[3060 東証マザーズ] マガシーク 日足 時系列データ

[3060 東証マザーズ] マガシーク (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-16134400.00134400.00134300.00134300.0091209500
2013-07-12134300.00134300.00134300.00134300.00121611600
2013-07-11134200.00134300.00134200.00134300.00253355600
2013-07-10133700.00134000.00133700.00134000.00354689700
2013-07-09133800.00134100.00133700.00133700.003401600
2013-07-08133800.00133800.00133800.00133800.003401400
2013-07-0500
2013-07-04133700.00134200.00133700.00134200.0081072000
2013-07-03134000.00134000.00134000.00134000.004536000
2013-07-02133800.00133800.00133700.00133700.006802400
2013-07-01133700.00133700.00133700.00133700.002267400
2013-06-28133700.00134200.00133700.00134200.004535300
2013-06-27133800.00134200.00133700.00134200.00101339800
2013-06-26133900.00134000.00133900.00134000.005669900
2013-06-25133600.00133700.00133600.00133600.005668100
2013-06-24133500.00133500.00133500.00133500.00131735500
2013-06-21133600.00133600.00133500.00133500.00354675300
2013-06-20133600.00133600.00133500.00133500.007935100
2013-06-1900
2013-06-18133500.00133500.00133500.00133500.0081068000
2013-06-1700
2013-06-14133600.00133600.00133600.00133600.004534400
2013-06-13133700.00133700.00133600.00133600.002267300
2013-06-1200
2013-06-1100
2013-06-1000
2013-06-0700
2013-06-0600
2013-06-05133700.00133700.00133700.00133700.003401100
2013-06-04133600.00133600.00133600.00133600.001133600
2013-06-03133600.00133600.00133600.00133600.004534400
2013-05-31133700.00133700.00133700.00133700.001133700
2013-05-30133800.00133800.00133800.00133800.001133800
2013-05-2900
2013-05-28133900.00133900.00133800.00133800.00202677800
2013-05-2700
2013-05-2400
2013-05-23134000.00134000.00134000.00134000.002268000
2013-05-2200
2013-05-2100
2013-05-20133900.00134000.00133900.00134000.003401800
2013-05-1700
2013-05-1600
2013-05-15133900.00134000.00133900.00134000.002267900
2013-05-14133800.00134500.00133800.00134500.003402700
2013-05-13133900.00133900.00133900.00133900.005669500
2013-05-1000
2013-05-0900
2013-05-08134400.00134400.00134400.00134400.002268800
2013-05-07133900.00134000.00133900.00133900.003401800
2013-05-02133900.00133900.00133900.00133900.001133900
2013-05-01133800.00133800.00133800.00133800.002267600
2013-04-30133800.00133800.00133800.00133800.002267600
2013-04-2600
2013-04-25133900.00134000.00133900.00134000.003401900
2013-04-24133600.00134000.00133600.00134000.006803600
2013-04-2300
2013-04-22133600.00133600.00133600.00133600.004534400
2013-04-19133600.00133600.00133500.00133500.00162136200
2013-04-18133700.00133900.00133700.00133900.0091204100
2013-04-1700
2013-04-16133500.00133500.00133500.00133500.00101335000
2013-04-1500
2013-04-12133900.00133900.00133500.00133500.005668300
2013-04-11133300.00133300.00133300.00133300.003399900
2013-04-10133300.00133300.00133300.00133300.003399900
2013-04-09133400.00133400.00133400.00133400.002266800
2013-04-08134400.00134400.00133400.00133400.007935800
2013-04-0500
2013-04-0400
2013-04-03133300.00133300.00133300.00133300.00222932600
2013-04-02133300.00133300.00133300.00133300.001133300
2013-04-01133300.00133300.00133300.00133300.001133300
2013-03-2900
2013-03-28133000.00133000.00133000.00133000.002266000
2013-03-27133000.00133000.00133000.00133000.002266000
2013-03-26132600.00132600.00132600.00132600.001132600
2013-03-2500
2013-03-22133400.00133500.00131000.00132400.00172261700
2013-03-2100
2013-03-19133600.00133600.00133600.00133600.005668000
2013-03-18134500.00134500.00133900.00133900.00101342000
2013-03-15134500.00134500.00134500.00134500.001134500
2013-03-14133600.00134500.00133600.00133600.00243210900
2013-03-13133600.00133600.00133600.00133600.00101336000
2013-03-12133600.00133600.00133600.00133600.00314141600
2013-03-11134800.00134800.00134500.00134500.00121614600
2013-03-08134800.00134800.00134700.00134700.00152021800
2013-03-07134800.00134800.00134700.00134800.0017123041700
2013-03-06134800.00134800.00134700.00134800.009412667300
2013-03-05134800.00134800.00134700.00134700.00141886800
2013-03-04134700.00134700.00134700.00134700.00222963400
2013-03-01134800.00134800.00134700.00134700.00243234400
