[2478 東証マザーズ] MKCM 日足 時系列データ

[2478 東証マザーズ] MKCM (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2012-03-0734800.0034850.0034800.0034850.00401393000
2012-03-0634900.0034900.0034900.0034900.001384816200
2012-03-0534900.0034900.0034900.0034900.003104700
2012-03-0234950.0034950.0034950.0034950.00501747500
2012-03-0134900.0034950.0034900.0034950.002067193350
2012-02-2934900.0034900.0034900.0034900.0021732900
2012-02-2834900.0034900.0034900.0034900.00501745000
2012-02-2734900.0034900.0034900.0034900.001003490000
2012-02-2434900.0034900.0034900.0034900.005174500
2012-02-2334900.0034900.0034900.0034900.0024837600
2012-02-2234950.0034950.0034950.0034950.00269900
2012-02-2134900.0034900.0034900.0034900.0016558400
2012-02-2034850.0034850.0034850.0034850.0023801550
2012-02-1734850.0034850.0034850.0034850.0014487900
2012-02-1634850.0034900.0034850.0034900.00371291250
2012-02-1534800.0034800.0034800.0034800.0025870000
2012-02-1434800.0034800.0034800.0034800.00842923200
2012-02-1334800.0034850.0034800.0034850.00501740500
2012-02-1034800.0034800.0034800.0034800.00401392000
2012-02-0934800.0034800.0034800.0034800.00592053200
2012-02-0834800.0034850.0034800.0034800.001184106550
2012-02-0734800.0034800.0034800.0034800.00134800
2012-02-0634800.0034800.0034800.0034800.001675811600
2012-02-0334800.0034800.0034800.0034800.00134800
2012-02-0200
2012-02-0134800.0034800.0034750.0034750.003104300
2012-01-3134750.0034750.0034750.0034750.006208500
2012-01-3034750.0034800.0034750.0034750.00391356900
2012-01-2734750.0034750.0034750.0034750.00269500
2012-01-2634750.0034800.0034750.0034800.0017590950
2012-01-2534750.0034750.0034700.0034700.00269450
2012-01-2434700.0034800.0034700.0034800.001485135700
2012-01-2334700.0034850.0034700.0034700.0018624750
2012-01-2034650.0034650.0034650.0034650.00134650
2012-01-1934700.0034700.0034700.0034700.005173500
2012-01-1834650.0034650.0034650.0034650.00134650
2012-01-1734700.0034700.0034700.0034700.00622151400
2012-01-1634650.0034700.0034650.0034700.00391353200
2012-01-1334650.0034650.0034650.0034650.00134650
2012-01-1234650.0034650.0034650.0034650.00381316700
2012-01-1134650.0034650.0034650.0034650.005173250
2012-01-1034650.0034650.0034650.0034650.005173250
2012-01-0634650.0034650.0034600.0034600.00431489800
2012-01-0534650.0034650.0034600.0034650.00712459300
2012-01-0434700.0034700.0034650.0034650.00341178800
2011-12-3034650.0034650.0034650.0034650.005173250
2011-12-2934650.0034800.0034650.0034800.008277650
2011-12-2834650.0034950.0034650.0034950.006208200
2011-12-2734650.0034650.0034650.0034650.007242550
2011-12-2634650.0034700.0034650.0034650.0013450550
2011-12-2234600.0034650.0034600.0034650.005173150
2011-12-2134500.0034600.0034500.0034600.007242100
2011-12-2000
2011-12-1934550.0034600.0034550.0034600.00632176700
2011-12-1634400.0034550.0034400.0034450.007241150
2011-12-1534500.0034500.0034450.0034450.005172450
2011-12-1434350.0034350.0034350.0034350.0018618300
2011-12-1334350.0034350.0034300.0034350.00155253240600
2011-12-1234400.0034400.0034400.0034400.005172000
2011-12-0934350.0034350.0034350.0034350.0010343500
2011-12-0834350.0034350.0034350.0034350.005171750
2011-12-0734300.0034650.0034300.0034650.0022756050
