[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 
2017-11-221617.001698.001617.001650.00930015403400
2017-11-211599.001621.001587.001621.0031004955200
2017-11-201598.001620.001593.001600.0032005122300
2017-11-171550.001600.001550.001600.002160033621600
2017-11-161606.001611.001565.001567.00700011188300
2017-11-151573.001650.001432.001646.002660040969900
2017-11-141596.001599.001596.001597.0011001756200
2017-11-131638.001643.001570.001600.002000031978200
2017-11-101694.001700.001652.001700.001640027700400
2017-11-091700.001700.001675.001694.0048008145500
2017-11-081666.001689.001641.001670.00910015160800
2017-11-071633.001675.001633.001655.0029004790000
2017-11-061721.001721.001690.001700.0037006301700
2017-11-021746.001746.001646.001720.002000034132600
2017-11-011542.001797.001534.001676.003450057390800
2017-10-311503.001506.001500.001502.0044006613500
2017-10-301524.001524.001507.001521.0030004546500
2017-10-271525.001529.001513.001525.0042006399100
2017-10-261555.001573.001525.001525.0039006074900
2017-10-251550.001570.001521.001539.0050007713100
2017-10-241541.001583.001537.001544.0031004794000
2017-10-231555.001587.001541.001545.0055008585600
2017-10-201589.001589.001550.001560.0057009015300
2017-10-191511.001597.001450.001583.001460021996600
2017-10-181566.001566.001529.001530.00760011668300
2017-10-171573.001587.001566.001571.0061009585500
2017-10-161569.001614.001560.001594.001040016446800
2017-10-131619.001619.001510.001590.00640010173800
2017-10-121603.001603.001596.001600.0042006720600
2017-10-111650.001652.001580.001603.002110033913000
2017-10-101705.001705.001650.001650.0053008844000
2017-10-061695.001711.001691.001703.0030005085300
2017-10-051700.001737.001693.001711.0041006969900
2017-10-041748.001748.001712.001713.0035006019400
2017-10-031732.001751.001731.001736.0041007115500
2017-10-021747.001747.001729.001729.0010001737000
2017-09-291737.001738.001706.001722.0027004656500
2017-09-281728.001729.001700.001711.0057009768700
2017-09-271722.001745.001717.001745.0015002588400
2017-09-261730.001735.001718.001735.0028004838000
2017-09-251775.001775.001734.001753.00770013431500
2017-09-221798.001798.001768.001775.0034006052500
2017-09-211771.001780.001760.001765.0037006539600
2017-09-201830.001830.001777.001787.0053009524900
2017-09-191812.001813.001778.001800.00610010959000
2017-09-151762.001799.001760.001797.0028004958000
2017-09-141771.001778.001745.001765.0035006165100
2017-09-131785.001785.001773.001773.0010001777800
2017-09-121752.001830.001752.001780.00890015949400
2017-09-111750.001750.001715.001749.0050008690100
2017-09-081733.001733.001684.001700.00990016874500
2017-09-071723.001750.001700.001737.00850014713800
2017-09-061712.001739.001700.001723.0039006693800
2017-09-051801.001801.001700.001752.00930016201000
2017-09-041820.001839.001807.001835.0020003640000
2017-09-011793.001850.001793.001821.0043007793700
2017-08-311797.001877.001797.001801.00780014252100
2017-08-301800.001800.001800.001800.0017003060000
2017-08-291820.001820.001800.001800.007001263000
2017-08-281833.001833.001772.001805.00660011882900
2017-08-251798.001838.001798.001833.0017003094600
2017-08-241822.001826.001800.001826.009001633900
2017-08-231837.001837.001797.001830.0013002379700
2017-08-221839.001840.001814.001837.00500916700
2017-08-211801.001864.001768.001829.0051009217200
2017-08-181870.001938.001750.001800.004470082046500
2017-08-171860.001860.001808.001830.0043007840300
2017-08-161843.001860.001843.001860.00500924400
2017-08-151792.001843.001790.001843.0018003259500
2017-08-141761.001799.001750.001783.0037006553600
2017-08-101842.001842.001772.001801.0020003614100
2017-08-091847.001847.001780.001837.0022003985200
2017-08-0800
2017-08-071814.001850.001814.001849.006001102500
2017-08-041790.001795.001712.001774.0023004041900
2017-08-031800.001800.001756.001764.0015002682600
2017-08-021759.001796.001686.001796.0055009638800
2017-08-011845.001845.001747.001768.00590010488600
2017-07-311820.001832.001760.001805.00820014545000
2017-07-281830.001844.001814.001820.00670012200200