2013-02-28134800.00134800.00134700.00134700.00506736500
2013-02-27134700.00134700.00134700.00134700.008911988300
2013-02-26134700.00134700.00134600.00134600.008611576400
2013-02-25134600.00134600.00134500.00134600.00476325900
2013-02-22134600.00134600.00134500.00134600.00445922300
2013-02-21134600.00134600.00134500.00134500.00668880700
2013-02-20134600.00134600.00134500.00134500.0010714400200
2013-02-19134500.00134500.00134500.00134500.00435783500
2013-02-18134500.00134500.00134500.00134500.00253362500
2013-02-15134500.00134500.00134500.00134500.00526994000
2013-02-14134500.00134500.00134500.00134500.00699280500
2013-02-13134500.00134600.00134500.00134500.00754101418800
2013-02-12134500.00134600.00134500.00134500.0011415333700
2013-02-08134500.00134500.00134500.00134500.007810491000
2013-02-07134500.00134600.00134500.00134500.00435783700
2013-02-06134500.00134600.00134500.00134500.0018725151900
2013-02-05134600.00134600.00134500.00134500.0026635785500
2013-02-04134500.00134600.00134500.00134500.0035547757700
2013-02-01134500.00134600.00134400.00134500.002419325316100
2013-01-31130000.00130000.00130000.00130000.00151950000
2013-01-30100000.00101900.0099500.00100000.00141401400
2013-01-29101000.00102000.00100000.00102000.00202010800
2013-01-2899000.00101900.0098900.00101900.00403974000
2013-01-2598300.0099000.0097500.0099000.00353447800
2013-01-2493500.0099000.0093500.0097500.00787575900
2013-01-2395500.0095500.0093200.0093200.00171592800
2013-01-2294500.0096000.0094500.0096000.00232184000
2013-01-2195000.0095200.0094000.0095200.00111042000
2013-01-1898000.0098000.0095000.0095000.00111058500
2013-01-1793800.0095000.0093600.0095000.006563800
2013-01-1696600.0096600.0094500.0094500.00121147000
2013-01-1597900.0098500.0096300.0096300.00232253700
2013-01-1195000.0095000.0093000.0093000.00161500700
2013-01-1096000.0096000.0095500.0095800.0010958000
2013-01-0998000.0098000.0095700.0095700.00444240800
2013-01-0898800.00102900.0098000.00100000.00515057300
2013-01-0792100.0098000.0091600.0098000.00444142300
2013-01-0488300.0090600.0088000.0090600.00867711900
2012-12-2887100.0087500.0087000.0087000.007610200
2012-12-2787200.0087700.0087200.0087700.007612000
2012-12-2687500.0087500.0086600.0087000.00121045600
2012-12-2588000.0088000.0087400.0087600.00141226700
2012-12-2188700.0088700.0087700.0088000.00252203500
2012-12-2088800.0090000.0088500.0088500.00141252700
2012-12-1989000.0090000.0088800.0088800.00181610400
2012-12-1887400.0090000.0087100.0089000.00242134500
2012-12-1789300.0089300.0085000.0086600.00484175000
2012-12-1493000.0093000.0089500.0089600.00353166200
2012-12-1393300.0094000.0093200.0093200.00383553000
2012-12-1294000.0094000.0093100.0093900.009843800
2012-12-1195000.0095000.0094000.0094000.00312934500
2012-12-1095500.0095500.0095000.0095000.00131236500
2012-12-0794600.0095000.0094600.0095000.002189600
2012-12-0696500.0096500.0094000.0094000.00171621100
2012-12-0595000.0095100.0095000.0095000.00333135200
2012-12-0496200.0096200.0091500.0095000.00353305900
2012-12-0397000.0097000.0097000.0097000.00197000
2012-11-3097100.0097200.0095600.0095600.00222130700
2012-11-2997200.0097200.0097000.0097000.00302912800
2012-11-2898100.0098100.0097200.0097200.00302930400
2012-11-2798000.0098500.0098000.0098000.00252454000
2012-11-2698300.0098300.0097000.0097900.00282732600
2012-11-2299000.0099800.0099000.0099800.00151490900
2012-11-2198000.0098000.0097000.0098000.00323109400
2012-11-2097600.00100000.0097000.0098000.00777622800
2012-11-1998000.0099900.0097000.0097100.00434205500
2012-11-1698500.00100000.0097000.00100000.00323160100
2012-11-15100000.00100000.0098500.0098500.00111097000
2012-11-1498600.00100000.0098500.00100000.00242389800
2012-11-1300
2012-11-1296500.0098800.0096500.0098800.004388300
2012-11-09100000.00100000.0096500.0096500.00595754700
2012-11-0898000.00100000.0097000.00100000.00302958200
2012-11-0798500.00100000.0098000.0098000.00242384100
2012-11-0698000.00100000.0097000.0099700.00323172000
2012-11-05100000.00100000.0098000.0098000.00171676300
2012-11-0298700.00100000.0098700.00100000.009895200