2011-12-0634300.0034300.0034250.0034300.00411406000
2011-12-0534300.0034300.0034300.0034300.001033532900
2011-12-0234300.0034300.0034300.0034300.008274400
2011-12-0134300.0034350.0034150.0034350.00712434650
2011-11-3034350.0034350.0034300.0034300.00401373700
2011-11-2934350.0034650.0034350.0034350.001113821350
2011-11-2834300.0034350.0034300.0034350.001364665650
2011-11-2534400.0034650.0034350.0034350.00551894750
2011-11-2434350.0034650.0034300.0034350.001184061650
2011-11-2234300.0034400.0034300.0034400.00782679250
2011-11-2134300.0034300.0034250.0034300.00903086750
2011-11-1834900.0034900.0034900.0034900.001083769200
2011-11-1734900.0034900.0034900.0034900.0063522161500
2011-11-1634900.0034900.0034900.0034900.0047916717100
2011-11-1534900.0034900.0034900.0034900.001103839000
2011-11-1434900.0034900.0034900.0034900.002037084700
2011-11-1134900.0034900.0034900.0034900.001324606800
2011-11-1034900.0034900.0034900.0034900.002057154500
2011-11-0934900.0034900.0034900.0034900.001555409500
2011-11-0834900.0034900.0034900.0034900.0049017101000
2011-11-0734850.0034900.0034850.0034850.00802788100
2011-11-0434850.0034900.0034850.0034900.0021731900
2011-11-0234850.0034900.0034850.0034850.00521812250
2011-11-0134850.0034900.0034850.0034850.001424948950
2011-10-3134850.0034850.0034850.0034850.001886551800
2011-10-2834900.0034900.0034850.0034850.002237775250
2011-10-2734850.0034900.0034850.0034850.002227740850
2011-10-2634850.0034850.0034850.0034850.00491707650
2011-10-2534850.0034850.0034850.0034850.0088230737700
2011-10-2434850.0034850.0034800.0034800.0079027517050
2011-10-2134800.0034800.0034800.0034800.00141949381200
2011-10-2034800.0034850.0034800.0034800.00131445727700
2011-10-1934800.0034800.0034800.0034800.0080728083600
2011-10-1834800.0034850.0034800.0034800.0079927805250
2011-10-1734800.0034850.0034800.0034800.004358151658500
2011-10-1434800.0034850.0034750.0034800.007378256761300
2011-10-1332800.0032800.0032800.0032800.0023754400
2011-10-1227800.0027800.0027800.0027800.0055115317800
2011-10-1122800.0022800.0022800.0022800.0012273600
2011-10-0718010.0018800.0018010.0018800.00591900
2011-10-0618500.0018500.0017700.0017700.0043769150
2011-10-0500
2011-10-0418480.0018800.0018400.0018610.009166670
2011-10-0318880.0018880.0018880.0018880.00118880
2011-09-3020000.0020000.0018320.0018880.0036678570
2011-09-2917800.0020500.0017700.0020500.001011914140
2011-09-2818200.0018400.0016800.0018000.0041718820
2011-09-2717500.0018800.0017500.0018600.0051944270
2011-09-2619000.0019000.0017500.0017500.0038690920
2011-09-2218900.0019000.0018240.0018400.0020369990
2011-09-2119000.0019050.0019000.0019000.0024456100
2011-09-2019500.0019500.0019200.0019200.00358200
2011-09-1619500.0019800.0019500.0019550.0013256550
2011-09-1519900.0019900.0019900.0019900.00359700
2011-09-1419490.0019500.0019350.0019350.0045874950
2011-09-1319100.0019100.0019100.0019100.00357300
2011-09-1219300.0019310.0019100.0019100.007134910
2011-09-0919250.0019700.0019250.0019700.0010195330
2011-09-0819150.0019160.0019150.0019160.0029555610
2011-09-0719550.0019550.0019550.0019550.00597750
2011-09-0619070.0019100.0019050.0019050.00595340
