[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 
2017-09-20620.00627.00614.00625.002670016572200
2017-09-19632.00637.00620.00625.004610028937900
2017-09-15615.00628.00615.00628.002240013975700
2017-09-14635.00643.00611.00615.006880042918400
2017-09-13631.00637.00620.00636.003500021995900
2017-09-12628.00631.00620.00631.004140025928500
2017-09-11616.00627.00610.00624.002640016306700
2017-09-08623.00631.00603.00610.004480027594600
2017-09-07630.00640.00616.00621.005670035598100
2017-09-06588.00658.00588.00628.009550058184700
2017-09-05665.00666.00605.00617.00202700128017300
2017-09-04610.00670.00600.00662.00313800203260400
2017-09-01627.00627.00600.00620.007970049023200
2017-08-31626.00631.00617.00621.005000031143700
2017-08-30664.00666.00617.00623.0012250077270000
2017-08-29649.00672.00641.00655.00254500165948600
2017-08-28592.00681.00592.00657.00579100378532500
2017-08-25601.00635.00581.00582.0014370088050900
2017-08-24575.00611.00573.00605.006810040726300
2017-08-23573.00579.00566.00578.001790010283800
2017-08-22559.00579.00557.00564.002120012085900
2017-08-21573.00573.00555.00558.003350018850600
2017-08-18580.00588.00564.00573.002310013275600
2017-08-17594.00609.00580.00582.004200025029000
2017-08-16565.00595.00565.00590.002780016407800
2017-08-15557.00590.00557.00565.004820027667400
2017-08-14560.00560.00549.00552.004760026387400
2017-08-10572.00577.00558.00570.005230029568900
2017-08-09597.00597.00556.00580.006040034872300
2017-08-08600.00601.00584.00595.003210019034100
2017-08-07600.00608.00598.00604.002740016501200
2017-08-04602.00605.00593.00596.002200013188200
2017-08-03612.00616.00592.00602.003990024044100
2017-08-02589.00616.00589.00610.005370032354100
2017-08-01622.00622.00583.00583.009520056640500
2017-07-31608.00626.00601.00615.003980024427500
2017-07-28650.00652.00600.00614.00177400110409400
2017-07-27630.00661.00630.00657.0012090078529800
2017-07-26624.00625.00611.00620.006060037635900
2017-07-25627.00647.00624.00626.005050031997800
2017-07-24617.00640.00617.00626.005090031892100
2017-07-21590.00629.00586.00617.0010170062015600
2017-07-20593.00595.00587.00594.005380031834600
2017-07-19589.00598.00586.00597.005480032403700
2017-07-18598.00601.00581.00589.00309600182942700
2017-07-14636.00660.00636.00657.009410061248000
2017-07-13650.00664.00633.00636.008300053624300
2017-07-12633.00676.00628.00653.0015220099336300
2017-07-11639.00645.00628.00632.006490041060100
2017-07-10638.00638.00620.00632.006480041059100
2017-07-07624.00639.00615.00631.007700048515400
2017-07-06630.00631.00608.00614.0011650072038900
2017-07-05652.00655.00623.00636.00162300103250600
2017-07-04700.00704.00641.00653.00183000121833900
2017-07-03707.00707.00694.00699.003710026033200
2017-06-30689.00713.00680.00713.004630032251100
2017-06-29682.00710.00672.00710.008240056957200
2017-06-28700.00704.00671.00672.0011340077609600
2017-06-27728.00728.00696.00712.0013370094855400
2017-06-26701.00736.00688.00736.00283100200623600
2017-06-23664.00679.00649.00678.0010930072772900
2017-06-22658.00673.00658.00664.003870025757200
2017-06-21664.00684.00652.00666.0012970086693800
2017-06-20680.00690.00649.00651.0010360069139600
2017-06-19682.00683.00646.00671.00195800129165800
2017-06-16690.00698.00686.00688.008520058797700
2017-06-15763.00768.00681.00704.00220900159180300
2017-06-14752.00768.00718.00718.00228900171513700
2017-06-13721.00749.00709.00737.0012180089380300
2017-06-12707.00742.00692.00707.00207000147773800
2017-06-09734.00735.00700.00706.00178700127314700
2017-06-08751.00773.00730.00736.00306800229553200
2017-06-07729.00745.00705.00732.00352900254708200
2017-06-06840.00841.00739.00742.00503000394981000
2017-06-05807.00880.00784.00873.00950100776362100
2017-06-02942.00970.00837.00837.00568900511782100
2017-06-011040.001080.00906.00987.0012632001211508600
2017-05-31942.001035.00930.001010.0016763001649273700
2017-05-30887.00887.00873.00887.00405400359549300
2017-05-29737.00737.00737.00737.003040022404800
2017-05-26639.00639.00639.00639.004440028371600
2017-05-25555.00555.00535.00539.003600019534400
2017-05-24533.00560.00533.00555.005460029882600
2017-05-23554.00554.00533.00537.003000016228700
2017-05-22550.00561.00550.00551.005980033178900
2017-05-19515.00562.00510.00541.0012430066681500
2017-05-18504.00519.00488.00513.006500032988700
2017-05-17528.00528.00516.00520.0079004113900
2017-05-16523.00526.00516.00526.0057002981300
2017-05-15525.00525.00515.00518.0072003733700
2017-05-12528.00529.00517.00525.0096005018100
2017-05-11521.00532.00512.00523.00140007268500
2017-05-10511.00523.00511.00518.0072003711100
2017-05-09506.00522.00506.00511.0087004465800
2017-05-08523.00530.00502.00511.00170008719900
