[2451 東証マザーズ] メディアクリエ 日足 時系列データ

[2451 東証マザーズ] メディアクリエ (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-11-25129.00129.00129.00129.005000645000
2013-11-22129.00129.00129.00129.001000129000
2013-11-21129.00129.00129.00129.00210002709000
2013-11-20129.00129.00129.00129.00120001548000
2013-11-19129.00129.00129.00129.003000387000
2013-11-18129.00129.00129.00129.00150001935000
2013-11-15129.00129.00129.00129.001000129000
2013-11-14129.00129.00129.00129.002000258000
2013-11-13129.00129.00129.00129.00300003870000
2013-11-12129.00130.00129.00129.006000776000
2013-11-11129.00129.00129.00129.001000129000
2013-11-08129.00129.00129.00129.00200002580000
2013-11-07129.00129.00129.00129.002000258000
2013-11-06129.00129.00129.00129.002000258000
2013-11-05129.00129.00129.00129.001000129000
2013-11-01130.00130.00129.00129.003000388000
2013-10-31129.00129.00129.00129.0080001032000
2013-10-30129.00129.00129.00129.005000645000
2013-10-29129.00129.00129.00129.00160002064000
2013-10-28129.00129.00129.00129.006000774000
2013-10-25129.00129.00129.00129.00140001806000
2013-10-24130.00130.00129.00129.006000775000
2013-10-2300
2013-10-2200
2013-10-21129.00129.00129.00129.001000129000
2013-10-18129.00129.00129.00129.001000129000
2013-10-17129.00129.00129.00129.003000387000
2013-10-16129.00129.00129.00129.0090001161000
2013-10-15129.00129.00129.00129.002000258000
2013-10-11129.00129.00129.00129.002000258000
2013-10-10129.00129.00129.00129.003000387000
2013-10-09129.00129.00129.00129.001000129000
2013-10-08129.00129.00129.00129.001000129000
2013-10-07129.00129.00129.00129.006000774000
2013-10-04130.00130.00129.00129.002000259000
2013-10-0300
2013-10-02129.00129.00129.00129.002000258000
2013-10-0100
2013-09-30129.00130.00129.00129.007000904000
2013-09-2700
2013-09-2600
2013-09-25129.00129.00129.00129.004000516000
2013-09-24129.00129.00129.00129.006000774000
2013-09-20129.00129.00129.00129.003000387000
2013-09-19129.00129.00129.00129.003000387000
2013-09-18129.00129.00129.00129.002000258000
2013-09-17129.00129.00129.00129.004000516000
2013-09-1300
2013-09-12129.00130.00129.00130.002000259000
2013-09-11129.00129.00129.00129.001000129000
2013-09-10129.00129.00129.00129.00110001419000
2013-09-09130.00130.00129.00129.006000777000
2013-09-0600
2013-09-05129.00129.00129.00129.001000129000
2013-09-0400
2013-09-03130.00130.00129.00129.002000259000
2013-09-0200
2013-08-3000
2013-08-29129.00129.00129.00129.001000129000
2013-08-2800
2013-08-27129.00129.00129.00129.002000258000
2013-08-26129.00129.00129.00129.001000129000
2013-08-23129.00130.00129.00130.009400012215000
2013-08-22130.00130.00130.00130.008400010920000
2013-08-21129.00130.00129.00130.008300010789000
2013-08-20130.00130.00129.00130.008200010658000
2013-08-1900
2013-08-16129.00130.00129.00130.0080001038000
2013-08-15129.00130.00129.00130.002000259000
2013-08-14129.00130.00129.00130.00590007669000
2013-08-13130.00130.00129.00129.003000389000
2013-08-12129.00129.00129.00129.006000774000
2013-08-0900
2013-08-08129.00129.00129.00129.005000645000
2013-08-07129.00129.00129.00129.004000516000
2013-08-06129.00129.00129.00129.006000774000
2013-08-05129.00129.00129.00129.00190002451000
2013-08-02130.00130.00129.00129.007000905000
2013-08-01130.00130.00130.00130.002000260000
2013-07-31129.00130.00129.00130.003000388000
2013-07-30130.00130.00129.00129.003000388000
2013-07-29129.00130.00129.00129.00170002194000
2013-07-26129.00129.00129.00129.0080001032000
2013-07-25130.00130.00129.00129.00110001421000
2013-07-24129.00130.00129.00129.0018300023610000
2013-07-23130.00130.00129.00129.003000389000
