[3661 東証1部] エムアップ 日足 時系列データ

[3661 東証1部] エムアップ (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-231878.001970.001833.001864.0012229002321565000
2017-06-221968.001984.001903.001903.009359001810726200
2017-06-212071.002098.001990.002000.0016980003453099900
2017-06-202065.002141.001983.002130.0017631003640656500
2017-06-191870.002075.001851.002030.0024451004852913300
2017-06-161876.001988.001865.001909.0019363003716161100
2017-06-152133.002157.001817.001860.0030516005980123900
2017-06-142468.002488.002151.002177.0035231008089302900
2017-06-132220.002438.002183.002422.00591110013849123800
2017-06-122146.002256.002100.002171.0034909007623133000
2017-06-092222.002283.002126.002145.0032498007147138100
2017-06-082332.002474.002213.002222.00540340012751910100
2017-06-072478.002559.002310.002339.00690950016830734100
2017-06-062814.002900.002357.002399.00953710024635049500
2017-06-053425.003635.003005.003005.0015084004979640000
2017-06-024060.004235.003245.003705.00923330035045158500
2017-06-013340.003850.003200.003850.00510640017978685500
2017-05-312861.003215.002745.003150.00697010020806031900
2017-05-302407.002711.002280.002711.00548710013461014800
2017-05-292421.002598.002141.002211.00673140016470016900
2017-05-262410.002590.002226.002337.001068260025488914900
2017-05-251815.002110.001775.002110.00797720015946865300
2017-05-241560.001710.001467.001710.0058225009156942500
2017-05-231477.001486.001363.001410.0028171003984885100
2017-05-221440.001581.001428.001471.0042645006309382500
2017-05-191460.001480.001333.001415.00711310010077586600
2017-05-181422.001459.001368.001430.002331870032922428500
2017-05-171156.001426.001135.001333.002281050030107913500
2017-05-161078.001195.001056.001183.0057216006452179900
2017-05-151048.001135.001002.001073.0061829006637771000
2017-05-12850.001015.00843.001015.0026408002538702100
2017-05-11856.00869.00848.00865.006820058633500
2017-05-10858.00866.00843.00856.009610082248500
2017-05-09847.00862.00845.00849.006810058051800
2017-05-08853.00857.00832.00845.0011800099696800
2017-05-02826.00846.00813.00841.0011230093538000
2017-05-01809.00824.00807.00815.006460052737100
2017-04-28810.00812.00796.00806.007470060121500
2017-04-27788.00808.00788.00805.007030056201600
2017-04-26779.00808.00779.00800.0010330082445300
2017-04-25786.00790.00769.00782.0012330095934500
2017-04-24799.00843.00785.00792.00433800352955400
2017-04-21799.00808.00788.00790.008080064400200
2017-04-20791.00800.00778.00790.008310065720700
2017-04-19790.00806.00781.00789.0011630092125100
2017-04-18775.00798.00775.00790.00163000128621300
2017-04-17735.00820.00734.00769.00203600157808600
2017-04-14756.00771.00737.00740.0010890082295100
2017-04-13729.00764.00723.00757.00136700101763400
2017-04-12756.00758.00733.00739.00187000139581400
2017-04-11770.00781.00760.00763.0010700082086100
2017-04-10762.00788.00762.00777.007240056406800
2017-04-07765.00790.00752.00774.0010420080250100
2017-04-06783.00783.00751.00764.00189000144650900
2017-04-05788.00802.00777.00787.0012590099204200
2017-04-04815.00824.00770.00788.00275000218304000
2017-04-03856.00856.00806.00821.00212700177389100
2017-03-31871.00887.00866.00866.0011080097147200
2017-03-30902.00902.00877.00878.00118400104758500
2017-03-29865.00908.00864.00903.00149500132475300
2017-03-28899.00907.00892.00897.00172000154726100
2017-03-27898.00899.00876.00888.009580085118300
2017-03-24881.00907.00881.00902.007250065098500
2017-03-23873.00891.00871.00885.009250081278500
2017-03-22883.00895.00849.00872.00156600137154500
2017-03-21898.00906.00888.00894.00121100108717100
2017-03-17899.00906.00877.00901.00185600166091500
2017-03-16893.00914.00883.00904.00200100179651700
2017-03-15962.00964.00893.00901.00437600401861400
2017-03-14961.00975.00947.00961.00231200222087200
2017-03-13975.00994.00941.00942.00386500370303400
2017-03-101010.001019.00970.00970.00638700629613300
2017-03-091080.001128.001011.001022.0013167001383973200
2017-03-081026.001059.001020.001054.00582800605368300
2017-03-071011.001029.00995.001004.00430400435161600
2017-03-06971.001006.00966.00997.00571300563354500
2017-03-03945.00978.00934.00967.00514600493822500
2017-03-02929.00957.00924.00936.00341900320628000
