[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 
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
2016-06-17556.00570.00553.00560.004350024381200
2016-06-16573.00580.00545.00551.0010520058477000
2016-06-15558.00588.00555.00571.0012070068405800
2016-06-14611.00628.00578.00578.00196200117114600
2016-06-13655.00655.00624.00630.0014920095189900
2016-06-10660.00660.00633.00652.00281800183535900
2016-06-09637.00653.00606.00630.00290200184031600
2016-06-08646.00646.00629.00641.005720036506700
2016-06-07637.00649.00625.00642.0011160071138100
2016-06-06636.00640.00621.00636.005540035109800
2016-06-03616.00641.00616.00639.0010050062925900
2016-06-02630.00636.00602.00623.00210000130425200
2016-06-01664.00664.00620.00626.00819200526043700
2016-05-31574.00601.00565.00594.007240042590000
2016-05-30565.00573.00565.00573.00167009506200
2016-05-27558.00573.00557.00558.001990011180000
2016-05-26572.00572.00560.00563.003950022324600
2016-05-25573.00578.00563.00566.002290013116000
2016-05-24577.00580.00561.00567.004820027535600
2016-05-23558.00588.00547.00583.009790055978800
2016-05-20544.00580.00544.00558.0013620076451000
2016-05-19542.00553.00538.00544.003040016557000
2016-05-18551.00559.00533.00541.004720025651700
2016-05-17552.00552.00532.00546.007380040222600
2016-05-16588.00592.00553.00559.0012610071736300
2016-05-13545.00559.00543.00548.004150022735000
2016-05-12540.00545.00535.00543.00131007087500
2016-05-11541.00548.00536.00544.00173009373300
2016-05-10536.00543.00534.00540.00148007963800
2016-05-09528.00536.00514.00534.002920015386300
2016-05-06518.00526.00515.00526.002300011965600
2016-05-02522.00527.00512.00515.003560018503300
2016-04-28550.00561.00528.00532.004700025231400
2016-04-27544.00554.00528.00546.003470018660800
2016-04-26568.00568.00536.00545.003860021294900
2016-04-25572.00572.00555.00558.003300018545600
2016-04-22551.00563.00541.00562.003040016832800
2016-04-21557.00562.00553.00557.003350018688300
2016-04-20541.00556.00536.00548.004860026540700
2016-04-19523.00541.00523.00534.008150043389400
2016-04-18538.00538.00520.00522.002930015399500
2016-04-15539.00543.00536.00538.002000010781900
2016-04-14544.00546.00535.00540.003240017515200
2016-04-13533.00543.00529.00539.004520024317800
2016-04-12524.00537.00524.00530.003280017433700
2016-04-11520.00529.00515.00524.003870020211900
2016-04-08513.00526.00507.00517.0010740055553600
2016-04-07543.00564.00524.00530.006650035666800
2016-04-06532.00550.00530.00540.005710030693300
2016-04-05589.00590.00549.00552.008420047661500
2016-04-04600.00600.00585.00593.005930035232200
2016-04-01638.00638.00591.00600.007540046009400
2016-03-31637.00637.00613.00622.006130038221200
2016-03-30620.00660.00612.00627.00225200143007800
2016-03-29600.00621.00589.00619.007820047897900
2016-03-28623.00627.00614.00625.006100037853100
2016-03-25637.00643.00614.00620.0011880074749000
2016-03-24630.00655.00620.00632.00374400238045800
2016-03-23625.00635.00614.00624.008990056364800
2016-03-22620.00627.00612.00618.00216800134371000
2016-03-18603.00627.00595.00609.008230049754800
2016-03-17614.00618.00603.00606.004450027180000
2016-03-16611.00623.00604.00608.0010970066787000
2016-03-15640.00649.00617.00631.0014010088830000
2016-03-14617.00631.00605.00616.0013210081577500
2016-03-11590.00602.00586.00599.006900041038200
