003444149500
2016-08-303025.003045.002985.003035.009904002992893000
2016-08-293160.003170.003025.003055.0010406003187771000
2016-08-263125.003135.003085.003100.007669002381943500
2016-08-253135.003215.003130.003140.008405002656958500
2016-08-243145.003160.003070.003130.007673002389091500
2016-08-233045.003190.003040.003150.0015448004860889000
2016-08-222961.003045.002932.003010.0013404004022700000
2016-08-193000.003030.002937.002949.0021673006432520400
2016-08-183130.003160.003020.003030.0014527004456872000
2016-08-173200.003235.003165.003180.008296002647534500
2016-08-163255.003275.003190.003215.008611002778470500
2016-08-153310.003340.003250.003255.007862002583261000
2016-08-123210.003345.003165.003335.0014896004898185500
2016-08-103090.003205.003080.003195.0013419004252170500
2016-08-093055.003110.002982.003095.0011100003390241100
2016-08-083135.003140.002962.003010.0016174004887470900
2016-08-053115.003185.003040.003090.0014280004417828500
2016-08-043275.003280.003115.003115.0013410004243131500
2016-08-033285.003295.003250.003260.006609002161985500
2016-08-023325.003395.003285.003325.0010209003413243000
2016-08-013280.003385.003250.003365.0013692004562745500
2016-07-293315.003320.003200.003310.0019916006518655500
2016-07-283350.003385.003245.003300.0020235006701877500
2016-07-273450.003560.003325.003340.00316420010808077500
2016-07-263650.003705.003630.003645.0010557003861660500
2016-07-253720.003750.003670.003680.008847003281154000
2016-07-223690.003755.003675.003735.009925003691906500
2016-07-213820.003825.003665.003700.009926003685753000
2016-07-203630.003820.003615.003800.0014222005333350500
2016-07-193600.003660.003485.003645.0023125008279042500
2016-07-153800.003810.003655.003700.0014610005420588500
2016-07-143765.003885.003750.003825.0011484004394734500
2016-07-133930.003940.003760.003785.0015187005814969500
2016-07-123800.003870.003800.003810.0012218004685090500
2016-07-113705.003770.003680.003750.0011275004224678000
2016-07-083670.003710.003645.003645.0010914004016846000
2016-07-073665.003690.003610.003655.0011025004027900500
2016-07-063605.003655.003585.003650.009182003327328000
2016-07-053670.003680.003520.003675.0010719003908610500
2016-07-043690.003750.003670.003740.009509003537404500
2016-07-013570.003700.003555.003690.0015504005658896000
2016-06-303570.003600.003540.003550.0012279004386735000
2016-06-293540.003555.003480.003525.0011583004083598000
2016-06-283385.003470.003350.003460.009976003411029500
2016-06-273280.003495.003280.003430.0014175004833613000
2016-06-243450.003465.003125.003245.0016998005561681500
2016-06-233375.003400.003340.003370.006368002142449500
2016-06-223400.003405.003305.003385.0011766003967889500
2016-06-213300.003440.003270.003415.0010742003630582000
2016-06-203275.003340.003260.003305.006419002119690000
2016-06-173300.003330.003225.003235.0014031004589994500
2016-06-163335.003370.003250.003270.009320003073661000
2016-06-153285.003340.003260.003320.0014157004681094000
2016-06-143330.003380.003295.003335.0010161003388770000
2016-06-133385.003420.003350.003360.009960003356994500
2016-06-103455.003480.003400.003480.0010910003770321000
2016-06-093480.003515.003430.003445.0012040004167840000
2016-06-083370.003485.003365.003480.0017086005864170500
2016-06-073370.003375.003310.003330.0010545003516791500
2016-06-063380.003430.003320.003385.0012806004328110000
2016-06-033300.003435.003300.003420.0022616007622054000
2016-06-023165.003255.003150.003235.0016595005332628000