2017-05-02513.00520.00510.00514.0099005098500
2017-05-01524.00524.00496.00510.00182009241600
2017-04-28525.00535.00506.00520.00166008547900
2017-04-27503.00526.00500.00522.00126006479600
2017-04-26495.00504.00491.00500.00118005879600
2017-04-25484.00491.00484.00490.0024001168900
2017-04-24493.00498.00483.00484.00177008681100
2017-04-21493.00495.00487.00487.0074003641500
2017-04-20494.00494.00481.00492.00161007866000
2017-04-19498.00498.00488.00492.0065003211800
2017-04-18492.00496.00471.00490.00201009739800
2017-04-17460.00485.00460.00484.002280010790600
2017-04-14469.00497.00455.00457.008430039682900
2017-04-13444.00458.00444.00455.002710012116500
2017-04-12481.00482.00458.00458.004030018753000
2017-04-11471.00485.00470.00479.002160010322300
2017-04-10485.00486.00469.00470.003770017922700
2017-04-07477.00493.00477.00487.002380011562000
2017-04-06494.00495.00466.00479.005850027965800
2017-04-05499.00509.00482.00493.003210015876900
2017-04-04532.00532.00493.00503.007830039845400
2017-04-03543.00550.00530.00537.008470045639800
2017-03-31583.00590.00573.00578.003120018127800
2017-03-30566.00576.00566.00576.00152008696800
2017-03-29558.00569.00558.00564.001820010248200
2017-03-28549.00568.00549.00560.00175009788400
2017-03-27563.00563.00544.00551.00138007629500
2017-03-24580.00589.00539.00561.007680043244800
2017-03-23595.00630.00576.00581.008650051894000
2017-03-22565.00624.00563.00603.00175700105014700
2017-03-21550.00586.00550.00575.008180046875600
2017-03-17546.00555.00538.00541.00165008970300
2017-03-16545.00546.00536.00541.00150008135000
2017-03-15553.00564.00543.00545.005780032115500
2017-03-14540.00554.00540.00550.002220012154500
2017-03-13545.00563.00537.00541.003860021181700
2017-03-10564.00564.00553.00553.003160017621300
2017-03-09545.00566.00545.00554.005780032148400
2017-03-08540.00547.00536.00541.003040016518200
2017-03-07523.00549.00519.00535.006620035431200
2017-03-06513.00530.00513.00521.004020020939700
2017-03-03525.00538.00515.00515.006070031727200
2017-03-02529.00546.00522.00531.006490034530400
2017-03-01535.00550.00516.00520.0013330070207100
2017-02-28566.00569.00535.00535.00469100260434100
2017-02-27544.00576.00540.00576.00278400158072200
2017-02-24501.00501.00496.00496.0057002838000
2017-02-23500.00502.00490.00499.00138006885800
2017-02-22498.00503.00496.00502.00105005252400
2017-02-21491.00499.00491.00497.0034001688500
2017-02-20491.00494.00489.00490.0092004512900
2017-02-17496.00496.00492.00495.0097004795200
2017-02-16504.00506.00496.00498.00135006748900
2017-02-15505.00506.00499.00505.0092004630400
2017-02-14501.00506.00500.00505.0095004763700
2017-02-13496.00502.00496.00501.0085004241100
2017-02-10506.00507.00495.00498.0069003437500
2017-02-09498.00509.00497.00502.00153007692300
2017-02-08501.00501.00487.00497.002150010638700
2017-02-07513.00513.00504.00504.0080004052100
2017-02-06509.00510.00506.00509.0085004318300
2017-02-03509.00512.00508.00509.0043002189700
2017-02-02510.00515.00510.00510.00127006517800
2017-02-01505.00512.00505.00510.0037001883200
2017-01-31504.00510.00504.00510.0052002632300
2017-01-30505.00510.00504.00504.0067003389000
2017-01-27515.00515.00506.00509.00123006275300
2017-01-26518.00518.00509.00515.00115005889200
2017-01-25509.00522.00507.00517.002080010727500
2017-01-24511.00511.00500.00507.00152007676700
2017-01-23499.00507.00495.00507.0094004716600
2017-01-20492.00498.00490.00496.0067003313100
2017-01-19496.00503.00489.00489.00109005402900
2017-01-18494.00496.00490.00496.0041002022300
2017-01-17492.00495.00489.00494.0072003537600
2017-01-16488.00494.00486.00494.00125006132900
2017-01-13488.00497.00480.00487.004090019851300
2017-01-12515.00516.00494.00496.004090020698000
2017-01-11515.00523.00508.00509.0011970061440000
2017-01-10520.00535.00515.00535.005890030997600
2017-01-06515.00520.00508.00516.003070015744700
2017-01-05521.00521.00514.00518.002620013573300
2017-01-04504.00524.00504.00516.003670018889600
2016-12-30496.00506.00490.00503.00175008740100
2016-12-29506.00506.00494.00497.00175008761700
2016-12-28498.00504.00488.00503.0093004636800
2016-12-27502.00506.00494.00494.002440012222200
2016-12-26490.00505.00490.00505.003330016571700
2016-12-22478.00484.00475.00484.00151007248300
2016-12-21479.00487.00479.00480.00134006450200
2016-12-20485.00490.00480.00481.00176008536600
2016-12-19480.00493.00480.00481.002680012923800
2016-12-16497.00500.00487.00487.003030014981900
2016-12-15485.00499.00481.00499.002740013436700
2016-12-14484.00485.00478.00479.0022001059000
2016-12-13480.00484.00476.00483.0070003362800
2016-12-12476.00490.00474.00481.00175008435900
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

   ※ 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