2011-09-0519560.0019710.0019540.0019700.0014275360
2011-09-0219560.0019570.0019560.0019560.0013254330
2011-09-0119590.0019590.0019590.0019590.00239180
2011-08-3119600.0020200.0019550.0019700.0023454680
2011-08-3019470.0019550.0019470.0019550.009175510
2011-08-2919100.0019550.0019100.0019550.0014269330
2011-08-2619800.0019800.0019800.0019800.00359400
2011-08-2519700.0020000.0019700.0019800.0016316660
2011-08-2419540.0019980.0019540.0019950.008158250
2011-08-2320000.0020000.0019400.0019550.0027531460
2011-08-2220150.0020200.0020150.0020200.0012242350
2011-08-1920300.0020300.0020100.0020200.0023463600
2011-08-1800
2011-08-1700
2011-08-1620700.0020820.0020700.0020810.009186950
2011-08-1520800.0020800.0020650.0020650.00241450
2011-08-1220490.0021300.0020490.0021300.0028589370
2011-08-1120800.0020990.0020800.0020990.002024201790
2011-08-1020700.0021300.0020600.0020800.007145500
2011-08-0920000.0021300.0019500.0020500.00661316070
2011-08-0821200.0021210.0020500.0020500.0045931130
2011-08-0521510.0021730.0021500.0021690.0036775840
2011-08-0400
2011-08-0322480.0023500.0022450.0022510.0032723620
2011-08-0223010.0023980.0022350.0022980.00561277300
2011-08-0122900.0023400.0022900.0023010.006139010
2011-07-2922810.0023470.0022810.0023410.0010230680
2011-07-2823120.0023130.0022800.0022810.00811861720
2011-07-2723990.0024000.0023120.0023120.0019446910
2011-07-2623300.0024000.0023050.0024000.008186650
2011-07-2523430.0023600.0023200.0023600.0030699620
2011-07-2223750.0023750.0023410.0023420.00962273110
2011-07-2124000.0024490.0023810.0023810.0014334780
2011-07-2025600.0025900.0024000.0024000.00922309910
2011-07-1923870.0024700.0023700.0024600.00531283250
2011-07-1523860.0023870.0023860.0023870.0032763690
2011-07-1423710.0024190.0023710.0023860.0033786370
2011-07-1323700.0023800.0023700.0023710.0022521690
2011-07-1223990.0023990.0023700.0023710.00451070720
2011-07-1124020.0024020.0023990.0023990.00451080350
2011-07-0825000.0025010.0024020.0024020.0016393080
2011-07-0700
2011-07-0626000.0026000.0026000.0026000.0014364000
2011-07-0500
2011-07-0423900.0025890.0023900.0025880.00531338670
2011-07-0124020.0024020.0023910.0024000.0028671350
2011-06-3024010.0024500.0023800.0024020.00992383160
2011-06-2924000.0024100.0024000.0024050.00691656210
2011-06-2824000.0024000.0023990.0024000.0026623990
2011-06-2724000.0024000.0023710.0023710.00451079220
2011-06-2423600.0024000.0023530.0023530.0015355530
2011-06-2323500.0023500.0023400.0023400.0011258000
2011-06-2223500.0023800.0023500.0023700.008188930
2011-06-2123570.0023570.0023400.0023400.0021493450
2011-06-2023520.0024700.0023500.0023500.001192868240
2011-06-1723580.0023580.0023300.0023300.0033769340
2011-06-1623330.0023500.0023330.0023500.0014328160
2011-06-1523450.0023800.0023410.0023430.0021493770
2011-06-1423150.0023300.0023000.0023300.00551271450
2011-06-1323100.0023500.0023100.0023500.0015351300
2011-06-1023200.0023400.0023200.0023200.009209200
2011-06-0923500.0023600.0023050.0023050.0029677330
2011-06-0824400.0024500.0024000.0024000.005121800
2011-06-0723010.0024000.0023010.0023500.0032746170
2011-06-0625500.0025500.0023480.0023510.00972330760
2011-06-0325700.0026010.0025500.0025500.0024621100