2016-06-013150.003185.003110.003125.0010467003284676500
2016-05-313185.003195.003130.003185.0020975006660504500
2016-05-303225.003245.003205.003225.004169001343057000
2016-05-273205.003235.003195.003205.004914001578693000
2016-05-263220.003240.003160.003175.007245002304872500
2016-05-253280.003285.003175.003190.006519002098096000
2016-05-243215.003235.003190.003225.007321002355559000
2016-05-233235.003260.003185.003225.006670002144185000
2016-05-203195.003275.003175.003255.0012816004147845000
2016-05-193205.003210.003125.003175.0011877003759351000
2016-05-183260.003275.003165.003180.0010679003420428500
2016-05-173235.003310.003225.003290.0010231003355809000
2016-05-163285.003315.003200.003210.0013453004385114500
2016-05-133200.003275.003180.003255.008896002877854500
2016-05-123200.003210.003155.003190.0012211003887236000
2016-05-113245.003280.003185.003225.0014196004590768500
2016-05-103165.003210.003135.003205.0012765004067719000
2016-05-093120.003205.003090.003145.0014137004455560000
2016-05-063130.003145.003035.003060.0012103003717215500
2016-05-022940.003095.002922.003085.0018643005626854300
2016-04-283090.003105.002975.003010.0022022006678082500
2016-04-272960.003080.002960.003055.00344500010443714100
2016-04-262853.002900.002810.002859.0011569003306806500
2016-04-252849.002886.002806.002864.008310002376308100
2016-04-222821.002849.002775.002849.0018426005188924300
2016-04-212876.002887.002825.002842.0013816003936259400
2016-04-202873.002898.002839.002860.009805002811106800
2016-04-192899.002909.002853.002874.007893002270456100
2016-04-182785.002866.002778.002835.009639002731005200
2016-04-152843.002897.002839.002856.006053001733504600
2016-04-142890.002900.002858.002894.009138002632814400
2016-04-132793.002868.002774.002867.0012515003556487000
2016-04-122782.002800.002731.002777.0011801003268757900
2016-04-112776.002799.002757.002793.007629002122600800
2016-04-082700.002796.002693.002769.008949002462647900
2016-04-072687.002738.002670.002736.009917002693640200
2016-04-062608.002663.002587.002658.007015001848758800
2016-04-052737.002773.002624.002632.0011925003187264700
2016-04-042727.002758.002675.002719.0010048002731621900
2016-04-012858.002858.002707.002727.0012730003515558700
2016-03-312900.002929.002832.002832.0015022004321673200
2016-03-302806.002885.002750.002843.0015421004388952700
2016-03-292761.002817.002743.002812.0010193002845821700
2016-03-282735.002770.002706.002769.009952002729891600
2016-03-252772.002772.002727.002739.007317002007432800
2016-03-242725.002792.002723.002777.009411002603545700
2016-03-232773.002816.002707.002717.008369002287976200
2016-03-222650.002749.002640.002741.0010214002775477500
2016-03-182723.002743.002673.002700.0011822003191100700
2016-03-172811.002858.002741.002763.0013633003817221700
2016-03-162765.002809.002747.002785.008534002380682600
2016-03-152740.002788.002722.002763.009159002533591300
2016-03-142728.002777.002715.002750.009549002624740200
2016-03-112667.002724.002661.002695.0010639002862640900
2016-03-102691.002736.002689.002716.006945001885751000
2016-03-092648.002690.002627.002658.007141001896436200
2016-03-082667.002682.002596.002661.0011620003070249000
2016-03-072701.002705.002656.002664.0010996002944406600
2016-03-042791.002799.002724.002745.0011743003225181600
2016-03-032838.002865.002807.002831.0011130003153774000
2016-03-022783.002844.002778.002838.0014394004057434500
2016-03-012688.002759.002686.002752.0012467003414235700
2016-02-292750.002759.002685.002689.0014014003806120800