2017-07-271832.001848.001820.001847.00790014493100
2017-07-261844.001850.001844.001845.0012002216200
2017-07-251827.001845.001825.001830.0025004576700
2017-07-241822.001852.001821.001849.0042007697400
2017-07-211825.001829.001815.001820.00580010561400
2017-07-201878.001899.001859.001859.0014002639600
2017-07-191867.001867.001845.001853.0024004455900
2017-07-181899.001899.001865.001865.0034006402700
2017-07-141880.001886.001871.001884.0053009953000
2017-07-131908.001914.001889.001889.0023004388900
2017-07-121873.001909.001873.001902.0045008528300
2017-07-111888.001905.001872.001886.0031005826700
2017-07-101912.001912.001878.001888.00550010415000
2017-07-071908.001976.001875.001899.002160041137100
2017-07-061977.001977.001927.001930.00700013594900
2017-07-051936.001979.001853.001965.001720032942400
2017-07-041977.002030.001935.001935.002790055509000
2017-07-031906.001970.001905.001937.00890017296000
2017-06-301940.001940.001891.001936.002130040814000
2017-06-291974.001974.001860.001934.003820072421600
2017-06-282017.002080.001970.001970.0065100130353400
2017-06-271913.001913.001860.001865.00560010542100
2017-06-261858.001895.001855.001873.002110039516700
2017-06-231982.001982.001876.001895.00780015177200
2017-06-221987.001995.001955.001980.001000019710300
2017-06-211998.002000.001974.001989.00550010946600
2017-06-201985.001997.001978.001985.0043008554600
2017-06-192014.002014.001974.001993.001120022248200
2017-06-162039.002039.001990.002000.001330026763500
2017-06-152050.002053.002020.002039.001700034645700
2017-06-142052.002063.002052.002052.001080022187900
2017-06-132044.002067.002042.002064.00920018902900
2017-06-122041.002065.002030.002061.001030021129300
2017-06-092026.002059.001970.002049.002580052294500
2017-06-082027.002028.001996.002000.001420028497400
2017-06-072001.002045.002001.002022.003550071965400
2017-06-061909.002013.001905.002013.002490048919300
2017-06-051896.001948.001896.001924.001740033519400
2017-06-021924.001927.001900.001904.00960018348800
2017-06-011914.001927.001905.001926.00620011871800
2017-05-311902.001928.001900.001923.00770014728900
2017-05-301908.001918.001903.001904.0024004582700
2017-05-291904.001920.001887.001914.0045008568700
2017-05-261909.001921.001904.001904.0032006117800
2017-05-251913.001919.001900.001901.00810015437300
2017-05-241926.001929.001905.001927.00800015347200
2017-05-231917.001929.001903.001926.00610011685400
2017-05-221918.001918.001882.001917.00950018093100
2017-05-191897.001920.001884.001910.0029005538700
2017-05-181850.001899.001850.001885.001640030511900
2017-05-171872.001920.001840.001900.001140021506900
2017-05-161899.001899.001876.001885.001050019856900
2017-05-151905.001905.001859.001873.002410045378600
2017-05-121900.001945.001900.001941.00910017469400
2017-05-111832.001910.001832.001907.002030037644100
2017-05-101855.001874.001840.001872.00840015610500
2017-05-091843.001888.001827.001873.001010018712300
2017-05-081800.001847.001800.001847.001180021446700
2017-05-021802.001824.001756.001819.001440025778400
2017-05-011830.001835.001808.001809.001000018214900
2017-04-281831.001849.001831.001832.0042007703800
2017-04-271846.001850.001811.001844.00980017916200
2017-04-261888.001888.001808.001867.00730013488900
2017-04-251803.001898.001800.001879.00570010372800
2017-04-241828.001851.001828.001834.0041007541200
2017-04-211777.001851.001777.001851.00800014488300
2017-04-201790.001800.001764.001764.0038006793900
2017-04-191802.001804.001781.001800.0043007732600
2017-04-181833.001833.001794.001794.0019003452200
2017-04-171769.001800.001769.001793.00780013933300
2017-04-141760.001785.001758.001780.00870015392200
2017-04-131752.001806.001689.001800.001290022471200
2017-04-121839.001850.001690.001800.002100037471900
2017-04-111904.001929.001875.001883.00540010205000
2017-04-101906.001906.001901.001901.0018003427100
2017-04-071899.001950.001877.001914.001000019272000
2017-04-061950.001973.001835.001859.002210041722800
2017-04-051958.001982.001934.001950.00860016791000
