[3669 東証1部] モバイルクリエイト 日足 時系列データ

[3669 東証1部] モバイルクリエイト (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-05358.00358.00352.00356.0011120039467800
2016-12-02358.00362.00354.00357.0020350072682700
2016-12-01373.00373.00361.00364.0022370081989100
2016-11-30363.00372.00358.00368.00287800105414600
2016-11-29358.00362.00355.00361.0011770042268800
2016-11-28359.00359.00353.00359.0012040042881100
2016-11-25362.00362.00352.00356.0013310047538800
2016-11-24367.00367.00360.00362.00279900101793300
2016-11-22362.00363.00354.00355.0016230058026500
2016-11-21349.00359.00349.00358.0021690076771700
2016-11-18352.00352.00346.00349.009010031486800
2016-11-17343.00351.00341.00348.0013350046265500
2016-11-16345.00347.00343.00345.009650033259600
2016-11-15346.00349.00343.00344.004620015927300
2016-11-14343.00353.00343.00348.0010920038004300
2016-11-11344.00353.00342.00343.0016850058205900
2016-11-10345.00351.00344.00349.0018970065957100
2016-11-09351.00358.00318.00333.00749800251405300
2016-11-08359.00362.00348.00351.00312900110455500
2016-11-07353.00364.00353.00356.0025550091304000
2016-11-04352.00359.00351.00355.00450000159168800
2016-11-02377.00377.00355.00356.001313300478765300
2016-11-01380.00386.00376.00381.00732800279061300
2016-10-31373.00385.00373.00380.001009300383601700
2016-10-28377.00377.00370.00371.00439100163563200
2016-10-27379.00381.00372.00373.00376800141563900
2016-10-26377.00382.00374.00377.00390800147543100
2016-10-25373.00391.00371.00374.001402000530613800
2016-10-24373.00383.00370.00377.001837300691505000
2016-10-21383.00395.00369.00373.002501800950587700
2016-10-20401.00403.00388.00390.0040813001615220700
2016-10-19375.00414.00364.00409.00143451005669583600
2016-10-18359.00372.00355.00372.002280200823543500
2016-10-17369.00376.00353.00362.00102840003733794000
2016-10-14322.00380.00321.00361.002785670010027523700
2016-10-13307.00307.00301.00302.007100021585600
2016-10-12310.00311.00302.00303.0015670047804500
2016-10-11300.00311.00300.00311.0021330065223400
2016-10-07296.00298.00296.00298.007340021824400
2016-10-06296.00299.00295.00296.008340024774600
2016-10-05294.00297.00292.00295.007340021659500
2016-10-04295.00298.00292.00294.007590022359600
2016-10-03290.00295.00290.00293.008800025795400
2016-09-30292.00295.00290.00290.0016730048730300
2016-09-29290.00298.00289.00294.0016800048956500
2016-09-28289.00290.00288.00290.009930028740700
2016-09-27289.00290.00287.00289.007940022901100
2016-09-26288.00290.00288.00289.005960017235600
2016-09-23290.00290.00288.00289.007130020591100
2016-09-21288.00290.00287.00289.009060026157800
2016-09-20292.00292.00286.00288.0034370099467800
2016-09-16300.00300.00298.00299.0010270030723100
2016-09-15300.00300.00298.00299.005310015892200
2016-09-14298.00300.00298.00300.009320027858700
2016-09-13302.00303.00298.00300.0016280048898100
2016-09-12300.00301.00298.00299.0019880059514300
2016-09-09301.00305.00300.00302.0028020084589100
2016-09-08311.00315.00303.00305.00331500101653400
2016-09-07309.00314.00307.00314.0013950043174100
2016-09-06310.00318.00306.00312.00361800113195000
2016-09-05301.00310.00300.00310.0023900072537100
2016-09-02300.00300.00299.00300.009680029024200
2016-09-01300.00300.00298.00300.008750026208000
2016-08-31300.00301.00298.00300.0013570040654100
2016-08-30300.00300.00299.00300.004950014840100
2016-08-29297.00300.00297.00299.008450025264400
2016-08-26299.00300.00297.00297.005710017058600
2016-08-25299.00300.00298.00298.005360016032700
2016-08-24304.00304.00298.00299.0016450049442800
2016-08-23307.00309.00306.00306.00288008853000
2016-08-22306.00310.00306.00308.005180015937300
2016-08-19316.00316.00305.00308.0012790039580300
2016-08-18318.00326.00316.00317.007310023365000
2016-08-17321.00323.00317.00319.007310023368700
2016-08-16325.00326.00321.00323.006000019381900
2016-08-15326.00328.00323.00325.006310020518300
2016-08-12328.00329.00322.00327.0016800054868500
2016-08-10340.00340.00337.00340.003490011837000
2016-08-09339.00340.00337.00340.00188006366300
2016-08-08337.00339.00335.00339.004640015672600
2016-08-05339.00340.00330.00333.0014420048599500
2016-08-04342.00348.00339.00342.006360021730500
