[3545 東証マザーズ] デファクトスタンダード 日足 時系列データ

[3545 東証マザーズ] デファクトスタンダード (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-271554.001555.001510.001510.001400021428500
2017-03-241500.001545.001500.001545.003900058815600
2017-03-231507.001507.001480.001497.002100031319700
2017-03-221528.001528.001496.001496.001660025010600
2017-03-211526.001537.001506.001530.001390021224200
2017-03-171534.001547.001509.001526.001450022152700
2017-03-161501.001527.001486.001510.001220018391000
2017-03-151561.001561.001460.001501.004510068311400
2017-03-141579.001590.001531.001561.003630056907400
2017-03-131638.001652.001619.001619.002420039628100
2017-03-101640.001677.001620.001622.002100034399600
2017-03-091643.001649.001610.001615.001990032356300
2017-03-081640.001645.001632.001635.001290021149000
2017-03-071677.001680.001616.001630.004670077210600
2017-03-061590.001645.001580.001644.003750060796200
2017-03-031580.001600.001566.001579.001310020734300
2017-03-021591.001647.001581.001581.002120033884500
2017-03-011598.001620.001581.001588.002500039864700
2017-02-281623.001636.001603.001603.001380022397600
2017-02-271617.001665.001610.001620.003920064016500
2017-02-241569.001584.001556.001580.002040032114000
2017-02-231531.001557.001529.001550.00960014827200
2017-02-221550.001555.001524.001524.001990030616600
2017-02-211565.001565.001551.001554.00970015104700
2017-02-201563.001568.001550.001565.001590024826100
2017-02-171565.001570.001557.001558.001820028459600
2017-02-161535.001560.001535.001553.002270035152900
2017-02-151525.001526.001501.001526.001790027201900
2017-02-141500.001506.001494.001495.00920013793900
2017-02-131485.001507.001485.001500.001070016001100
2017-02-101486.001500.001474.001485.001340019961800
2017-02-091485.001490.001475.001485.001280018999200
2017-02-081485.001498.001470.001485.001710025414000
2017-02-071520.001520.001485.001487.001030015366000
2017-02-061499.001499.001470.001497.001630024214000
2017-02-031513.001513.001468.001478.001740025905100
2017-02-021518.001519.001493.001504.001560023449700
2017-02-011477.001512.001470.001499.002640039266800
2017-01-311457.001468.001452.001458.001200017520600
2017-01-301440.001487.001439.001465.001960028618500
2017-01-271463.001463.001417.001438.004150059570600
2017-01-261440.001503.001415.001451.00160100232481400
2017-01-251580.001588.001527.001558.005140080392200
2017-01-241578.001591.001556.001580.004510071042100
2017-01-231499.001574.001468.001574.005280080648600
2017-01-201475.001492.001461.001469.00850012531100
2017-01-191518.001538.001470.001474.005200077750000
2017-01-181528.001528.001439.001500.006340094568200
2017-01-171417.001515.001415.001498.0071900105872600
2017-01-161415.001420.001403.001403.001260017763000
2017-01-131385.001407.001384.001402.001650022953300
2017-01-121404.001415.001382.001384.001910026708500
2017-01-111439.001439.001413.001414.001610022933600
2017-01-101440.001441.001421.001428.002160030879100
2017-01-061426.001429.001390.001413.003680051803800
2017-01-051379.001413.001371.001405.001790024978800
2017-01-041384.001385.001364.001370.001920026448000
2016-12-301361.001367.001340.001354.001270017220300
2016-12-291393.001393.001359.001361.001620022220000
2016-12-281357.001389.001357.001389.001450019941600
2016-12-271350.001368.001335.001358.005840078715500
2016-12-261360.001374.001335.001348.003700050151900
2016-12-221381.001404.001372.001380.002420033473300
2016-12-211400.001405.001385.001399.001570021935000
2016-12-201396.001404.001390.001402.001210016890300
2016-12-191425.001425.001400.001402.001330018772200
2016-12-161410.001430.001410.001420.001300018465900
2016-12-151405.001435.001395.001428.003090043667500
2016-12-141440.001440.001410.001435.001310018642400
2016-12-131419.001444.001418.001430.004120058608700