2013-07-22130.00130.00129.00129.0013500017422000
2013-07-19129.00129.00129.00129.0018100023349000
2013-07-18129.00129.00129.00129.0018700024123000
2013-07-17130.00130.00129.00129.007000904000
2013-07-16129.00130.00129.00129.0018600024172000
2013-07-12130.00130.00129.00129.00160002075000
2013-07-11130.00130.00129.00130.00310004018000
2013-07-10129.00129.00129.00129.0090001161000
2013-07-09130.00130.00129.00130.00300003878000
2013-07-08130.00130.00129.00129.00140001813000
2013-07-05129.00130.00129.00129.00700009034000
2013-07-04129.00130.00129.00130.00290003745000
2013-07-03130.00130.00129.00129.00210002715000
2013-07-02130.00130.00129.00130.00620008013000
2013-07-01129.00130.00129.00129.0030000038811000
2013-06-28130.00130.00129.00129.0014300018478000
2013-06-27130.00130.00129.00129.0045300058660000
2013-06-26114.00114.00114.00114.00200002280000
2013-06-2584.0085.0084.0084.00160001352000
2013-06-2486.0086.0086.0086.00100086000
2013-06-2184.0085.0082.0085.0010000831000
2013-06-2084.0084.0084.0084.00100084000
2013-06-1986.0086.0085.0085.003000256000
2013-06-1887.0087.0081.0084.00190001610000
2013-06-1789.0089.0087.0087.003000265000
2013-06-1486.0089.0086.0089.0010000881000
2013-06-1388.0088.0086.0086.00120001044000
2013-06-1289.0092.0088.0088.008000717000
2013-06-1195.0095.0091.0092.008000741000
2013-06-1088.0093.0088.0093.00120001085000
2013-06-0784.0086.0081.0084.00390003257000
2013-06-0696.0096.0082.0085.00270002439000
2013-06-05101.00102.00100.00100.007000708000
2013-06-04102.00102.0099.00101.00210002120000
2013-06-03104.00105.00102.00103.00200002067000
2013-05-31109.00110.00107.00107.006000650000
2013-05-30111.00111.00106.00106.00300003282000
2013-05-29116.00119.00116.00117.00650007615000
2013-05-28125.00126.00124.00126.00200002502000
2013-05-27122.00126.00122.00126.00340004185000
2013-05-24124.00127.00122.00122.00340004214000
2013-05-23135.00135.00128.00128.00170002241000
2013-05-22131.00133.00130.00132.00180002365000
2013-05-21130.00131.00128.00130.00210002718000
2013-05-20132.00133.00131.00131.005000660000
2013-05-17131.00131.00122.00130.00290003717000
2013-05-16136.00136.00130.00132.00190002513000
2013-05-15135.00137.00134.00137.00430005809000
2013-05-14137.00137.00130.00134.00360004854000
2013-05-13137.00137.00133.00135.00440005925000
2013-05-10138.00138.00133.00133.00210002847000
2013-05-09139.00139.00133.00133.00370004999000
2013-05-08130.00140.00130.00140.0011100014934000
2013-05-07130.00130.00127.00129.00600007754000
2013-05-02125.00127.00125.00127.00320004022000
2013-05-01125.00125.00120.00123.00460005604000
2013-04-30124.00125.00122.00125.00430005319000
2013-04-26125.00125.00123.00124.00380004705000
2013-04-25133.00133.00122.00126.0011100014123000
2013-04-24138.00142.00130.00133.0023300031133000
2013-04-23110.00155.00110.00143.00916000130803000
2013-04-22104.00107.00104.00105.00260002741000
2013-04-19103.00104.00103.00104.00120001239000
2013-04-18103.00103.00102.00102.007000716000
2013-04-17105.00105.00101.00102.00360003725000
2013-04-16101.00104.00101.00103.00250002558000
2013-04-1599.00101.0098.00101.00420004167000
2013-04-12101.00101.0098.0099.00970009685000
2013-04-11106.00114.00100.00103.0042600043893000
2013-04-1089.00119.0089.00119.0034000037974000
2013-04-0988.0089.0088.0089.00150001324000
2013-04-0886.0087.0086.0087.00190001642000
2013-04-0585.0087.0085.0085.00310002654000
2013-04-0487.0087.0084.0084.00330002827000
2013-04-0383.0086.0083.0086.00380003221000
2013-04-0282.0083.0080.0083.00220001796000
2013-04-0182.0083.0081.0081.00360002958000