2016-08-03347.00348.00342.00342.006680023026000
2016-08-02355.00355.00346.00351.004910017268800
2016-08-01356.00359.00353.00357.004660016619200
2016-07-29350.00358.00348.00356.005260018569600
2016-07-28354.00355.00349.00351.005130018013700
2016-07-27354.00358.00353.00355.004610016397500
2016-07-26358.00359.00355.00355.004990017754900
2016-07-25360.00360.00357.00359.004150014893900
2016-07-22358.00360.00353.00359.004220015046700
2016-07-21360.00360.00356.00360.005140018450900
2016-07-20358.00360.00353.00360.007290025968000
2016-07-19360.00360.00357.00360.007610027341900
2016-07-15351.00361.00351.00356.0012000042930000
2016-07-14363.00370.00360.00370.006270022899700
2016-07-13361.00366.00359.00363.007280026397400
2016-07-12356.00361.00355.00358.004390015734100
2016-07-11344.00349.00340.00349.004320014909600
2016-07-08335.00340.00332.00335.005900019756600
2016-07-07344.00346.00334.00336.0012880043761100
2016-07-06355.00355.00346.00352.005320018613900
2016-07-05359.00360.00355.00359.00239008549100
2016-07-04352.00362.00352.00360.003750013422300
2016-07-01352.00359.00351.00356.003470012310500
2016-06-30357.00363.00352.00352.005550019789800
2016-06-29360.00374.00345.00355.0013500048292600
2016-06-28343.00349.00332.00346.005670019365000
2016-06-27336.00345.00336.00343.004950016865700
2016-06-24376.00377.00320.00336.0018140062256400
2016-06-23360.00375.00357.00375.005800021163900
2016-06-22363.00363.00355.00360.003990014340100
2016-06-21357.00365.00353.00365.004050014549000
2016-06-20344.00359.00344.00359.004560016129600
2016-06-17340.00352.00336.00340.0012950044307900
2016-06-16358.00361.00338.00339.0012520043472700
2016-06-15350.00361.00350.00358.0010480037207200
2016-06-14380.00381.00353.00358.0011820043104200
2016-06-13399.00399.00386.00387.009340036479500
2016-06-10415.00415.00399.00402.0011900048360100
2016-06-09408.00409.00404.00404.003910015857200
2016-06-08411.00411.00405.00410.004570018622500
2016-06-07408.00410.00407.00408.003370013759400
2016-06-06406.00409.00402.00407.004040016352400
2016-06-03407.00411.00407.00410.004290017529400
2016-06-02419.00419.00406.00407.008380034361100
2016-06-01421.00425.00418.00419.009640040624100
2016-05-31429.00430.00420.00421.0017340073719200
2016-05-30412.00423.00412.00421.0012180050999300
2016-05-27411.00415.00411.00412.0023210095625500
2016-05-26428.00430.00418.00418.00614000261558700
2016-05-25431.00432.00428.00430.0013450057862400
2016-05-24428.00429.00425.00427.007970034056000
2016-05-23424.00429.00422.00428.0011530049064800
2016-05-20419.00420.00415.00419.005720023933300
2016-05-19415.00417.00411.00416.003620015009600
2016-05-18408.00415.00405.00411.009940040709000
2016-05-17408.00409.00404.00407.0010850044104300
2016-05-16418.00420.00405.00407.0022200091456000
2016-05-13452.00452.00417.00418.00436100185895900
2016-05-12450.00453.00447.00453.003240014575000
2016-05-11452.00458.00450.00450.009330042357300
2016-05-10452.00452.00446.00450.005570025030600
2016-05-09436.00453.00436.00451.008250036684100
2016-05-06446.00447.00430.00432.0015400067203300
2016-05-02442.00446.00441.00444.008050035681500
2016-04-28451.00461.00450.00450.0011680053013100
2016-04-27455.00457.00451.00454.006200028149700
2016-04-26470.00470.00450.00455.0013640062498700
2016-04-25460.00475.00455.00465.0016750077662300
2016-04-22461.00467.00450.00457.0014240065224900
2016-04-21473.00480.00456.00460.00333700156758700
2016-04-20459.00470.00453.00469.0018020083204600
2016-04-19451.00460.00450.00451.0011490052123800
2016-04-18445.00449.00440.00446.009790043510500
2016-04-15446.00450.00444.00450.006030026923500
2016-04-14440.00453.00440.00450.0021360095094800
2016-04-13460.00462.00452.00452.009840044966700
2016-04-12458.00460.00453.00456.005390024663000
2016-04-11460.00461.00446.00457.0010560048059800
2016-04-08440.00459.00436.00455.008620038727700
2016-04-07438.00452.00437.00443.004620020557900
2016-04-06432.00442.00430.00437.006610028765000
2016-04-05450.00450.00433.00435.0011340049985000
2016-04-04450.00458.00444.00449.0010380046688300
2016-04-01462.00462.00449.00451.0014580066121700
2016-03-31465.00466.00460.00460.0011170051770000
