[3634 東証マザーズ] ソケッツ 日足 時系列データ

[3634 東証マザーズ] ソケッツ (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-241185.001185.001149.001152.0049005685400
2017-03-231164.001190.001154.001186.0069008153300
2017-03-221130.001200.001130.001171.0044005099900
2017-03-211139.001170.001139.001170.0040004620600
2017-03-171163.001171.001138.001138.0038004370900
2017-03-161131.001162.001131.001154.0043004918300
2017-03-151176.001176.001116.001132.001230014087500
2017-03-141177.001190.001153.001176.001320015384000
2017-03-131200.001210.001170.001188.001110013219500
2017-03-101191.001213.001183.001200.002050024526300
2017-03-091190.001227.001180.001181.002380028391500
2017-03-081324.001425.001193.001198.00260500341556000
2017-03-071134.001150.001130.001144.0048005455100
2017-03-061177.001178.001135.001146.0030003434400
2017-03-031139.001174.001138.001147.0021002408900
2017-03-021167.001184.001152.001160.0048005597800
2017-03-011140.001179.001127.001177.0058006594800
2017-02-281197.001200.001114.001128.002690030813700
2017-02-271195.001209.001192.001202.0044005275400
2017-02-241229.001238.001194.001203.0053006406300
2017-02-231210.001210.001180.001199.0044005242200
2017-02-221202.001229.001181.001201.00950011460800
2017-02-211215.001225.001200.001200.00970011733000
2017-02-201207.001225.001202.001212.0054006541700
2017-02-171172.001230.001172.001207.001090013156600
2017-02-161207.001225.001179.001180.001120013518100
2017-02-151202.001218.001202.001202.0046005555700
2017-02-141212.001229.001200.001209.001100013330000
2017-02-131250.001255.001205.001220.001500018390300
2017-02-101183.001233.001175.001224.003380040210200
2017-02-091230.001230.001158.001158.001660019922200
2017-02-081121.001229.001090.001213.004480051465700
2017-02-071095.001140.001095.001140.002340026298700
2017-02-061082.001094.001062.001094.00940010128100
2017-02-031086.001097.001051.001055.001800019260300
2017-02-021110.001160.001086.001086.002420027140600
2017-02-011095.001115.001063.001115.001910020900600
2017-01-311084.001105.001080.001095.002120023113800
2017-01-301125.001133.001092.001110.002910032353400
2017-01-271220.001220.001096.001111.007340084099700
2017-01-261270.001279.001188.001222.004820059113100
2017-01-251381.001411.001207.001280.00269800347182700
2017-01-241020.001311.00999.001311.00303900389986000
2017-01-231024.001049.001011.001011.0026002669300
2017-01-201008.001073.001008.001026.0091009458900
2017-01-191000.001013.001000.001006.0047004714400
2017-01-181019.001019.001000.001000.0079007930600
2017-01-17985.001008.00985.001006.0061006083200
2017-01-161000.001018.00978.00985.001670016509100
2017-01-131020.001029.001000.001000.001330013439300
2017-01-121050.001050.001026.001035.0082008490100
2017-01-111073.001079.001030.001047.0043004518100
2017-01-101070.001098.001043.001080.001630017476300
2017-01-061040.001069.001030.001040.001090011392100
2017-01-051022.001120.001022.001049.002210023651800
2017-01-041021.001055.001012.001027.0074007614100
2016-12-301033.001061.001031.001032.001230012801000
2016-12-291088.001104.001030.001051.001630017273600
2016-12-281142.001142.001070.001085.002310025500200
2016-12-271090.001130.001060.001125.002770030598800
2016-12-261053.001100.001031.001080.001720018402800
2016-12-221116.001116.001015.001023.001940020271000
2016-12-211120.001178.001077.001095.003090034510100
2016-12-201088.001205.001077.001140.00107100122896600
2016-12-191017.001090.00999.001058.002880029891800
2016-12-161080.001080.001015.001016.003210033522600
2016-12-151137.001137.001051.001085.003660039622600
2016-12-141142.001164.001081.001110.004510050136600
2016-12-131101.001116.001070.001075.005040054532200
2016-12-121125.001278.001110.001120.00132300156818700
2016-12-091078.001170.001061.001071.00112900124885200
2016-12-081300.001544.001130.001135.00321200445657500
2016-12-071180.001285.001161.001245.0093600113107500
2016-12-061491.001491.001192.001208.00340900453152900
2016-12-051149.001401.001135.001401.00441600587665900