2012-11-0199000.00100100.0097500.0099000.00171681000
2012-10-3199800.00100000.0099500.00100000.00151497600
2012-10-3099400.00100000.0099000.0099800.00201989700
2012-10-2998000.00100000.0098000.0099400.00636222300
2012-10-2698000.00100000.0095000.0097500.0015214900400
2012-10-25116000.00116000.00112500.00112500.005567100
2012-10-24118500.00118500.00112500.00112500.003343500
2012-10-2300
2012-10-2200
2012-10-19118000.00118000.00118000.00118000.003354000
2012-10-18114400.00117900.00114400.00117900.00455160400
2012-10-1700
2012-10-16112000.00114400.00112000.00114400.0091024800
2012-10-15114400.00114400.00114300.00114300.00121372700
2012-10-12108500.00114400.00108500.00114400.002222900
2012-10-1100
2012-10-10110500.00110500.00109000.00109100.00161747900
2012-10-09113500.00113500.00110500.00110500.005558500
2012-10-05115000.00115000.00115000.00115000.003345000
2012-10-04114500.00114800.00114500.00114800.003343800
2012-10-03118000.00118000.00115000.00115000.00121396600
2012-10-02117000.00118500.00117000.00117100.007825300
2012-10-01117000.00117900.00117000.00117900.002234900
2012-09-28116200.00116200.00116200.00116200.001116200
2012-09-27113700.00117500.00113700.00117500.007811100
2012-09-26116700.00116700.00116600.00116700.0091050100
2012-09-25124800.00124800.00116500.00116500.00121426000
2012-09-2400
2012-09-21122900.00122900.00122800.00122800.005614200
2012-09-20124100.00125000.00122200.00125000.00111368000
2012-09-19121600.00123700.00121600.00123700.0091096900
2012-09-18121000.00123800.00120000.00121600.00212552200
2012-09-14118000.00123500.00118000.00119500.00333980600
2012-09-13116000.00118000.00116000.00117000.005586000
2012-09-12112500.00116000.00110000.00116000.0091006900
2012-09-11117000.00118800.00115000.00115000.00182087000
2012-09-10115000.00116500.00110300.00116500.00232645600
2012-09-07106600.00116000.00106600.00116000.00313475500
2012-09-06105000.00105500.00104200.00104200.00101050400
2012-09-05104200.00105000.00104200.00105000.002209200
2012-09-04104100.00105000.00104100.00104300.003313400
2012-09-03103200.00105000.00103200.00105000.005519600
2012-08-31104100.00104100.00104000.00104000.007728300
2012-08-30104000.00105100.00104000.00105000.005524100
2012-08-29103100.00104400.00103100.00104400.00101036400
2012-08-28105000.00105000.00104000.00104000.00222294100
2012-08-27105700.00105700.00105700.00105700.001105700
2012-08-24106600.00106600.00106600.00106600.002213200
2012-08-23102300.00106000.00101000.00106000.00151539200
2012-08-2200
2012-08-21105500.00105500.00105300.00105300.003316100
2012-08-2000
2012-08-17108000.00108800.00106100.00106100.005538200
2012-08-1600
2012-08-15107900.00108000.00107900.00108000.007755500
2012-08-14105500.00107600.00105500.00107600.003318600
2012-08-13105100.00105100.00105100.00105100.003315300
2012-08-10105000.00106000.00100000.00105700.00212181700
2012-08-09105300.00106000.00105000.00106000.005526900
2012-08-08106600.00107000.00105100.00105100.005532200
2012-08-07103000.00106000.00103000.00106000.008831300
2012-08-06104000.00105000.00104000.00105000.005522500
2012-08-03105000.00107000.00105000.00107000.00171787300
2012-08-02106000.00106800.00105100.00105800.005530200
2012-08-01104000.00105000.00103000.00105000.008829900
2012-07-31103000.00105400.00103000.00105400.00131360100
2012-07-30104700.00104700.00100500.00101700.00161628500
2012-07-27104100.00104100.00102000.00102000.00757751100
2012-07-26116400.00117000.00113100.00113100.00343927400
2012-07-25116000.00118800.00116000.00116400.00111285300
2012-07-24116600.00117000.00116000.00116000.00141627700
2012-07-23117100.00117100.00116400.00116900.00161866400
2012-07-20119000.00119100.00119000.00119000.004476200
2012-07-19121100.00121800.00118800.00119000.00182165900
2012-07-18123000.00123000.00122300.00122300.006736300
2012-07-17125000.00127000.00122500.00123000.00253104500
2012-07-13133000.00133000.00131000.00131000.0091195000
2012-07-12130000.00133000.00128000.00133000.00202609300
2012-07-11128000.00134800.00128000.00131000.00354619200
2012-07-10118500.00125500.00118000.00125500.00232836000

   ※ 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