[3628 東証マザーズ] データホライゾン 日足 時系列データ

[3628 東証マザーズ] データホライゾン (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-091334.001358.001333.001351.0074009926400
2016-12-081366.001366.001330.001358.00880011812000
2016-12-071365.001369.001343.001354.001020013821900
2016-12-061327.001365.001283.001353.001580021042400
2016-12-051284.001329.001280.001320.0062008097400
2016-12-021283.001290.001273.001280.0048006140500
2016-12-011315.001320.001250.001280.001660021223300
2016-11-301328.001328.001301.001304.0051006677500
2016-11-291323.001341.001302.001306.001700022347600
2016-11-281296.001359.001296.001359.001650021892100
2016-11-251352.001356.001276.001326.002090027306600
2016-11-241418.001418.001300.001330.004030054351300
2016-11-221481.001481.001390.001426.002170031127400
2016-11-211482.001509.001473.001481.00880013069600
2016-11-181490.001526.001490.001511.001870027920900
2016-11-171590.001596.001471.001482.002010030282200
2016-11-161584.001584.001455.001575.006430098612200
2016-11-151595.001600.001571.001581.003800060296100
2016-11-141530.001598.001530.001580.005040078652000
2016-11-111360.001557.001349.001478.006060086120800
2016-11-101253.001362.001253.001349.002500032888200
2016-11-091284.001289.001229.001229.002870036124700
2016-11-081280.001281.001265.001275.001850023591400
2016-11-071242.001279.001242.001279.00840010584400
2016-11-041230.001245.001210.001240.001250015348600
2016-11-021230.001245.001215.001235.001000012291100
2016-11-011250.001265.001220.001240.0078009639800
2016-10-311264.001264.001212.001260.001430017918700
2016-10-281263.001265.001256.001265.0028003532600
2016-10-271265.001270.001250.001257.0030003778600
2016-10-261235.001254.001232.001254.0027003358000
2016-10-251225.001234.001222.001234.0037004537000
2016-10-241225.001231.001225.001225.0029003565400
2016-10-211270.001280.001215.001215.001700021271500
2016-10-201255.001278.001240.001261.002050025827500
2016-10-191247.001247.001230.001233.0035004333600
2016-10-181215.001236.001215.001230.0015001833900
2016-10-171211.001238.001210.001220.0013001586600
2016-10-141249.001250.001200.001200.00860010430400
2016-10-131238.001243.001215.001219.0052006358500
2016-10-121274.001274.001214.001235.0073009081800
2016-10-111279.001279.001274.001274.0010001276500
2016-10-071281.001281.001257.001259.0039004933800
2016-10-061236.001279.001235.001279.0019002364000
2016-10-051269.001269.001250.001259.0051006429300
2016-10-041264.001275.001250.001270.0068008587000
2016-10-031299.001299.001260.001273.00990012658100
2016-09-301248.001290.001240.001289.00870010979900
2016-09-291205.001297.001186.001246.005850073366400
2016-09-281159.001200.001159.001200.0038004484900
2016-09-271172.001190.001172.001189.00500590100
2016-09-261200.001200.001172.001175.00500594500
2016-09-231209.001209.001208.001209.00600725200
2016-09-211189.001200.001170.001179.00800951600
2016-09-201180.001200.001157.001174.0054006343800
2016-09-161117.001180.001117.001180.0027003087400
2016-09-151118.001125.001118.001125.0014001568000
2016-09-141130.001140.001125.001132.0080009039900
2016-09-131135.001148.001135.001140.0012001371700
2016-09-121149.001150.001128.001138.0042004810500
2016-09-091180.001180.001140.001150.0083009581000
2016-09-081155.001155.001145.001154.0019002187500
2016-09-071155.001160.001150.001150.0041004725200
2016-09-061175.001175.001150.001167.0016001861400
2016-09-051150.001180.001113.001150.0041004756800
2016-09-021099.001129.001097.001129.0042004680500
2016-09-011115.001133.001097.001098.0029003207100
2016-08-311150.001159.001096.001115.0084009316200
2016-08-301167.001167.001125.001130.0022002513600
2016-08-291142.001169.001122.001137.0052005930300
2016-08-261160.001160.001160.001160.00200232000
2016-08-251140.001150.001140.001141.0010001145300
2016-08-241151.001174.001140.001140.0024002759500
2016-08-231140.001190.001130.001162.0054006185000
2016-08-221138.001174.001136.001170.0021002421400
2016-08-191135.001170.001135.001168.00700811600
2016-08-181200.001220.001135.001135.0082009744400
2016-08-171160.001200.001150.001200.0050005902600
2016-08-161170.001190.001125.001190.0052006111500
2016-08-151170.001199.001140.001159.0039004555200