2016-12-02996.001101.00993.001101.006520069954100
2016-12-01977.001065.00947.00951.005890058117200
2016-11-301201.001211.00985.00992.00163400176374300
2016-11-291070.001070.001013.001070.009110096917500
2016-11-28770.00920.00770.00920.00114400102503900
2016-11-25775.00776.00755.00770.0079006056600
2016-11-24739.00755.00739.00745.0025001862000
2016-11-22745.00759.00739.00739.0022001636600
2016-11-21735.00749.00725.00730.0057004203000
2016-11-18756.00760.00741.00750.001300974600
2016-11-17733.00741.00733.00741.00500368900
2016-11-16741.00756.00732.00738.0063004690900
2016-11-15785.00785.00740.00740.0031002331000
2016-11-14755.00785.00755.00774.0048003673900
2016-11-11797.00798.00730.00754.0080006025100
2016-11-10752.00808.00752.00782.00101007969200
2016-11-09747.00818.00682.00735.003300025293700
2016-11-08737.00750.00710.00742.0096007079400
2016-11-07684.00698.00684.00698.0034002358400
2016-11-04698.00698.00662.00679.0044002969000
2016-11-02744.00746.00690.00693.00141009954700
2016-11-01695.00777.00695.00731.001780012867100
2016-10-31680.00685.00680.00685.00400273100
2016-10-28680.00680.00677.00677.00800541900
2016-10-27682.00688.00676.00676.001000681000
2016-10-26672.00680.00671.00672.00700471900
2016-10-25686.00691.00672.00672.0015001024600
2016-10-24692.00694.00671.00676.0032002198800
2016-10-21652.00662.00652.00662.00500327000
2016-10-20664.00675.00655.00656.0056003708000
2016-10-19649.00680.00648.00674.0030001998200
2016-10-18645.00646.00641.00641.0020001288700
2016-10-17642.00651.00642.00647.0043002789800
2016-10-14656.00656.00642.00642.0021001364300
2016-10-13675.00675.00657.00657.00500331900
2016-10-12664.00674.00664.00674.00200133800
2016-10-11655.00655.00650.00654.0021001374800
2016-10-07656.00660.00653.00653.001300853500
2016-10-06663.00686.00660.00660.0036002403600
2016-10-05655.00670.00651.00663.0047003114500
2016-10-04660.00660.00655.00655.001200789500
2016-10-03664.00670.00651.00651.0074004892000
2016-09-30670.00670.00670.00670.00500335000
2016-09-29665.00665.00650.00652.0035002290200
2016-09-28667.00676.00663.00666.0017001135400
2016-09-27683.00689.00674.00677.0034002310600
2016-09-26704.00711.00691.00691.0027001900200
2016-09-23716.00730.00697.00710.0092006561600
2016-09-21656.00715.00656.00691.0076005309700
2016-09-20620.00670.00620.00666.0056003631800
2016-09-16635.00635.00621.00625.0077004819100
2016-09-15694.00702.00635.00635.0073004967800
2016-09-14639.00685.00638.00676.00119007867500
2016-09-13611.00613.00608.00610.0022001344200
2016-09-12615.00615.00609.00611.001000612500
2016-09-09620.00620.00620.00620.00300186000
2016-09-08620.00620.00610.00610.00800492900
2016-09-07625.00625.00610.00612.00600368200
2016-09-06620.00626.00620.00620.0021001305200
2016-09-05640.00640.00620.00620.0071004528100
2016-09-02600.00617.00600.00617.00500305400
2016-09-01608.00609.00599.00600.0056003381000
2016-08-31610.00615.00610.00614.0019001165900
2016-08-30607.00625.00607.00625.001500923400
2016-08-29630.00630.00605.00610.0074004546300
2016-08-2600
2016-08-25634.00634.00627.00627.00900567700
2016-08-24634.00634.00633.00634.00900570500
2016-08-23635.00636.00631.00635.0018001139900
2016-08-22635.00636.00635.00636.001680010668300
2016-08-19635.00639.00632.00635.001100698100
2016-08-18643.00643.00627.00627.00500318300
2016-08-1700
2016-08-1600
2016-08-15648.00648.00648.00648.00200129600
2016-08-12645.00646.00645.00646.00700452100
2016-08-10630.00630.00630.00630.00500315000
2016-08-09630.00630.00629.00629.00800503500
2016-08-08630.00630.00630.00630.00200126000
2016-08-05621.00625.00620.00620.0018001119300
2016-08-04607.00649.00607.00621.0026001638100
2016-08-0300
2016-08-02606.00606.00606.00606.0010060600
2016-08-01605.00614.00600.00614.0019001153500
2016-07-29615.00615.00612.00615.0023001414200
2016-07-28631.00631.00611.00611.0047002933900
2016-07-27653.00653.00635.00635.00700448400
2016-07-26642.00643.00640.00643.001400898800
2016-07-25656.00656.00642.00642.00500326600