2011-06-0225500.0026700.0025500.0026700.0035926300
2011-06-0126500.0026500.0026500.0026500.0016424000
2011-05-3126500.0026500.0025010.0026490.0036925500
2011-05-3026100.0026500.0025630.0026500.00491280260
2011-05-2727510.0027510.0026000.0026450.001223249520
2011-05-2631000.0031000.0027100.0027540.0042512107660
2011-05-2527500.0030500.0027000.0030500.0088426345650
2011-05-2423500.0025500.0023500.0025500.001363314720
2011-05-2323000.0023000.0022500.0022500.00245500
2011-05-2023500.0023500.0023390.0023390.00370390
2011-05-1923100.0023100.0022250.0022300.00912064630
2011-05-1823100.0023300.0023100.0023200.0035809000
2011-05-1723200.0023400.0023000.0023400.0020463390
2011-05-1623550.0023640.0023490.0023640.0021494000
2011-05-1324300.0024300.0023800.0023800.007169000
2011-05-1226000.0026000.0024100.0024600.00771918840
2011-05-1124800.0027500.0024800.0025950.001433705470
2011-05-1024500.0024500.0023480.0023500.0012283580
2011-05-0924050.0024050.0023480.0023500.0014331180
2011-05-0624300.0024300.0024300.0024300.0010243000
2011-05-0224220.0025500.0024220.0024300.0019470900
2011-04-2822800.0023220.0022400.0023220.0024548180
2011-04-2723160.0023500.0023000.0023000.0013301500
2011-04-2623200.0023250.0023160.0023160.0014324560
2011-04-2523310.0023310.0023160.0023160.006139410
2011-04-2223800.0023800.0023500.0023500.0026611900
2011-04-2123100.0023100.0023000.0023000.0027622300
2011-04-2022530.0023100.0022530.0023000.00451016590
2011-04-1923010.0023100.0023000.0023010.00481105190
2011-04-1823150.0023150.0023150.0023150.008185200
2011-04-1523000.0023110.0023000.0023000.0035805910
2011-04-1423350.0023350.0023350.0023350.00370050
2011-04-1323120.0023700.0023120.0023700.00493720
2011-04-1223150.0024150.0023150.0023200.0016373850
2011-04-1123010.0024100.0023000.0024100.001082489020
2011-04-0823360.0023360.0023360.0023360.008186880
2011-04-0723250.0023300.0023250.0023300.008186190
2011-04-0624000.0024000.0023100.0023200.0038898700
2011-04-0524100.0024550.0024100.0024110.0027652660
2011-04-0424150.0025260.0024150.0024300.0012292270
2011-04-0124550.0024600.0024550.0024600.0016393050
2011-03-3125300.0025400.0024550.0024550.0033832970
2011-03-3025310.0025310.0025300.0025300.0013328910
2011-03-2924400.0025000.0024300.0025000.0018439500
2011-03-2825010.0025100.0025000.0025000.0030750570
2011-03-2525500.0026100.0025500.0026100.0011281250
2011-03-2425460.0026300.0025400.0026300.0031795790
2011-03-2325410.0026960.0025000.0026960.00441117200
2011-03-2224400.0028500.0024400.0025700.001443620610
2011-03-1823600.0024900.0023600.0024900.001553787050
2011-03-1724500.0025500.0023200.0023680.001202934660
2011-03-1623950.0027000.0023000.0027000.002486075340
2011-03-1524100.0026100.0021000.0025000.002856737340
2011-03-1426450.0029100.0024550.0026000.0049513028950
2011-03-1131250.0032000.0031250.0031550.0017536150
2011-03-1031750.0032500.0031300.0031350.005159200
2011-03-0932000.0032000.0031250.0031250.00441391050
2011-03-0832300.0032350.0032300.0032300.0017549150
2011-03-0731600.0032200.0031600.0032000.00511630850
2011-03-0432300.0032450.0031400.0032200.0011353250
2011-03-0331200.0032700.0031000.0031600.0030947950

   ※ 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