2016-08-121185.001189.001159.001189.0046005421200
2016-08-101120.001188.001120.001168.0017001984200
2016-08-091113.001128.001100.001120.0014001562400
2016-08-081197.001198.001120.001120.0037004305800
2016-08-051140.001167.001070.001167.0035003924700
2016-08-041164.001174.001149.001150.0049005700800
2016-08-031080.001142.001080.001134.0054006072200
2016-08-021090.001090.001060.001070.0027002915400
2016-08-01994.001079.00989.001070.0035003558400
2016-07-291015.001022.001001.001013.0043004351900
2016-07-281030.001031.001015.001015.0030003080700
2016-07-271055.001057.001055.001057.00200211200
2016-07-261130.001130.001050.001064.0054005780500
2016-07-251183.001183.001129.001151.0038004388400
2016-07-221187.001200.001171.001180.0039004640200
2016-07-211210.001220.001176.001204.00920011017300
2016-07-201187.001213.001164.001198.0074008833200
2016-07-191168.001190.001152.001183.0043005067300
2016-07-151145.001175.001122.001175.0028003245400
2016-07-141132.001170.001120.001170.0032003694000
2016-07-131135.001166.001128.001162.001020011758900
2016-07-121124.001124.001091.001120.0027003007500
2016-07-111095.001124.001093.001112.0044004900800
2016-07-081085.001090.001060.001076.0047005084700
2016-07-071017.001079.001017.001055.001090011497000
2016-07-061030.001030.001029.001029.00200205900
2016-07-051045.001059.001043.001050.00900941600
2016-07-041050.001060.001041.001053.0031003262900
2016-07-011031.001050.001031.001046.0014001452800
2016-06-301016.001040.001001.001003.0021002128600
2016-06-291030.001045.001004.001037.0012001233500
2016-06-28970.001028.00969.001027.0035003455300
2016-06-27960.00987.00960.00982.003210031274700
2016-06-241115.001115.00950.00990.001480014718200
2016-06-231043.001100.001016.001100.0076008031900
2016-06-221060.001060.001008.001056.0030003092200
2016-06-211056.001056.001010.001056.0058005959700
2016-06-201030.001057.001030.001050.0025002608700
2016-06-171060.001067.001013.001020.0094009765800
2016-06-161144.001144.001048.001090.001010010946500
2016-06-151100.001121.001061.001114.0056006141200
2016-06-141145.001145.001032.001100.001490015974400
2016-06-131140.001144.001085.001143.0074008280600
2016-06-101135.001138.001085.001137.0049005471500
2016-06-091120.001128.001109.001128.0028003125900
2016-06-081140.001140.001090.001108.0045004979800
2016-06-071110.001145.001100.001140.0052005783200
2016-06-061086.001129.001085.001129.0047005177300
2016-06-031108.001130.001095.001115.001370015160700
2016-06-021150.001151.001112.001112.00900010143300
2016-06-011141.001180.001140.001160.00930010720300
2016-05-311200.001200.001190.001198.0058006936700
2016-05-301130.001180.001110.001180.0064007392100
2016-05-271118.001145.001112.001142.0069007787600
2016-05-261174.001174.001140.001140.0067007736500
2016-05-251200.001210.001190.001193.001280015366400
2016-05-241223.001240.001200.001200.002340028549500
2016-05-231131.001235.001131.001220.001800021621000
2016-05-201141.001170.001125.001155.0039004475400
2016-05-191151.001163.001130.001151.001340015394200
2016-05-181229.001265.001100.001181.006000071153800
2016-05-171250.001260.001226.001226.002190027080300
2016-05-161283.001308.001261.001304.002670034121000
2016-05-131322.001322.001254.001304.002330029830200
2016-05-121340.001359.001271.001306.005140067334200
2016-05-111297.001375.001199.001313.00111000142677200
2016-05-101399.001450.001350.001447.00103500145929700
2016-05-091299.001415.001290.001398.00111600151737300
2016-05-061301.001336.001245.001294.004600059301800
2016-05-021087.001311.001081.001270.0088700108596600
2016-04-281180.001183.001051.001117.005960066950400
2016-04-271186.001192.001090.001120.00100200113709300
2016-04-261261.001472.001085.001276.00276600354396300
2016-04-251331.001381.001258.001381.00588800792727700
2016-04-221081.001081.001081.001081.001370014809700
2016-04-21979.00985.00931.00931.002110019931400
2016-04-201000.001008.00942.00974.001910018512000
2016-04-191020.001033.00990.001006.005420055005300
2016-04-18919.00929.00914.00914.0039003594600
2016-04-15950.00960.00920.00941.0059005542000
2016-04-14995.001005.00951.00965.001930018996700
2016-04-13919.001042.00910.001000.005530053996300