2016-03-10581.00610.00581.00595.0016730099391500
2016-03-09605.00608.00568.00582.00515400304393300
2016-03-08650.00680.00613.00614.0016263001045186000
2016-03-07644.00644.00610.00644.00694000441228200
2016-03-04520.00555.00520.00544.0012100065667800
2016-03-03495.00527.00495.00521.0010340053474200
2016-03-02480.00492.00477.00487.005820028308500
2016-03-01479.00479.00470.00471.007900037534400
2016-02-29495.00495.00481.00481.005390026340200
2016-02-26488.00489.00471.00479.007590036511400
2016-02-25471.00481.00466.00475.008300039438500
2016-02-24463.00467.00460.00463.005490025464700
2016-02-23482.00491.00466.00467.005810027579800
2016-02-22469.00477.00467.00476.003750017719500
2016-02-19464.00468.00459.00467.003800017619300
2016-02-18469.00469.00458.00464.008500039385000
2016-02-17461.00475.00444.00456.005130023651400
2016-02-16460.00477.00460.00463.007390034509400
2016-02-15485.00492.00463.00469.007760036933800
2016-02-12479.00495.00458.00469.005280025173900
2016-02-10537.00539.00498.00505.004920025144800
2016-02-09543.00575.00525.00532.003000016220600
2016-02-08548.00572.00548.00568.00149008316000
2016-02-05560.00569.00552.00559.001820010175400
2016-02-04581.00581.00570.00573.002180012543300
2016-02-03583.00587.00577.00584.00119006931600
2016-02-02600.00610.00599.00602.001780010744700
2016-02-01599.00600.00591.00600.00148008826800
2016-01-29588.00591.00570.00589.002680015592200
2016-01-28567.00587.00564.00583.003340019326600
2016-01-27558.00576.00555.00576.007130040112100
2016-01-26553.00561.00545.00557.002950016359400
2016-01-25560.00565.00553.00565.003980022248600
2016-01-22539.00555.00536.00555.002570014019800
2016-01-21540.00551.00522.00523.004580024621600
2016-01-20567.00582.00531.00535.008900049300600
2016-01-19562.00570.00558.00564.002130011992100
2016-01-18552.00570.00552.00565.004200023448000
2016-01-15610.00617.00575.00582.005420032052000
2016-01-14595.00598.00581.00598.006280037068000
2016-01-13592.00623.00592.00610.007250044207600
2016-01-12631.00635.00584.00586.0010810066009500
2016-01-08641.00650.00610.00632.00443100279404500
2016-01-07574.00670.00574.00670.00849400554295700
2016-01-06589.00592.00568.00570.002830016294900
2016-01-05583.00590.00567.00582.002050011861000
2016-01-04596.00604.00585.00585.002060012238300
2015-12-30595.00601.00593.00593.002860017065600
2015-12-29580.00593.00576.00589.002600015239000
2015-12-28554.00596.00554.00581.006860038868400
2015-12-25565.00567.00553.00554.005470030622500
2015-12-24593.00600.00563.00575.004770027875100
2015-12-22590.00603.00590.00592.003360019984800
2015-12-21601.00601.00586.00596.003970023638300
2015-12-18618.00618.00601.00605.004490027344600
2015-12-17616.00620.00612.00618.002140013173200
2015-12-16612.00620.00611.00612.00116007132700
2015-12-15623.00623.00610.00612.001980012229500
2015-12-14617.00621.00611.00618.001770010909500
2015-12-11626.00626.00620.00622.002500015627700
2015-12-10620.00626.00616.00616.001940011984100
2015-12-09621.00625.00621.00622.00129008035700
2015-12-08628.00629.00623.00628.002450015361900
2015-12-07630.00630.00619.00623.003560022235100
2015-12-04625.00632.00620.00625.001900011891800
2015-12-03635.00637.00626.00627.003300020851400
2015-12-02623.00635.00623.00627.002450015414600

   ※ 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