[3185 東証マザーズ] 夢展望 日足 時系列データ

[3185 東証マザーズ] 夢展望 (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-28782.00843.00719.00720.00167200132475700
2017-04-27852.00901.00744.00770.00304400251742300
2017-04-26745.00882.00707.00882.00524700436165900
2017-04-25666.00766.00632.00732.00268500191713200
2017-04-24623.00666.00612.00666.008190052511400
2017-04-21624.00629.00603.00603.003290020235100
2017-04-20590.00670.00590.00623.0011260071676100
2017-04-19595.00598.00584.00589.001730010206300
2017-04-18588.00607.00585.00589.003020017975000
2017-04-17575.00602.00566.00596.002950017354300
2017-04-14585.00600.00572.00573.005700033269900
2017-04-13607.00620.00588.00615.003990024082000
2017-04-12648.00648.00608.00608.007210045161000
2017-04-11718.00771.00662.00672.00176400126559000
2017-04-10734.00741.00689.00696.0010700075981500
2017-04-07765.00831.00691.00749.00235600175823600
2017-04-06815.00880.00765.00780.00346100280082000
2017-04-05975.001050.00920.00920.00954900948572100
2017-04-04750.00750.00750.00750.0047003525000
2017-04-03650.00650.00650.00650.0030001950000
2017-03-31550.00550.00550.00550.0033001815000
2017-03-30472.00481.00465.00470.0074003504300
2017-03-29458.00467.00458.00467.00800369400
2017-03-28463.00470.00463.00464.001400651500
2017-03-27472.00472.00467.00467.00700329900
2017-03-24477.00477.00468.00472.0022001037400
2017-03-23470.00479.00470.00479.001900901100
2017-03-22486.00486.00471.00481.001600758300
2017-03-21485.00486.00476.00486.001300625300
2017-03-17492.00492.00485.00490.001100537300
2017-03-16490.00492.00489.00489.001000490100
2017-03-15509.00509.00489.00494.0096004788000
2017-03-14510.00518.00510.00510.0044002252700
2017-03-13515.00516.00511.00512.0036001854200
2017-03-10524.00524.00513.00516.0032001659400
2017-03-09505.00510.00505.00508.00700354300
2017-03-08515.00515.00511.00511.001200615300
2017-03-07515.00515.00508.00508.001900968300
2017-03-06501.00510.00500.00510.0060003014000
2017-03-03501.00508.00499.00502.001700856100
2017-03-02502.00508.00501.00506.001400705000
2017-03-01504.00508.00503.00508.001000504100
2017-02-28507.00516.00499.00516.0029001451400
2017-02-27508.00516.00508.00516.0031001597100
2017-02-24515.00515.00490.00503.00182009078200
2017-02-23531.00532.00514.00521.0052002718100
2017-02-22532.00542.00530.00530.0037001977600
2017-02-21532.00538.00526.00538.0034001808900
2017-02-20521.00543.00513.00532.0052002786900
2017-02-17538.00538.00511.00526.0043002255700
2017-02-16504.00565.00504.00538.00147007897700
2017-02-15501.00505.00493.00504.0069003452100
2017-02-14467.00496.00467.00492.0066003166300
2017-02-13450.00460.00448.00459.001100501500
2017-02-10453.00453.00450.00450.001600721500
2017-02-09451.00455.00446.00453.001700765100
2017-02-08449.00457.00447.00457.00800362000
2017-02-07460.00460.00452.00457.00800363000
2017-02-06451.00460.00442.00460.0040001789600
2017-02-03451.00452.00451.00451.00600270800
2017-02-02450.00451.00449.00451.00800360000
2017-02-01451.00454.00448.00454.001100497900
2017-01-31453.00465.00453.00454.001800822700
2017-01-30453.00458.00452.00455.001600725500
2017-01-27464.00464.00454.00454.0028001279400
2017-01-26468.00469.00461.00464.0024001114300
2017-01-25466.00466.00460.00464.001500694100
2017-01-24467.00474.00465.00466.0043002010900
2017-01-23507.00507.00460.00475.0040001921400
2017-01-20500.00501.00488.00501.0038001879600
2017-01-19506.00520.00502.00510.0029001477300
2017-01-18494.00517.00493.00517.00132006602700
2017-01-17485.00504.00467.00499.00162007938800
2017-01-16470.00470.00461.00469.001700787700
2017-01-13476.00476.00466.00471.001300613500
2017-01-12465.00476.00465.00474.001100518900
2017-01-11467.00474.00464.00471.0026001218000
2017-01-10475.00475.00469.00470.0032001509200
2017-01-06471.00481.00468.00478.0036001703700
2017-01-05478.00478.00467.00477.001800854800
2017-01-04477.00480.00477.00479.001000478800
2016-12-30480.00480.00462.00474.0057002661900