2016-07-22635.00646.00635.00646.00200128100
2016-07-21632.00645.00622.00645.0025001584200
2016-07-20641.00641.00624.00631.001400891500
2016-07-19646.00647.00641.00647.0056003603100
2016-07-15679.00679.00641.00642.00600389300
2016-07-14670.00679.00669.00679.00700471500
2016-07-13645.00645.00640.00640.00600385000
2016-07-12650.00650.00640.00649.00400258900
2016-07-1100
2016-07-08637.00641.00636.00636.00400255500
2016-07-07615.00636.00615.00635.00800497600
2016-07-06615.00615.00615.00615.00300184500
2016-07-05620.00620.00615.00615.00300185000
2016-07-04626.00631.00626.00630.001500943200
2016-07-01630.00630.00626.00626.00200125600
2016-06-30620.00620.00620.00620.001000620000
2016-06-29600.00607.00600.00601.00800482000
2016-06-28615.00655.00610.00610.00600378500
2016-06-27603.00616.00603.00606.00800487300
2016-06-24690.00700.00604.00613.0024001603300
2016-06-23660.00660.00642.00660.001000653300
2016-06-22680.00680.00670.00678.0033002239700
2016-06-21690.00690.00689.00689.00300206800
2016-06-20665.00690.00665.00689.0015001024900
2016-06-17674.00674.00664.00665.00600401600
2016-06-16661.00663.00660.00660.001500991700
2016-06-15674.00674.00661.00661.0017001134600
2016-06-14701.00701.00683.00683.0018001247300
2016-06-13717.00717.00716.00716.0018001290200
2016-06-10724.00739.00717.00717.0031002245400
2016-06-09735.00736.00730.00736.0015001098300
2016-06-08735.00735.00729.00732.0022001610300
2016-06-07746.00750.00730.00732.0034002523200
2016-06-06752.00753.00703.00731.0052003771000
2016-06-03791.00829.00765.00781.00120009547700
2016-06-02705.00808.00700.00761.00116008847800
2016-06-01700.00703.00690.00703.0017001185700
2016-05-31702.00702.00700.00700.00500350500
2016-05-30687.00695.00687.00692.00700484200
2016-05-27685.00686.00678.00685.001200820000
2016-05-26673.00680.00673.00675.001300882300
2016-05-25680.00684.00674.00675.0019001290400
2016-05-24680.00680.00680.00680.0010068000
2016-05-23681.00681.00671.00673.0015001012800
2016-05-20695.00695.00686.00686.0031002138300
2016-05-19710.00745.00700.00701.0037002664400
2016-05-18700.00714.00688.00691.0051003537500
2016-05-17706.00727.00696.00723.0041002898300
2016-05-16735.00735.00686.00698.001550010831000
2016-05-13911.00917.00737.00750.004530037892800
2016-05-12691.00791.00691.00791.003260025305300
2016-05-11750.00750.00679.00691.0094006635200
2016-05-10810.00830.00739.00752.00116008942900
2016-05-09687.00855.00672.00808.003390025666900
2016-05-06622.00712.00622.00712.00120008377500
2016-05-02599.00631.00599.00612.0028001727900
2016-04-28578.00619.00575.00619.0058003465700
2016-04-27589.00589.00588.00588.00500294100
2016-04-26580.00585.00580.00582.001100641100
2016-04-25592.00594.00592.00592.0054003197000
2016-04-22582.00590.00582.00590.0021001228200
2016-04-21570.00574.00556.00572.0024001364000
2016-04-20570.00570.00550.00565.0088004932000
2016-04-19561.00580.00561.00572.00600343600
2016-04-18570.00570.00561.00564.001300734900
2016-04-15564.00585.00563.00585.0030001723900
2016-04-14541.00555.00541.00554.001000552600
2016-04-13540.00540.00540.00540.00300162000
2016-04-12565.00565.00528.00545.00167008981700
2016-04-11560.00560.00541.00555.001600879700
2016-04-08565.00565.00540.00560.0042002323400
2016-04-07570.00570.00560.00560.001300738100
2016-04-06580.00580.00580.00580.00400232000
2016-04-05586.00586.00568.00580.0042002429100
2016-04-04590.00590.00586.00586.0026001530300
2016-04-01600.00600.00600.00600.00800480000
2016-03-31605.00605.00600.00605.0025001504000
2016-03-30600.00615.00600.00615.001500912500
2016-03-29605.00610.00595.00610.0017001027800
2016-03-28595.00595.00595.00595.0010059500
2016-03-25605.00605.00595.00595.001100661400
2016-03-24590.00595.00590.00595.00500296000
2016-03-23593.00593.00593.00593.00300177900
2016-03-22600.00608.00600.00608.00800481500
2016-03-18610.00610.00600.00600.001100668800
2016-03-17592.00613.00591.00609.0033001978200

   ※ 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