[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 
2017-02-20408.00413.00407.00407.0015220062280000
2017-02-17411.00413.00404.00407.0019090077768700
2017-02-16425.00427.00412.00413.00447400186976400
2017-02-15420.00428.00418.00426.00359400152085300
2017-02-14430.00436.00415.00418.00813200344189500
2017-02-13451.00456.00443.00452.00387500174357300
2017-02-10449.00463.00446.00452.00494100224594900
2017-02-09436.00456.00434.00441.00462100206385600
2017-02-08437.00441.00433.00436.0018220079429700
2017-02-07436.00443.00431.00433.00325100141749100
2017-02-06435.00469.00425.00439.001385100619525600
2017-02-03415.00422.00415.00419.0016440068643900
2017-02-02429.00429.00417.00419.0014770062375500
2017-02-01413.00429.00409.00421.00442400185149600
2017-01-31430.00435.00416.00418.00464000196653300
2017-01-30434.00437.00427.00434.00344600149190800
2017-01-27440.00441.00422.00428.00364100156665500
2017-01-26437.00459.00429.00441.001068200474972800
2017-01-25422.00437.00414.00431.00619500263937400
2017-01-24404.00421.00403.00418.00486900201775500
2017-01-23407.00409.00398.00409.00308800124688500
2017-01-20405.00419.00399.00407.001244200506111500
2017-01-19380.00460.00377.00407.0075025003217793800
2017-01-18384.00386.00376.00380.0015910060303800
2017-01-17380.00384.00372.00384.0024140091270000
2017-01-16393.00393.00381.00385.0018060069567100
2017-01-13395.00397.00390.00394.0018920074488700
2017-01-12404.00404.00389.00391.00386600153290700
2017-01-11385.00406.00381.00386.00514600202321800
2017-01-10383.00384.00374.00377.0015910060356300
2017-01-06383.00389.00380.00383.0023730091294800
2017-01-05382.00397.00380.00385.00451900175825600
2017-01-04374.00380.00374.00379.0014210053523400
2016-12-30369.00372.00367.00371.009290034397000
2016-12-29377.00380.00367.00370.0011530042787100
2016-12-28374.00380.00372.00377.008990033902600
2016-12-27376.00378.00373.00375.0012860048270600
2016-12-26372.00381.00372.00379.0015470058290100
2016-12-22369.00373.00366.00372.0016580061134900
2016-12-21393.00393.00368.00371.00285600108104300
2016-12-20393.00399.00382.00393.00376200146572200
2016-12-19367.00402.00367.00394.00715600274198400
2016-12-16367.00369.00365.00366.008270030334100
2016-12-15370.00373.00364.00366.0011270041411400
2016-12-14371.00373.00366.00370.0010960040592400
2016-12-13365.00371.00362.00370.0018270066955300
2016-12-12363.00367.00360.00365.009290033809100
2016-12-09369.00369.00360.00363.0012160044095400
2016-12-08358.00371.00357.00366.0025020090607300
2016-12-07355.00357.00354.00356.009800034869100
2016-12-06360.00360.00355.00355.009940035446700
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

   ※ 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