2016-12-29478.00480.00473.00475.00112005318200
2016-12-28471.00500.00464.00482.00120005811800
2016-12-27441.00467.00433.00467.0067002978200
2016-12-26439.00441.00434.00441.0060002624600
2016-12-22439.00441.00435.00439.0048002102000
2016-12-21445.00451.00441.00441.0038001686700
2016-12-20468.00468.00439.00440.0051002279200
2016-12-19456.00459.00455.00458.0062002826300
2016-12-16479.00481.00456.00458.0077003607100
2016-12-15470.00496.00449.00471.00208009796200
2016-12-14433.00433.00427.00430.001800772800
2016-12-13435.00435.00428.00434.0038001642800
2016-12-12436.00436.00430.00435.0065002820200
2016-12-09425.00430.00425.00428.001000426900
2016-12-08427.00428.00424.00426.0028001191900
2016-12-07422.00429.00421.00427.0030001272300
2016-12-06427.00429.00423.00423.00900383100
2016-12-05422.00434.00422.00427.001300555200
2016-12-02431.00435.00426.00430.0024001031900
2016-12-01432.00435.00430.00430.0042001814600
2016-11-30418.00435.00418.00435.0059002514400
2016-11-29419.00425.00418.00425.0045001893500
2016-11-28418.00424.00418.00420.0031001302200
2016-11-25420.00427.00420.00420.001700720000
2016-11-24420.00426.00418.00420.0040001681100
2016-11-22421.00424.00420.00424.0029001221400
2016-11-21427.00427.00416.00421.001100463000
2016-11-18423.00428.00423.00428.002100890100
2016-11-17421.00424.00421.00424.001200505900
2016-11-16433.00433.00429.00429.00400172200
2016-11-15420.00429.00420.00422.0026001094500
2016-11-14436.00437.00426.00435.0025001086100
2016-11-11433.00444.00431.00434.0024001049500
2016-11-10435.00436.00430.00430.0024001040300
2016-11-09444.00444.00418.00435.0045001937600
2016-11-08452.00453.00444.00444.0026001169300
2016-11-07454.00454.00442.00444.00800358600
2016-11-04435.00452.00435.00452.0026001136700
2016-11-02454.00454.00434.00435.0034001490600
2016-11-01442.00449.00439.00449.00900398700
2016-10-31442.00442.00442.00442.00500221000
2016-10-28441.00442.00441.00442.00300132400
2016-10-27441.00444.00440.00444.0037001632900
2016-10-26442.00448.00442.00447.001200534200
2016-10-25444.00449.00444.00444.00900400600
2016-10-24449.00455.00446.00449.0024001081700
2016-10-21454.00454.00454.00454.0020090800
2016-10-20453.00453.00446.00447.001300582800
2016-10-19449.00449.00443.00449.001600715500
2016-10-18456.00456.00447.00449.001300589000
2016-10-17446.00455.00446.00455.001300584500
2016-10-14443.00446.00443.00446.00800355600
2016-10-13444.00446.00442.00446.001500666700
2016-10-12441.00445.00441.00445.00900398500
2016-10-11446.00446.00441.00441.001000443600
2016-10-07440.00441.00440.00440.0029001276300
2016-10-06442.00443.00440.00441.001400618000
2016-10-05439.00443.00439.00442.0023001013200
2016-10-04450.00450.00442.00443.001800798700
2016-10-03451.00451.00451.00451.0010045100
2016-09-30450.00451.00450.00450.00600270200
2016-09-29448.00448.00444.00445.0053002364200
2016-09-28448.00451.00447.00450.00800359000
2016-09-27442.00445.00440.00441.0041001811000
2016-09-26455.00455.00443.00443.0036001612900
2016-09-23465.00465.00442.00455.00117005296900
2016-09-21470.00470.00465.00468.001200559100
2016-09-20475.00475.00466.00473.001400659800
2016-09-16474.00474.00465.00467.0032001501900
2016-09-15477.00479.00477.00479.00400191400
2016-09-14483.00485.00478.00485.00500240900
2016-09-13483.00483.00477.00483.0061002933200
2016-09-12481.00488.00476.00483.0047002255400
2016-09-09486.00493.00482.00491.0022001073300
2016-09-08496.00496.00487.00487.00900439800
2016-09-07486.00496.00486.00490.001500738200
2016-09-06487.00488.00486.00486.001500729500
2016-09-05485.00496.00482.00487.001000486900
2016-09-02498.00498.00485.00485.001300633100
2016-09-01482.00485.00482.00485.0020096700
2016-08-31482.00485.00482.00482.00700338400
2016-08-30491.00491.00483.00484.00600292300
2016-08-29495.00496.00490.00490.001200590300
2016-08-26497.00497.00496.00496.00300148900
2016-08-25510.00510.00498.00498.001000500300
