[3645 東証マザーズ] メディカルネット 日足 時系列データ

[3645 東証マザーズ] メディカルネット (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-09471.00479.00470.00476.00130006155400
2016-12-08470.00473.00466.00473.0060002819400
2016-12-07467.00468.00465.00468.0040001864300
2016-12-06464.00470.00460.00469.006620030674200
2016-12-05467.00467.00460.00465.0043001989300
2016-12-02479.00479.00471.00471.0079003736500
2016-12-01480.00483.00472.00479.002300011017000
2016-11-30470.00481.00470.00481.002870013596400
2016-11-29470.00473.00460.00470.00135006315900
2016-11-28452.00486.00452.00477.00205009636500
2016-11-25460.00463.00455.00455.00178008185000
2016-11-24470.00476.00452.00462.003290015436800
2016-11-22483.00483.00467.00470.003590016997400
2016-11-21469.00479.00468.00479.0099004675100
2016-11-18465.00470.00462.00468.00119005547800
2016-11-17463.00464.00459.00463.0052002400400
2016-11-16455.00461.00454.00461.00160007348400
2016-11-15459.00460.00448.00460.00143006480300
2016-11-14448.00460.00448.00457.0055002503400
2016-11-11457.00457.00447.00456.0066002983000
2016-11-10455.00461.00445.00446.003110014131900
2016-11-09466.00466.00402.00439.004360018690400
2016-11-08443.00464.00440.00460.003810017339800
2016-11-07436.00450.00435.00443.0075003313900
2016-11-04435.00443.00435.00436.002370010372500
2016-11-02452.00452.00442.00443.0094004194200
2016-11-01446.00456.00446.00452.0058002600900
2016-10-31463.00465.00447.00451.00219009933700
2016-10-28463.00465.00462.00462.0053002452400
2016-10-27466.00467.00462.00462.002290010619800
2016-10-26469.00469.00464.00466.0035001636900
2016-10-25480.00480.00461.00462.00198009281900
2016-10-24473.00487.00473.00480.0061002924100
2016-10-21482.00489.00476.00477.00136006537100
2016-10-20492.00492.00482.00482.00189009201600
2016-10-19470.00489.00466.00489.003580017242300
2016-10-18472.00473.00458.00470.00185008636200
2016-10-17455.00475.00455.00475.002150010038300
2016-10-14456.00457.00451.00457.0064002909400
2016-10-13463.00463.00455.00456.00128005854900
2016-10-12461.00462.00455.00456.00161007379900
2016-10-11469.00474.00464.00467.00145006806800
2016-10-07479.00479.00465.00466.002800013227900
2016-10-06481.00489.00476.00482.002410011570700
2016-10-05485.00494.00480.00486.003750018200000
2016-10-04499.00514.00479.00492.007150035558400
2016-10-03515.00525.00485.00499.00422100214017500
2016-09-30475.00475.00455.00457.005380024867200
2016-09-29491.00493.00475.00477.002530012239700
2016-09-28475.00500.00475.00492.005160025371100
2016-09-27476.00488.00462.00480.006410030398400
2016-09-26499.00500.00467.00476.0017360084329100
2016-09-23505.00561.00492.00515.001142400590163300
2016-09-21525.00525.00502.00525.00250300131166700
2016-09-20434.00449.00434.00445.0090003980300
2016-09-16427.00440.00427.00430.0024001040800
2016-09-15427.00432.00427.00427.0073003141500
2016-09-14433.00433.00427.00427.0071003049000
2016-09-13439.00439.00429.00430.0056002425600
2016-09-12427.00433.00427.00433.0084003609700
2016-09-09436.00436.00427.00432.0085003679200
2016-09-08430.00431.00427.00430.0052002228500
2016-09-07431.00433.00424.00431.0069002961800
2016-09-06436.00436.00430.00431.0058002501300
2016-09-05435.00436.00427.00436.0036001559300
2016-09-02430.00433.00427.00427.0055002360000
2016-09-01432.00434.00428.00431.0028001203900
2016-08-31434.00438.00431.00433.0045001951100
2016-08-30438.00444.00420.00444.00135005848900
2016-08-29432.00436.00427.00430.0029001249900
2016-08-26432.00433.00431.00433.0026001123000
2016-08-25443.00443.00434.00434.0032001393300
2016-08-24445.00445.00432.00440.001700747300
2016-08-23438.00438.00438.00438.0024001051200
2016-08-22430.00440.00428.00438.0085003706000
2016-08-19434.00438.00430.00438.001200519200
2016-08-18436.00439.00431.00431.0051002211700
2016-08-17441.00449.00435.00440.0057002521600
2016-08-16448.00461.00445.00445.002350010636400
2016-08-15437.00448.00432.00442.0074003249400
2016-08-12427.00439.00423.00437.0041001769000
2016-08-10417.00427.00417.00427.0052002198500
2016-08-09414.00417.00410.00415.0053002191000