2016-02-262757.002771.002695.002702.0011477003121154900
2016-02-252675.002770.002673.002757.0011520003154446700
2016-02-242694.002743.002662.002685.0013116003532225000
2016-02-232767.002782.002704.002735.0017232004715761300
2016-02-222626.002703.002611.002699.0010860002902101100
2016-02-192615.002655.002595.002642.0011552003032599700
2016-02-182660.002669.002616.002638.0010404002754960300
2016-02-172570.002620.002526.002552.0012581003226031400
2016-02-162573.002642.002556.002584.0016136004192685000
2016-02-152526.002608.002461.002586.0015475003938634500
2016-02-122409.002468.002338.002392.0021366005156604900
2016-02-102602.002618.002492.002545.0019185004881233000
2016-02-092627.002630.002560.002600.0020293005273075200
2016-02-082692.002749.002640.002727.0022623006128359800
2016-02-052700.002774.002684.002741.0022547006136350400
2016-02-042850.002887.002776.002802.0021260005972852700
2016-02-032843.002902.002799.002888.0027253007782555800
2016-02-022862.002959.002859.002943.0033227009729466000
2016-02-012765.002852.002762.002851.0028759008090288200
2016-01-292645.002734.002599.002728.00391310010471808600
2016-01-282620.002663.002594.002645.0030143007929460100
2016-01-272438.002644.002408.002621.00549690013948895900
2016-01-262257.002324.002222.002288.0023251005312530100
2016-01-252230.002296.002214.002273.0026269005941122100
2016-01-222107.002161.002079.002160.0017558003727391100
2016-01-212120.002151.002047.002049.0027583005816262900
2016-01-202290.002303.002129.002137.0029523006459081300
2016-01-192296.002314.002271.002296.0010810002474750000
2016-01-182266.002320.002261.002309.0011567002651446500
2016-01-152371.002397.002316.002335.0012827003011570800
2016-01-142315.002344.002285.002336.0022079005103991500
2016-01-132390.002406.002334.002363.0021418005053295200
2016-01-122439.002471.002333.002336.0019264004585443900
2016-01-082450.002490.002420.002467.0016496004061794400
2016-01-072530.002583.002495.002498.0013359003377379300
2016-01-062589.002609.002532.002544.0016133004131619700
2016-01-052491.002613.002484.002571.0030096007707437300
2016-01-042506.002597.002501.002511.0019181004881226100
2015-12-302504.002530.002485.002522.0011047002777128300
2015-12-292472.002530.002452.002508.0013569003395760900
2015-12-282494.002509.002418.002467.0016186003991422500
2015-12-252490.002516.002479.002494.0013019003250181600
2015-12-242587.002587.002505.002514.0010254002605762500
2015-12-222586.002623.002558.002562.0013772003557611500
2015-12-212617.002665.002561.002581.0013965003628320800
2015-12-182672.002737.002627.002627.0028358007611841500
2015-12-172661.002725.002622.002630.0021093005605263200
2015-12-162652.002658.002610.002641.009369002472855300
2015-12-152645.002696.002607.002613.009995002645614600
2015-12-142610.002663.002606.002628.0012356003238464700
2015-12-112607.002713.002607.002687.0014977003998882000
2015-12-102658.002702.002633.002640.0014251003789650200
2015-12-092767.002788.002696.002708.0013519003678518200
2015-12-082758.002825.002752.002765.0026338007335910300
2015-12-072672.002749.002667.002743.0017715004825541800
2015-12-042629.002683.002629.002659.0016312004339650900
2015-12-032680.002704.002660.002679.0016823004512383800
2015-12-022704.002728.002680.002702.0016102004355869900
2015-12-012670.002713.002617.002700.0017909004800889800
2015-11-302716.002724.002674.002708.0015704004245448900
2015-11-272716.002745.002698.002716.0011226003049909200

   ※ 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