[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 
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
2016-04-21646.00668.00645.00668.0033002159500
2016-04-20654.00654.00646.00646.0029001886200
2016-04-19632.00648.00632.00647.0041002614800
2016-04-1800
2016-04-15643.00645.00628.00634.0037002352700
2016-04-14640.00650.00634.00645.0020001276200
2016-04-13647.00648.00627.00632.00107006741400
2016-04-12630.00660.00630.00640.0021001340300
2016-04-11629.00659.00624.00630.0051003235300
2016-04-08609.00629.00609.00629.0022001356600
2016-04-07611.00620.00611.00612.001500920500
2016-04-06607.00615.00606.00614.0031001885500
2016-04-05617.00622.00611.00620.0027001665700
2016-04-04642.00642.00617.00634.0063003975000
2016-04-01722.00749.00623.00642.004340030224100
2016-03-31667.00707.00667.00707.00111007714600
2016-03-30593.00625.00591.00607.0024001463200
2016-03-29572.00590.00572.00587.0019001110000
2016-03-28567.00580.00567.00576.00800459300
2016-03-25578.00580.00572.00574.0042002423900
2016-03-24570.00578.00566.00578.0029001654100
2016-03-23565.00572.00565.00572.00200113700
2016-03-22566.00573.00566.00573.001700966300
2016-03-18575.00575.00565.00574.001000570900
2016-03-17572.00573.00561.00566.0056003175800
2016-03-16571.00579.00570.00571.0031001772300
2016-03-15587.00587.00575.00580.001300754600
2016-03-14581.00598.00581.00587.0025001475500
2016-03-11557.00584.00557.00581.0025001420300
2016-03-10559.00568.00555.00565.0024001342100
2016-03-09559.00565.00558.00558.001100615400
2016-03-08576.00577.00565.00569.0027001542100
2016-03-07582.00582.00579.00582.00300174300
2016-03-04562.00578.00562.00578.0035002003100
2016-03-03580.00583.00559.00581.0028001607000
2016-03-02583.00583.00578.00578.0042002433500
2016-03-01553.00582.00553.00582.0028001569600
2016-02-29549.00552.00541.00552.001100602400
2016-02-26542.00550.00541.00541.001200651700
2016-02-25532.00554.00530.00554.0038002033000
2016-02-24530.00533.00528.00533.001600848100
2016-02-23540.00545.00530.00532.0081004371500
2016-02-22530.00538.00525.00538.0051002700600
2016-02-19550.00550.00537.00540.0025001352900
2016-02-18556.00556.00536.00550.0025001378900
2016-02-17533.00552.00520.00526.0068003644000
2016-02-16524.00563.00522.00559.0089004804300
2016-02-15560.00563.00525.00544.0050002738800
2016-02-12546.00546.00493.00500.002830014577700
2016-02-10622.00634.00555.00571.0090005388900
2016-02-09661.00662.00621.00632.0060003838500
2016-02-08689.00699.00672.00674.0089006080300
2016-02-05706.00712.00693.00707.0023001619800
2016-02-04711.00718.00706.00714.00800569000
2016-02-03725.00725.00710.00712.0032002291000
2016-02-02737.00737.00728.00730.0029002117200
2016-02-01736.00736.00728.00730.001300949400
2016-01-29715.00736.00710.00735.0085006121900
2016-01-28708.00718.00708.00718.0020001424400
2016-01-27723.00723.00706.00711.0025001783600
2016-01-26715.00723.00706.00723.0015001065700
2016-01-25716.00738.00715.00730.0069004976200
2016-01-22719.00719.00700.00716.0095006727800
2016-01-21706.00730.00696.00701.00112008003800
2016-01-20734.00734.00707.00707.0030002148900
2016-01-19718.00735.00718.00725.001100796800
2016-01-18682.00729.00681.00716.0079005501700
2016-01-15719.00740.00716.00716.0065004708900
2016-01-14728.00728.00695.00718.0058004152000
2016-01-13709.00729.00705.00728.0055003930200
2016-01-12729.00731.00674.00685.00132009316300
2016-01-08660.00795.00658.00724.006140045598900
2016-01-07717.00725.00695.00695.0082005795900
2016-01-06710.00736.00682.00710.002080014684500
2016-01-05750.00750.00707.00710.003130022543900
2016-01-04818.00819.00755.00760.0010070079419300
2015-12-30643.00713.00615.00713.009230062667600
2015-12-29571.00672.00565.00613.00258900161808900
2015-12-28545.00574.00540.00572.00113006278500
2015-12-25550.00556.00533.00535.002870015713400
2015-12-24570.00585.00553.00553.003130017851500
2015-12-22590.00590.00558.00560.003070017629200
2015-12-21605.00620.00589.00597.002710016329500
2015-12-18630.00634.00624.00624.001750011007500
2015-12-17639.00644.00638.00638.0095006080000
2015-12-16647.00647.00630.00638.001630010439200
2015-12-15660.00660.00633.00633.00113007329700
2015-12-14682.00682.00630.00643.003380021941700
2015-12-11712.00719.00695.00695.0083005848700
2015-12-10730.00730.00711.00721.0090006498300
2015-12-09744.00744.00729.00734.0079005801200
2015-12-08731.00743.00731.00738.0038002799200
2015-12-07739.00739.00728.00735.0046003372500
2015-12-04741.00742.00728.00742.00113008296600
2015-12-03740.00757.00730.00746.0094006969700
2015-12-02777.00777.00750.00765.0067005071400
2015-12-01772.00777.00757.00777.0035002706100
2015-11-30760.00764.00750.00751.0066005012200
2015-11-27800.00800.00786.00787.0051004062800
2015-11-26788.00792.00721.00786.002530019146900

   ※ 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