2013-03-2982.0082.0081.0082.00200001631000
2013-03-2882.0083.0081.0081.00570004688000
2013-03-2780.0081.0080.0081.009000721000
2013-03-2681.0081.0079.0080.00140001115000
2013-03-2580.0080.0079.0080.00260002076000
2013-03-2281.0081.0080.0081.00210001691000
2013-03-2182.0082.0080.0082.00170001387000
2013-03-1981.0082.0081.0082.007000570000
2013-03-1881.0081.0080.0081.007000565000
2013-03-1582.0083.0081.0081.00320002611000
2013-03-1483.0083.0082.0082.006000497000
2013-03-1382.0083.0082.0083.00180001493000
2013-03-1281.0082.0081.0082.00190001555000
2013-03-1181.0081.0081.0081.0010000810000
2013-03-0882.0082.0079.0080.00280002267000
2013-03-0781.0082.0081.0082.002000163000
2013-03-0681.0081.0080.0080.003000241000
2013-03-0580.0081.0080.0080.005000402000
2013-03-0480.0080.0080.0080.005000400000
2013-03-0100
2013-02-2880.0080.0079.0079.006000479000
2013-02-2778.0080.0078.0080.003000237000
2013-02-2680.0080.0078.0078.004000317000
2013-02-2579.0080.0079.0080.002000159000
2013-02-2277.0079.0077.0079.005000393000
2013-02-2179.0079.0079.0079.00100079000
2013-02-2078.0078.0078.0078.00100078000
2013-02-1900
2013-02-1875.0078.0075.0078.007000531000
2013-02-1578.0078.0073.0076.00250001888000
2013-02-1476.0078.0076.0078.003000232000
2013-02-1378.0079.0076.0078.00200001542000
2013-02-1279.0079.0076.0078.00240001863000
2013-02-0881.0081.0079.0080.00290002331000
2013-02-0780.0081.0080.0081.008000645000
2013-02-0679.0080.0079.0080.008000636000
2013-02-0581.0081.0081.0081.003000243000
2013-02-0481.0082.0081.0082.005000406000
2013-02-0182.0082.0082.0082.003000246000
2013-01-3179.0081.0079.0081.00220001771000
2013-01-3080.0080.0079.0079.005000398000
2013-01-2979.0080.0079.0080.008000634000
2013-01-2880.0080.0079.0079.008000637000
2013-01-2578.0079.0076.0079.0011000854000
2013-01-2478.0078.0077.0078.00130001005000
2013-01-2378.0078.0078.0078.003000234000
2013-01-2277.0078.0077.0078.005000388000
2013-01-2177.0077.0077.0077.004000308000
2013-01-1877.0077.0076.0077.003000230000
2013-01-1777.0077.0075.0076.00200001513000
2013-01-1677.0077.0076.0077.00440003385000
2013-01-1580.0083.0077.0079.00810006424000
2013-01-1180.0081.0080.0080.00190001525000
2013-01-1078.0081.0078.0078.00230001822000
2013-01-0978.0078.0078.0078.0012000936000
2013-01-0878.0078.0078.0078.002000156000
2013-01-0777.0078.0077.0078.0011000854000
2013-01-0476.0077.0076.0077.00170001296000
2012-12-2876.0076.0075.0076.007000529000
2012-12-2775.0075.0075.0075.004000300000
2012-12-2675.0075.0075.0075.00100075000
2012-12-2574.0075.0073.0074.0013000966000
2012-12-2175.0075.0074.0074.009000671000
2012-12-2073.0075.0072.0075.00190001412000
2012-12-1971.0074.0071.0074.002000145000
2012-12-1873.0073.0071.0073.009000653000
2012-12-1773.0073.0073.0073.003000219000
2012-12-1472.0073.0072.0072.00150001089000
2012-12-1372.0072.0072.0072.00100072000
2012-12-1271.0072.0071.0072.00190001356000
2012-12-1170.0071.0070.0071.005000353000
2012-12-1071.0071.0071.0071.0010000710000
2012-12-0771.0071.0067.0070.00360002481000
2012-12-0670.0071.0069.0070.007000487000
2012-12-0500
2012-12-0471.0071.0069.0070.0013000910000
2012-12-0371.0071.0071.0071.002000142000
2012-11-3070.0071.0070.0071.00150001053000
2012-11-2971.0071.0070.0071.009000637000
2012-11-2872.0072.0071.0071.007000498000
2012-11-2770.0072.0070.0071.0014000994000
2012-11-2672.0072.0072.0072.00100072000
2012-11-2200
2012-11-2170.0071.0070.0071.002000141000
2012-11-2072.0072.0071.0071.003000214000
2012-11-1970.0071.0070.0071.006000423000
2012-11-1671.0071.0070.0071.006000424000

   ※ 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