2016-08-08421.00421.00408.00413.00154006401300
2016-08-05429.00431.00418.00421.0096004072900
2016-08-04430.00432.00429.00429.0048002065800
2016-08-03434.00435.00430.00430.0073003155900
2016-08-02436.00440.00431.00434.0074003221700
2016-08-01424.00431.00424.00430.0048002053500
2016-07-29425.00428.00414.00423.00105004424700
2016-07-28439.00443.00422.00425.00154006634200
2016-07-27440.00447.00436.00437.00195008581700
2016-07-26451.00452.00441.00441.00187008324300
2016-07-25448.00464.00444.00449.002930013256800
2016-07-22470.00470.00446.00448.003990018186700
2016-07-21448.00451.00440.00447.002600011594600
2016-07-20464.00465.00445.00451.004170018949200
2016-07-19479.00483.00451.00457.006890032210200
2016-07-15485.00510.00485.00485.00297900145397900
2016-07-14565.00596.00563.00582.0011990068932800
2016-07-13546.00555.00540.00555.003440018854900
2016-07-12544.00550.00518.00537.006190033290800
2016-07-11522.00538.00522.00534.00135007200500
2016-07-08535.00535.00505.00520.005030026136700
2016-07-07522.00531.00522.00526.00180009454100
2016-07-06535.00538.00520.00527.002130011281800
2016-07-05562.00562.00541.00547.002610014360800
2016-07-04525.00559.00525.00554.004400024135400
2016-07-01533.00536.00522.00524.00173009141600
2016-06-30539.00543.00516.00523.002780014740500
2016-06-29527.00528.00517.00528.002640013798800
2016-06-28506.00525.00506.00515.003260016777500
2016-06-27510.00538.00494.00526.006170031781600
2016-06-24577.00584.00483.00500.00189500101631300
2016-06-23562.00620.00561.00577.00707000414395100
2016-06-22550.00550.00518.00535.003280017507000
2016-06-21551.00553.00539.00551.00107005872300
2016-06-20530.00554.00530.00551.00179009751000
2016-06-17513.00530.00513.00524.003730019437500
2016-06-16562.00569.00503.00513.005480029093400
2016-06-15557.00576.00555.00564.002970016783800
2016-06-14582.00589.00540.00563.006740037933900
2016-06-13614.00617.00580.00587.005890035125300
2016-06-10635.00645.00608.00624.005550034812300
2016-06-09601.00634.00593.00628.006840042595200
2016-06-08572.00629.00572.00607.0010280062213200
2016-06-07576.00580.00560.00578.004320024685100
2016-06-06590.00596.00577.00578.005220030531100
2016-06-03577.00617.00576.00600.008970053035700
2016-06-02625.00630.00585.00587.00223300135130100
2016-06-01620.00680.00603.00635.00465100300697800
2016-05-31622.00644.00598.00610.00191200117895100
2016-05-30619.00677.00581.00612.00343400213801300
2016-05-27571.00598.00551.00595.0016890096124500
2016-05-26540.00615.00522.00584.00600600349462200
2016-05-25556.00557.00505.00534.00240600127348000
2016-05-24545.00633.00533.00536.0017752001045581100
2016-05-23460.00535.00460.00535.00506300267305000
2016-05-20455.00456.00447.00455.00117005294700
2016-05-19448.00459.00447.00455.00206009340100
2016-05-18441.00459.00421.00451.003820016796400
2016-05-17457.00467.00437.00438.002890012959800
2016-05-16486.00493.00455.00457.002810013300100
2016-05-13500.00500.00489.00489.00195009628400
2016-05-12510.00510.00482.00496.00163008069100
2016-05-11509.00512.00500.00509.00115005844800
2016-05-10515.00515.00500.00503.00125006328400
2016-05-09501.00514.00501.00506.00128006508900
2016-05-06483.00497.00473.00495.00189009197700
2016-05-02499.00499.00475.00491.00190009331000
2016-04-28502.00508.00478.00508.002670013241900
2016-04-27502.00510.00485.00501.002630013081200
2016-04-26514.00534.00488.00512.005340026944500
2016-04-25535.00549.00514.00519.003650019261300
2016-04-22524.00550.00515.00535.007910042057800
2016-04-21512.00526.00508.00514.002400012396200
2016-04-20521.00526.00504.00512.007140036564400
2016-04-19529.00545.00514.00517.0010430054879300
2016-04-18541.00549.00524.00526.0012040064281800
2016-04-15538.00576.00512.00550.00398400214985600
2016-04-14490.00554.00480.00553.00438600233305700
2016-04-13483.00490.00473.00474.003310015977500
2016-04-12469.00486.00464.00484.007060033531300
2016-04-11461.00468.00455.00465.00141006523400
2016-04-08438.00461.00438.00453.00134005998000
2016-04-07447.00463.00446.00446.00126005727600