2017-04-042007.002019.001935.001998.002160042840800
2017-04-032035.002035.001996.002030.001070021489100
2017-03-312082.002082.002031.002037.00740015178000
2017-03-302088.002094.002042.002042.001000020757900
2017-03-291990.002098.001984.002088.003720076186900
2017-03-281960.001986.001946.001984.001040020564200
2017-03-271940.001969.001931.001960.00730014282300
2017-03-241924.001966.001924.001960.00680013234900
2017-03-231964.001987.001933.001938.00680013252800
2017-03-221962.002008.001941.001941.002020039887200
2017-03-211959.002015.001940.002003.002890057396900
2017-03-171987.002013.001933.001988.003880076794700
2017-03-162016.002017.001976.002015.002420048303200
2017-03-152005.002055.001921.001997.0053500106584600
2017-03-142011.002012.001957.002005.001220024300400
2017-03-131990.002079.001985.002001.004170084118600
2017-03-101950.001985.001920.001985.001900037225900
2017-03-091899.001919.001898.001919.00710013535100
2017-03-081885.001911.001854.001910.001000018940600
2017-03-071833.001885.001833.001885.00550010218900
2017-03-061897.001897.001834.001847.00790014683400
2017-03-031866.001898.001866.001898.0030005644800
2017-03-021866.001893.001866.001866.0017003184000
2017-03-011895.001895.001856.001865.0045008438300
2017-02-281824.001866.001824.001865.0025004621600
2017-02-271830.001888.001808.001824.001070019951100
2017-02-241840.001875.001840.001863.0045008371500
2017-02-231780.001854.001779.001840.001460026433900
2017-02-221711.001770.001711.001755.00710012434800
2017-02-211693.001722.001690.001710.0039006631600
2017-02-201689.001730.001689.001693.00700011952500
2017-02-171653.001679.001653.001667.0029004805100
2017-02-161696.001699.001666.001675.0024004032900
2017-02-151685.001700.001671.001696.0021003541400
2017-02-141689.001689.001667.001685.0039006542700
2017-02-131685.001685.001662.001670.0023003847800
2017-02-101685.001693.001650.001666.0037006196700
2017-02-091669.001685.001633.001665.0037006175600
2017-02-081659.001675.001645.001660.0045007476500
2017-02-071650.001660.001533.001660.002040032468600
2017-02-061659.001670.001650.001655.0035005804400
2017-02-031655.001680.001640.001659.00620010317400
2017-02-021679.001701.001679.001680.0048008096300
2017-02-011704.001704.001650.001695.00650010906500
2017-01-311672.001717.001657.001704.0048008057400
2017-01-301700.001700.001668.001674.00620010423200
2017-01-271692.001708.001670.001708.0049008229500
2017-01-261694.001710.001666.001691.0046007740600
2017-01-251680.001723.001666.001693.0042007095400
2017-01-241680.001680.001640.001680.00990016361700
2017-01-231710.001719.001685.001685.0033005606700
2017-01-201745.001775.001720.001756.0043007485600
2017-01-191798.001798.001740.001745.00590010305200
2017-01-181711.001800.001710.001800.0039006826700
2017-01-171745.001745.001702.001708.0042007220700
2017-01-161750.001773.001726.001756.0054009436700
2017-01-131691.001784.001691.001750.0056009645300
2017-01-121780.001780.001691.001691.001100019029500
2017-01-111700.001784.001700.001784.001040018325400
2017-01-101694.001718.001659.001704.0044007407400
2017-01-061710.001743.001680.001710.001470025218700
2017-01-051633.001735.001580.001710.002430040854200
2017-01-041601.001630.001594.001630.00680010977400
2016-12-301575.001602.001556.001602.00800012679900
2016-12-291599.001599.001541.001577.001460022915800
2016-12-281599.001611.001592.001603.00780012494900
2016-12-271560.001575.001517.001559.00800012366800
2016-12-261610.001613.001460.001520.002470037582900
2016-12-221601.001617.001542.001613.001650026045300
2016-12-211621.001650.001600.001611.001530024864300
2016-12-201581.001640.001558.001637.002210035017600
2016-12-191513.001599.001504.001581.002280035664200
2016-12-161495.001551.001495.001512.002620040009600
2016-12-151354.001533.001354.001501.005860086169700
2016-12-141341.001370.001341.001354.0067009069900
2016-12-131336.001365.001311.001364.0040005373800
2016-12-121370.001370.001329.001341.0063008429500
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

   ※ 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。 

Twitter