2017-03-01899.00953.00882.00941.00524900479743900
2017-02-28932.00933.00906.00909.00360600332167100
2017-02-27925.00939.00902.00936.00325900299973700
2017-02-24887.00917.00881.00915.00389200351779400
2017-02-23904.00907.00875.00890.00390300346328000
2017-02-22914.00918.00887.00904.00387000348724000
2017-02-21930.00936.00905.00906.00553800509132900
2017-02-20874.00910.00871.00901.00653000578041000
2017-02-17871.00902.00859.00894.00566900498334700
2017-02-16890.00907.00861.00878.001134500993812100
2017-02-15918.00991.00904.00906.0025880002458181900
2017-02-14949.00953.00896.00905.0019914001831977300
2017-02-131034.001079.00933.00938.0070537007101676900
2017-02-10967.001102.00927.001102.003544670036459946000
2017-02-09954.00954.00954.00954.00438000417852000
2017-02-08816.00858.00765.00804.0085178006906452100
2017-02-07857.00874.00807.00818.0037906003201386500
2017-02-06834.00926.00825.00885.001233680010753022300
2017-02-03796.00895.00751.00819.00107994008812663800
2017-02-02660.00751.00655.00751.00629900465150300
2017-02-01649.00657.00648.00651.00151009833300
2017-01-31654.00654.00648.00653.002840018490500
2017-01-30651.00659.00648.00658.003540023154100
2017-01-27654.00655.00640.00645.005870037975300
2017-01-26659.00659.00647.00657.003220021033900
2017-01-25658.00661.00643.00650.003380021932800
2017-01-24648.00653.00639.00653.004530029220500
2017-01-23636.00641.00630.00639.003490022171600
2017-01-20629.00639.00626.00635.003850024398500
2017-01-19625.00631.00623.00626.001830011464700
2017-01-18618.00622.00610.00620.00159009804900
2017-01-17629.00629.00615.00621.003240020112600
2017-01-16638.00645.00628.00630.004420027994600
2017-01-13630.00643.00630.00637.003770024004300
2017-01-12648.00658.00630.00630.0011770075792300
2017-01-11665.00666.00640.00650.0011320074152000
2017-01-10652.00728.00652.00678.00457300312105900
2017-01-06628.00653.00628.00646.0013310084637700
2017-01-05630.00630.00618.00623.0010040063028300
2017-01-04607.00623.00607.00622.006080037493300
2016-12-30603.00605.00600.00605.00157009460700
2016-12-29604.00606.00597.00601.003240019495900
2016-12-28597.00603.00597.00603.002690016159800
2016-12-27598.00598.00594.00595.003570021298600
2016-12-26599.00599.00592.00592.003900023232000
2016-12-22595.00596.00591.00593.002780016492300
2016-12-21598.00599.00594.00595.001930011516300
2016-12-20595.00598.00594.00598.00165009837800
2016-12-19593.00596.00593.00595.001900011295000
2016-12-16597.00597.00590.00592.003700021913400
2016-12-15598.00598.00594.00596.002450014587600
2016-12-14597.00598.00595.00597.002010011993100
2016-12-13595.00597.00594.00595.002720016187100
2016-12-12597.00597.00592.00595.002370014087900
2016-12-09588.00592.00588.00591.002390014102000
2016-12-08596.00596.00588.00589.002710015998900
2016-12-07590.00596.00586.00589.002640015596600
2016-12-06593.00593.00581.00588.003100018188200
2016-12-05592.00593.00587.00588.001850010906100
2016-12-02594.00597.00590.00590.002800016587400
2016-12-01595.00604.00593.00593.003220019220700
2016-11-30599.00599.00593.00594.002190013042300
2016-11-29605.00605.00593.00595.002300013722600
2016-11-28605.00605.00597.00603.002570015448900
2016-11-25605.00606.00598.00599.005040030382800
2016-11-24595.00610.00590.00600.008560051601800
2016-11-22586.00593.00585.00589.002170012789400
2016-11-21583.00586.00580.00583.002170012644700
2016-11-18581.00583.00575.00579.002300013323000
2016-11-17580.00580.00576.00580.0090005211800
2016-11-16583.00583.00561.00580.002680015454200
2016-11-15575.00580.00574.00578.00147008474100
2016-11-14580.00585.00579.00584.00131007619900
2016-11-11589.00589.00570.00572.002750015891300
2016-11-10575.00585.00575.00585.001880010921300
2016-11-09587.00587.00550.00555.005620031820200
2016-11-08581.00585.00581.00582.00126007337200
2016-11-07591.00592.00585.00586.0066003876200
2016-11-04583.00586.00579.00586.002310013452700
2016-11-02592.00592.00589.00591.002550015061200
2016-11-01603.00603.00593.00594.003600021465000
2016-10-31604.00604.00599.00601.001690010166900
2016-10-28606.00606.00599.00602.002930017634600
2016-10-27605.00605.00600.00603.00104006270500
2016-10-26602.00606.00599.00604.00150009035300
2016-10-25600.00604.00598.00602.002120012735100