2016-04-06435.00460.00417.00443.006820029969700
2016-04-05462.00463.00429.00443.009910043989200
2016-04-04490.00494.00464.00466.009530045397700
2016-04-01531.00545.00476.00500.00588700301596100
2016-03-31478.00494.00465.00485.002750013163900
2016-03-30458.00489.00455.00470.004970023321500
2016-03-29463.00463.00450.00450.0037001692500
2016-03-28445.00462.00445.00460.0065002956700
2016-03-25451.00451.00442.00449.0030001344700
2016-03-24440.00455.00440.00452.0030001342700
2016-03-23445.00459.00434.00442.00114005061800
2016-03-22456.00456.00436.00445.00142006303500
2016-03-18450.00458.00442.00458.0076003417200
2016-03-17467.00469.00454.00458.0065002995200
2016-03-16458.00474.00458.00470.00133006212000
2016-03-15453.00467.00441.00458.00150006822300
2016-03-14462.00466.00451.00453.00123005647400
2016-03-11439.00461.00432.00461.00147006611200
2016-03-10440.00479.00425.00431.008040036820900
2016-03-09441.00441.00425.00425.0024001036500
2016-03-08452.00453.00430.00433.0076003367000
2016-03-07425.00454.00401.00450.00118005106200
2016-03-04423.00429.00413.00424.00118004998100
2016-03-03418.00424.00408.00421.00109004526600
2016-03-02419.00420.00396.00418.006120025140500
2016-03-01424.00433.00414.00416.0098004142000
2016-02-29410.00419.00410.00418.0063002630300
2016-02-26423.00423.00404.00416.0027001115100
2016-02-25417.00422.00416.00422.0041001719700
2016-02-24409.00416.00395.00416.0072002940400
2016-02-23420.00420.00394.00401.0034001396500
2016-02-22411.00427.00409.00417.0077003182400
2016-02-19392.00407.00390.00403.0074002940300
2016-02-18379.00393.00376.00390.0057002185400
2016-02-17370.00375.00368.00370.00120004459000
2016-02-16381.00381.00361.00362.002760010229100
2016-02-15385.00385.00365.00373.0096003583200
2016-02-12399.00400.00356.00356.00227008664000
2016-02-10430.00430.00415.00415.00104004366700
2016-02-09440.00443.00415.00422.00103004401500
2016-02-08447.00449.00441.00446.0037001650100
2016-02-05446.00446.00411.00439.0083003577600
2016-02-04444.00452.00431.00439.00105004655600
2016-02-03447.00447.00430.00444.0074003216700
2016-02-02460.00460.00439.00452.00180008065400
2016-02-01448.00452.00439.00452.00112004974700
2016-01-29428.00440.00420.00440.00113004858300
2016-01-28423.00423.00418.00419.0059002485700
2016-01-27417.00429.00417.00418.00150006320600
2016-01-26412.00430.00410.00415.002510010531300
2016-01-25391.00410.00390.00410.0096003823500
2016-01-22375.00394.00375.00383.00133005069500
2016-01-21388.00396.00370.00383.00143005468500
2016-01-20400.00407.00382.00388.0087003414200
2016-01-19392.00397.00389.00394.0078003068700
2016-01-18385.00399.00379.00399.003010011585000
2016-01-15409.00418.00403.00415.0092003762400
2016-01-14430.00433.00401.00401.00188007857100
2016-01-13421.00457.00411.00434.003660015716000
2016-01-12474.00496.00420.00420.00221900102355700
2016-01-08402.00428.00396.00428.00175007116400
2016-01-07401.00409.00398.00398.0061002441500
2016-01-06412.00412.00402.00402.00123005021700
2016-01-05414.00414.00403.00405.0082003331600
2016-01-04425.00427.00411.00411.0098004073200
2015-12-30409.00425.00409.00420.00183007571400
2015-12-29405.00417.00405.00417.0071002898600
2015-12-28401.00409.00393.00403.0062002489300
2015-12-25399.00407.00394.00394.003650014589500
2015-12-24413.00416.00402.00407.003990016424100
2015-12-22411.00420.00411.00413.00131005443300
2015-12-21424.00425.00410.00411.00139005782600
2015-12-18427.00431.00427.00431.0084003610300
2015-12-17431.00435.00429.00431.0063002717200
2015-12-16436.00436.00417.00430.00131005633600
2015-12-15443.00443.00428.00437.0064002761800
2015-12-14430.00437.00417.00437.00113004828400
2015-12-11437.00451.00437.00442.0070003117300
2015-12-10445.00447.00430.00434.0037001624900
2015-12-09458.00460.00442.00446.00115005210200
2015-12-08476.00476.00462.00463.0047002195100
2015-12-07463.00475.00460.00473.00203009485400
2015-12-04451.00464.00445.00455.00145006595900
2015-12-03443.00458.00436.00458.0068003049400

   ※ 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