2016-04-12829.00939.00829.00904.001140010418200
2016-04-11830.00836.00830.00830.0045003739000
2016-04-08815.00816.00800.00815.0030002423200
2016-04-07820.00843.00814.00815.0027002210900
2016-04-06818.00846.00818.00829.0028002309800
2016-04-05876.00876.00821.00833.0071006076500
2016-04-04812.00847.00811.00847.0030002494900
2016-04-01860.00860.00815.00827.0058004828700
2016-03-31860.00860.00855.00855.0013001115300
2016-03-30875.00884.00860.00863.0023002002800
2016-03-29852.00852.00852.00852.00300255600
2016-03-28860.00884.00850.00862.0096008245400
2016-03-25885.00885.00875.00875.0014001231100
2016-03-24886.00910.00886.00900.0033002965600
2016-03-23893.00924.00893.00900.0025002261600
2016-03-22890.00893.00890.00890.0012001068500
2016-03-18890.00900.00883.00892.0017001512500
2016-03-17900.00900.00885.00885.0044003907900
2016-03-16911.00920.00881.00915.0036003247500
2016-03-15939.00947.00910.00911.001390012962900
2016-03-14878.00900.00878.00900.0046004085600
2016-03-11862.00878.00862.00878.00400346600
2016-03-10851.00880.00851.00877.0014001221900
2016-03-09857.00861.00851.00851.00700599800
2016-03-08875.00875.00848.00857.001100951200
2016-03-07854.00875.00853.00875.00800689800
2016-03-04830.00860.00830.00855.0026002213800
2016-03-03844.00862.00840.00841.0031002618200
2016-03-02855.00865.00844.00844.0043003699500
2016-03-01811.00858.00811.00858.00600493700
2016-02-29815.00828.00813.00825.001100903800
2016-02-26865.00865.00850.00850.0043003670000
2016-02-25870.00885.00865.00865.0054004726100
2016-02-24855.00875.00848.00875.0027002312100
2016-02-23870.00880.00860.00878.0024002087500
2016-02-22855.00885.00852.00880.0085007447900
2016-02-19875.00880.00854.00870.0042003648800
2016-02-18878.00878.00870.00875.0047004107900
2016-02-17815.00867.00773.00867.0050004141300
2016-02-16745.00890.00730.00821.001250010350600
2016-02-15676.00760.00675.00760.001920014275100
2016-02-12669.00750.00620.00660.002740018425100
2016-02-10779.00779.00685.00729.00126009063800
2016-02-09758.00758.00740.00754.0049003664700
2016-02-08755.00784.00754.00778.0026001978600
2016-02-05765.00799.00745.00766.001440011033500
2016-02-04790.00829.00780.00800.0049003898800
2016-02-03842.00842.00800.00800.001300010693400
2016-02-02832.00895.00817.00820.001290011039400
2016-02-01830.00837.00790.00804.00116009331000
2016-01-29786.00786.00720.00775.00113008537700
2016-01-28789.00800.00771.00800.0019001487400
2016-01-27753.00801.00753.00789.0070005461900
2016-01-26752.00753.00752.00753.00900677300
2016-01-25758.00763.00755.00762.0044003338000
2016-01-22755.00764.00715.00758.002760020414300
2016-01-21788.00789.00750.00755.0068005223200
2016-01-20826.00826.00770.00780.0073005778300
2016-01-19825.00842.00825.00841.0014001175500
2016-01-18758.00795.00758.00795.0026001999100
2016-01-15811.00812.00802.00803.00600484700
2016-01-14812.00820.00791.00791.00110008831900
2016-01-13830.00860.00830.00837.0027002276100
2016-01-12848.00848.00820.00830.0095007926400
2016-01-08860.00860.00820.00848.00116009671600
2016-01-07870.00870.00840.00845.00115009799300
2016-01-06907.00916.00875.00880.001540013667500
2016-01-05937.00937.00897.00911.001590014381600
2016-01-04980.00980.00932.00945.0047004479900
2015-12-30951.00984.00951.00980.0020001944000
2015-12-29945.00975.00945.00951.0017001631400
2015-12-28930.00957.00923.00930.0039003628400
2015-12-25977.00977.00902.00930.001760016651300
2015-12-24972.00975.00947.00947.001280012404400
2015-12-22985.00995.00971.00973.001170011490100
2015-12-211001.001001.00982.00984.0048004760300
2015-12-181023.001030.001002.001002.001040010605100
2015-12-17995.001027.00994.001023.002090021116500
2015-12-16998.00998.00961.00980.0036003521500
2015-12-15985.00985.00957.00968.0036003488800
2015-12-14980.00980.00942.00975.0078007468500
2015-12-11995.00995.00987.00991.0027002674400
2015-12-10979.001008.00970.001000.0057005628900
2015-12-091015.001028.00990.00994.001150011570800
2015-12-08998.001030.00982.001000.001820018375400
2015-12-07980.00998.00950.00960.0094009176500
2015-12-04960.00960.00940.00946.001090010352800
2015-12-03978.001000.00960.00962.001270012380700

   ※ 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