2016-10-24609.00609.00598.00604.001990011987400
2016-10-21606.00610.00605.00606.00119007218300
2016-10-20605.00610.00605.00608.0073004438100
2016-10-19605.00605.00598.00605.005100030765700
2016-10-18603.00605.00599.00602.00112006744200
2016-10-17607.00607.00602.00605.0084005080100
2016-10-14606.00608.00600.00604.00155009347900
2016-10-13611.00612.00602.00608.00105006375200
2016-10-12608.00608.00603.00606.00108006537500
2016-10-11613.00615.00609.00611.00107006548300
2016-10-07610.00615.00606.00609.00116007067500
2016-10-06616.00616.00610.00611.0093005700300
2016-10-05609.00613.00606.00612.0092005619400
2016-10-04610.00613.00606.00608.0096005845600
2016-10-03604.00609.00603.00606.00111006723700
2016-09-30605.00605.00600.00603.00133008010800
2016-09-29610.00610.00603.00608.00148008987400
2016-09-28599.00610.00598.00609.002760016627100
2016-09-27610.00615.00601.00615.004480027319200
2016-09-26614.00615.00611.00613.002410014786700
2016-09-23603.00616.00600.00616.007230043886100
2016-09-21598.00602.00595.00602.005730034274000
2016-09-20602.00603.00599.00600.002670016045700
2016-09-16593.00599.00591.00599.001700010124500
2016-09-15588.00594.00588.00593.00167009852500
2016-09-14600.00601.00591.00592.002510014973700
2016-09-13592.00601.00592.00601.002250013445500
2016-09-12602.00602.00584.00593.004580027214400
2016-09-09603.00605.00600.00602.003210019342200
2016-09-08600.00605.00598.00603.003590021564900
2016-09-07587.00599.00586.00598.004140024603500
2016-09-06589.00591.00584.00591.0016300095775400
2016-09-05579.00585.00574.00577.0012470072197000
2016-09-02591.00591.00568.00577.00258100149839300
2016-09-01548.00549.00540.00541.00126006874900
2016-08-31545.00545.00538.00544.00139007533600
2016-08-30537.00548.00537.00547.00118006407600
2016-08-29547.00549.00537.00541.002340012737100
2016-08-26552.00552.00535.00537.002740014830600
2016-08-25560.00560.00549.00556.00153008480800
2016-08-24565.00569.00555.00562.001870010455600
2016-08-23572.00572.00553.00565.002330013133600
2016-08-22566.00572.00563.00572.002820016062800
2016-08-19560.00570.00551.00564.004470025148200
2016-08-18550.00551.00535.00542.004490024437100
2016-08-17552.00560.00552.00558.002570014282700
2016-08-16574.00575.00555.00557.003860021826600
2016-08-15551.00577.00540.00567.008800049538000
2016-08-12540.00550.00535.00550.002130011599700
2016-08-10544.00545.00541.00542.00119006456200
2016-08-09541.00547.00541.00546.002640014342000
2016-08-08540.00547.00535.00540.002200011878100
2016-08-05539.00546.00535.00539.001880010130800
2016-08-04536.00544.00536.00541.002130011478900
2016-08-03553.00553.00536.00537.004130022370300
2016-08-02552.00556.00547.00553.00171009441000
2016-08-01545.00560.00545.00552.002800015436100
2016-07-29549.00555.00536.00552.004090022269000
2016-07-28550.00553.00545.00548.003020016580700
2016-07-27548.00560.00548.00551.003620020046200
2016-07-26551.00553.00547.00548.003060016822100
2016-07-25552.00566.00549.00551.004740026372300
2016-07-22551.00552.00542.00547.005860032025400
2016-07-21568.00572.00558.00561.005070028573700
2016-07-20577.00587.00565.00571.00203000116777200
2016-07-19590.00605.00566.00577.00185500107956900
2016-07-15670.00670.00580.00600.00266500165267400
2016-07-14664.00678.00638.00660.00239300158686400
2016-07-13646.00678.00629.00664.00328100214418800
2016-07-12638.00643.00625.00628.007870050018000
2016-07-11605.00630.00601.00623.008930055151000
2016-07-08577.00587.00577.00579.002380013790400
2016-07-07596.00601.00575.00577.003770022157700
2016-07-06595.00610.00587.00596.004850028886200
2016-07-05611.00612.00598.00605.003100018687500
2016-07-04608.00612.00603.00609.003960024054100
2016-07-01601.00602.00593.00598.003170018943800
2016-06-30595.00605.00591.00591.005800034615200
2016-06-29562.00588.00562.00583.006490037326200
2016-06-28542.00561.00531.00558.004020022035600
2016-06-27534.00559.00534.00550.004380024034000
2016-06-24600.00600.00516.00531.0012140066549500
2016-06-23577.00583.00566.00580.002150012381600
2016-06-22589.00589.00574.00582.002210012818300
2016-06-21579.00587.00573.00584.002310013463900
2016-06-20562.00590.00562.00579.004060023537100

   ※ 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