2016-12-121398.001424.001393.001400.001660023392400
2016-12-091370.001400.001352.001390.001950026973100
2016-12-081441.001450.001387.001390.002580036496300
2016-12-071436.001458.001436.001441.001110016014000
2016-12-061425.001460.001425.001436.001530022109600
2016-12-051427.001450.001423.001432.001750025054700
2016-12-021423.001434.001421.001421.001580022525900
2016-12-011431.001443.001421.001424.001760025164500
2016-11-301420.001430.001420.001425.00940013384300
2016-11-291422.001425.001420.001420.001060015067000
2016-11-281411.001435.001411.001427.001040014778500
2016-11-251425.001447.001410.001428.002000028455200
2016-11-241469.001470.001411.001432.003340048148700
2016-11-221400.001448.001393.001430.003520049742900
2016-11-211400.001417.001398.001408.003580050307200
2016-11-181428.001434.001405.001407.003350047374300
2016-11-171450.001473.001415.001418.004230060804800
2016-11-161394.001455.001366.001444.004430062704300
2016-11-151341.001368.001335.001365.002920039332300
2016-11-141330.001346.001325.001334.001500020040300
2016-11-111360.001360.001304.001318.003850051138100
2016-11-101355.001405.001349.001350.003360045965000
2016-11-091450.001453.001245.001326.0095000127630800
2016-11-081444.001454.001437.001440.002870041383300
2016-11-071435.001475.001435.001436.003540051218500
2016-11-041500.001500.001441.001446.006560096068700
2016-11-021540.001567.001494.001503.0087300132416600
2016-11-011628.001636.001562.001578.005400086152000
2016-10-311639.001646.001626.001631.003240052952400
2016-10-281610.001650.001610.001626.0096900157907300
2016-10-271799.001799.001612.001632.00225400385399300
2016-10-261750.001789.001729.001756.0083100145937800
2016-10-251750.001773.001721.001759.0066900117233500
2016-10-241756.001779.001675.001746.0072700126205000
2016-10-211785.001785.001740.001754.004590080682800
2016-10-201787.001820.001710.001762.00135500241711100
2016-10-191721.001781.001707.001781.0081400142627600
2016-10-181685.001740.001668.001727.005740098182800
2016-10-171710.001710.001645.001663.004520075803400
2016-10-141741.001743.001691.001695.004170071251600
2016-10-131742.001771.001680.001732.00126500220227600
2016-10-121656.001760.001584.001735.00166500282688300
2016-10-111685.001756.001668.001689.00222000379890000
2016-10-071642.001670.001618.001656.0095100156498400
2016-10-061609.001636.001578.001606.006050097373400
2016-10-051585.001594.001552.001590.003740058885300
2016-10-041606.001619.001537.001585.005230082267100
2016-10-031620.001635.001590.001606.005150083192000
2016-09-301618.001628.001588.001591.003870062084700
2016-09-291623.001660.001610.001618.004640075407000
2016-09-281700.001710.001620.001632.00108400180185500
2016-09-271541.001665.001524.001660.00148500238384300
2016-09-261540.001571.001530.001555.005320082516300
2016-09-231542.001580.001515.001572.0094400145341000
2016-09-211562.001579.001535.001542.005060078453500
2016-09-201599.001642.001571.001575.006020096324000
2016-09-161561.001628.001523.001583.0091600143904700
2016-09-151640.001674.001560.001561.00163100262035300
2016-09-141665.001695.001630.001659.00129300213960600
2016-09-131751.001773.001690.001695.00135900233042600
2016-09-121695.001787.001676.001787.00185300322945700
2016-09-091670.001729.001661.001721.00133000225913300
2016-09-081719.001729.001655.001668.00184900312300700
2016-09-071781.001818.001706.001708.00369400646785200
2016-09-061710.001795.001670.001706.00332000568437500
2016-09-051841.001860.001722.001750.00394000704278000
2016-09-021950.002000.001845.001860.00456500872848000
2016-09-012250.002280.001986.002000.0013491002896824000
2016-08-312300.002380.001954.002110.0031073006920031000

   ※ 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