2016-03-30460.00470.00459.00466.0010400048332600
2016-03-29449.00467.00449.00463.0020250092359200
2016-03-28474.00475.00465.00472.0010020047127600
2016-03-25453.00468.00453.00467.0010950050396900
2016-03-24459.00459.00450.00453.007600034497000
2016-03-23456.00458.00452.00456.006380029038700
2016-03-22454.00459.00442.00451.0014320064400900
2016-03-18450.00459.00430.00454.0012260054495600
2016-03-17466.00472.00443.00450.0015700071948700
2016-03-16466.00468.00450.00458.0012890059202700
2016-03-15472.00475.00456.00469.00232200108422700
2016-03-14450.00484.00443.00476.00417200195240600
2016-03-11444.00445.00432.00435.0010700047025700
2016-03-10432.00444.00427.00444.009630042099100
2016-03-09422.00430.00417.00424.007690032503100
2016-03-08431.00439.00416.00422.0010530044889900
2016-03-07435.00440.00431.00431.006630028774600
2016-03-04432.00437.00427.00432.009680041782500
2016-03-03431.00443.00428.00431.0021350092748000
2016-03-02404.00460.00401.00437.001194000523421800
2016-03-01385.00398.00385.00393.007880030784800
2016-02-29404.00407.00380.00383.0017020066677400
2016-02-26400.00406.00396.00398.007930031773500
2016-02-25393.00400.00392.00398.009350037034700
2016-02-24385.00397.00385.00394.007260028391300
2016-02-23399.00405.00384.00391.0012280048267300
2016-02-22392.00400.00389.00399.007510029668800
2016-02-19388.00393.00380.00390.0011710045194500
2016-02-18379.00394.00367.00388.0015360058609700
2016-02-17351.00371.00351.00364.0016870061094100
2016-02-16345.00361.00344.00353.0025520089941000
2016-02-15343.00350.00328.00337.0021030070851200
2016-02-12340.00343.00320.00322.0029550097997300
2016-02-10387.00390.00355.00364.0015920059168100
2016-02-09384.00395.00375.00383.00327500126232100
2016-02-08392.00395.00383.00390.0018660072586000
2016-02-05408.00410.00386.00392.00354800140709300
2016-02-04425.00426.00407.00410.00256800106592700
2016-02-03442.00444.00426.00430.00264600114946800
2016-02-02453.00455.00445.00447.0014370064684900
2016-02-01460.00464.00451.00453.00242900110785700
2016-01-29451.00462.00444.00457.0014170063850600
2016-01-28447.00452.00442.00447.0022280099650100
2016-01-27449.00451.00444.00448.0012880057627800
2016-01-26450.00451.00442.00444.0016880075456300
2016-01-25453.00457.00446.00450.0017940081060400
2016-01-22457.00458.00444.00452.0015110068088900
2016-01-21451.00467.00436.00438.0020110090982600
2016-01-20477.00486.00454.00458.00217000101710900
2016-01-19472.00490.00462.00472.00263300125053700
2016-01-18443.00478.00442.00474.00230200105980300
2016-01-15460.00480.00458.00469.00312200146181300
2016-01-14465.00465.00440.00456.00452200204388700
2016-01-13498.00502.00474.00480.00367500179234900
2016-01-12510.00513.00468.00470.00754100365139200
2016-01-08525.00529.00499.00516.00640600331107800
2016-01-07546.00564.00525.00533.0018361001003603600
2016-01-06511.00536.00500.00527.001357500702132900
2016-01-05485.00507.00480.00497.00616100304702800
2016-01-04477.00506.00474.00481.00871100425072700
2015-12-30456.00468.00454.00467.00246200113689700
2015-12-29457.00459.00442.00451.0017710079704300
2015-12-28445.00453.00432.00452.00230300102791300
2015-12-25431.00434.00428.00430.0013480058028700
2015-12-24436.00440.00431.00431.0022520098043500
2015-12-22435.00437.00433.00433.0014230061885500
2015-12-21432.00434.00428.00432.0016720072039100
2015-12-18430.00431.00426.00428.0012440053345100
2015-12-17438.00440.00429.00430.0012360053547900
2015-12-16436.00436.00428.00434.0013370057707500
2015-12-15430.00438.00428.00428.0015150065491400
2015-12-14432.00437.00430.00432.0013990060588400
2015-12-11440.00446.00438.00443.0015070066567100
2015-12-10439.00441.00433.00434.0019050083194600
2015-12-09451.00458.00441.00445.00397200178166100
2015-12-08458.00460.00451.00451.0018290083130100
2015-12-07464.00465.00457.00458.0016410075448800
2015-12-04472.00473.00454.00458.00421700194671900
2015-12-03466.00500.00464.00478.001616800782958900
2015-12-02450.00473.00449.00470.00513100236671100
2015-12-01448.00451.00448.00449.009250041541800
2015-11-30448.00449.00445.00446.009740043565700
2015-11-27447.00449.00445.00447.007420033145200

   ※ 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