2016-08-24507.00507.00500.00500.00300150700
2016-08-23498.00500.00498.00499.001200598300
2016-08-22510.00511.00500.00500.0024001213600
2016-08-19520.00520.00507.00510.00800408500
2016-08-18508.00510.00508.00510.00400203600
2016-08-17510.00517.00510.00517.00200102700
2016-08-16504.00554.00504.00517.0066003495500
2016-08-15510.00514.00502.00512.0063003201300
2016-08-12530.00551.00515.00551.0033001760900
2016-08-10539.00541.00539.00541.0023001243900
2016-08-09523.00541.00523.00529.001300689100
2016-08-08527.00528.00522.00528.0019001001100
2016-08-05528.00533.00527.00527.00700369900
2016-08-04529.00534.00525.00528.001100581100
2016-08-03538.00542.00527.00529.0019001009800
2016-08-02564.00564.00540.00543.0033001819800
2016-08-01535.00579.00535.00555.0096005286100
2016-07-29529.00535.00520.00531.0046002425200
2016-07-28527.00535.00491.00519.0041002085500
2016-07-27513.00542.00507.00517.0085004472500
2016-07-26508.00513.00508.00513.001500764600
2016-07-25490.00500.00490.00500.001400691900
2016-07-22481.00495.00481.00487.001600773600
2016-07-21493.00500.00490.00492.0041002017000
2016-07-20497.00497.00489.00489.0026001274100
2016-07-19482.00496.00482.00485.0024001166100
2016-07-15492.00498.00490.00490.0031001523200
2016-07-14494.00497.00490.00491.0045002212900
2016-07-13490.00523.00487.00497.00130006600600
2016-07-12500.00500.00487.00487.001100542700
2016-07-11484.00491.00483.00491.001700827000
2016-07-08491.00491.00481.00481.0052002527600
2016-07-07493.00496.00493.00494.0025001235500
2016-07-06500.00505.00494.00494.0031001547100
2016-07-05515.00515.00499.00502.0039001973000
2016-07-04525.00525.00505.00514.0080004080600
2016-07-01520.00520.00501.00515.0051002625000
2016-06-30496.00512.00493.00493.0066003291500
2016-06-29508.00512.00478.00496.00199009801900
2016-06-28501.00529.00500.00512.001400719600
2016-06-27490.00503.00488.00503.0084004141600
2016-06-24535.00535.00496.00510.00119006035700
2016-06-23532.00542.00532.00534.0026001392100
2016-06-22552.00554.00542.00542.0028001531800
2016-06-21551.00552.00543.00552.0021001151400
2016-06-20565.00565.00537.00549.0031001694100
2016-06-17572.00572.00545.00546.0038002141500
2016-06-16541.00546.00529.00532.0040002146600
2016-06-15550.00553.00535.00535.0039002126200
2016-06-14561.00569.00550.00553.0070003883900
2016-06-13617.00617.00572.00576.00120007054100
2016-06-10612.00617.00612.00612.0018001103100
2016-06-09611.00614.00610.00614.001500917000
2016-06-08615.00618.00602.00614.0070004258000
2016-06-07620.00628.00602.00628.0063003865200
2016-06-06603.00620.00601.00620.0031001874500
2016-06-03662.00662.00617.00624.00126007959100
2016-06-02675.00680.00652.00662.0035002338800
2016-06-01684.00699.00677.00681.0058003957100
2016-05-31687.00750.00680.00694.00120008583700
2016-05-30689.00689.00677.00686.001200822900
2016-05-27680.00682.00665.00670.0015001011100
2016-05-26681.00682.00674.00674.0024001628800
2016-05-25685.00690.00680.00681.0030002052500
2016-05-24692.00698.00670.00685.0038002614300
2016-05-23700.00700.00685.00689.0046003180200
2016-05-20664.00700.00659.00700.0056003783700
2016-05-19648.00669.00648.00654.0025001637300
2016-05-18671.00676.00658.00658.0085005673000
2016-05-17640.00700.00640.00690.00135009208100
2016-05-16671.00674.00623.00637.0051003292900
2016-05-13685.00698.00676.00689.0035002425000
2016-05-12670.00685.00666.00685.001200805600
2016-05-11700.00725.00680.00680.0049003433300
2016-05-10665.00680.00658.00680.00101006807500
2016-05-09645.00657.00645.00657.00300194700
2016-05-06632.00645.00616.00645.0028001769700
2016-05-02610.00625.00610.00612.0020001226600
2016-04-28645.00645.00608.00610.0045002782700
2016-04-27648.00652.00640.00640.0018001160700
2016-04-26667.00667.00648.00648.0022001445100
2016-04-25661.00661.00649.00651.0020001305200
2016-04-22658.00665.00651.00662.0021001376000

   ※ 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