[3678 東証1部] メディアドゥ 日足 時系列データ

[3678 東証1部] メディアドゥ (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-021332.001347.001332.001347.005260070324300
2016-12-011353.001369.001328.001336.005650076284300
2016-11-301349.001357.001334.001346.004050054452400
2016-11-291330.001378.001325.001366.00111800150271800
2016-11-281342.001376.001334.001349.005090068425400
2016-11-251355.001358.001337.001347.0096100129571400
2016-11-241400.001400.001355.001359.00186500257435600
2016-11-221351.001389.001351.001388.003750051597700
2016-11-211385.001385.001342.001350.007220097961700
2016-11-181399.001408.001381.001385.003770052441000
2016-11-171356.001425.001356.001412.005430075512600
2016-11-161367.001387.001352.001366.007120097484100
2016-11-151388.001390.001366.001379.002090028808700
2016-11-141357.001399.001357.001388.002900040232100
2016-11-111390.001398.001350.001359.005400074014500
2016-11-101358.001415.001351.001362.0088900122596700
2016-11-091399.001402.001301.001328.0092300124909500
2016-11-081412.001412.001391.001394.002140029970400
2016-11-071480.001480.001390.001400.0081100115387800
2016-11-041360.001435.001352.001417.004780066694100
2016-11-021434.001434.001373.001381.006300087803400
2016-11-011448.001450.001433.001449.003040043868100
2016-10-311437.001450.001432.001443.002600037502100
2016-10-281449.001449.001435.001439.002870041321300
2016-10-271450.001450.001441.001450.002870041527300
2016-10-261450.001453.001442.001451.004840070150200
2016-10-251453.001464.001451.001451.004810069936000
2016-10-241462.001481.001460.001467.006110089572100
2016-10-211489.001498.001474.001478.005980088747400
2016-10-201506.001506.001481.001488.0079500118345900
2016-10-191480.001532.001480.001522.005990090672600
2016-10-181511.001524.001481.001483.0079700119041500
2016-10-171505.001539.001460.001533.003960059406100
2016-10-141505.001525.001487.001506.004760071663500
2016-10-131556.001578.001503.001509.0072300111165900
2016-10-121599.001599.001565.001567.005250082565900
2016-10-111627.001635.001597.001597.0072700117067000
2016-10-071566.001670.001554.001662.00237800382526600
2016-10-061740.001770.001701.001732.0065900114319700
2016-10-051700.001741.001673.001738.0073300126059300
2016-10-041618.001645.001600.001645.001960031904400
2016-10-031612.001628.001590.001601.002230035845200
2016-09-301620.001624.001591.001603.002640042321600
2016-09-291645.001646.001624.001636.001370022369800
2016-09-281606.001648.001593.001645.002400038951900
2016-09-271581.001609.001570.001608.002740043591200
2016-09-261630.001630.001590.001595.001790028679700
2016-09-231612.001629.001593.001619.002830045790500
2016-09-211555.001611.001555.001610.002180034503300
2016-09-201617.001617.001551.001571.005550087568500
2016-09-161640.001640.001618.001620.004230068645100
2016-09-151662.001671.001609.001634.003670059823000
2016-09-141701.001701.001661.001667.001560026123100
2016-09-131690.001715.001670.001701.002050034739800
2016-09-121695.001712.001668.001690.001830030882600
2016-09-091694.001724.001685.001720.002760047036400
2016-09-081678.001698.001642.001683.003060051099900
2016-09-071660.001682.001654.001666.001720028682900
2016-09-061677.001677.001653.001660.002950048983800
2016-09-051700.001701.001676.001677.002050034669100
2016-09-021652.001710.001652.001687.003040051333400
2016-09-011672.001712.001650.001655.003530058846500
2016-08-311721.001738.001706.001712.001720029618800
2016-08-301741.001763.001690.001752.004510077974900
2016-08-291751.001771.001717.001741.00104200181574300
2016-08-261652.001660.001604.001625.004130067309900
2016-08-251708.001710.001661.001671.002890048772100
2016-08-241770.001775.001701.001710.004620079964700
2016-08-231763.001781.001741.001765.003720065577600
2016-08-221730.001788.001726.001781.005000087724000
2016-08-191708.001727.001673.001725.002270038692400
2016-08-181677.001732.001668.001708.0063400108344600
2016-08-171649.001708.001625.001698.005030084889100
2016-08-161678.001699.001651.001661.001750029231600
2016-08-151671.001710.001668.001688.001820030776000
2016-08-121677.001690.001641.001683.001570026227500
2016-08-101660.001692.001638.001651.002990049847200
2016-08-091580.001657.001574.001654.002820045778900
2016-08-081628.001629.001563.001587.004150066187300
2016-08-051699.001710.001627.001638.002630043575800
2016-08-041661.001709.001661.001696.003420057807700
2016-08-031724.001724.001653.001657.003860064911700
2016-08-021725.001725.001691.001703.002970050786800
2016-08-011688.001725.001665.001699.005320090455900
2016-07-291608.001661.001584.001655.004340070376000
2016-07-281616.001640.001586.001603.003210051599800
2016-07-271620.001643.001601.001612.004290069318800
2016-07-261687.001687.001615.001646.003750061586700
2016-07-251678.001726.001673.001682.003230054787600
2016-07-221745.001747.001641.001658.0070400118332000
2016-07-211753.001769.001703.001743.003700064196900
2016-07-201671.001759.001651.001753.0077200133474900
2016-07-191701.001751.001643.001673.00110600185759000
2016-07-151944.001946.001715.001731.00206600369795500
2016-07-141900.001948.001866.001923.00185100354204200
2016-07-131824.001919.001790.001914.00269100504655800
2016-07-121831.001837.001711.001746.00138000244582100
2016-07-111841.001857.001781.001819.00143700262921200
2016-07-081820.001847.001751.001811.00203300367909400
2016-07-071800.001813.001706.001735.00102300179719100
2016-07-061738.001779.001701.001774.0092300160720500
2016-07-051696.001761.001665.001761.00120100207976900
2016-07-041629.001700.001629.001673.0064500107793700
2016-07-011534.001645.001534.001610.0070700113377400
2016-06-301595.001635.001525.001534.0079600125275000
2016-06-291530.001575.001493.001555.0066600102435000
2016-06-281450.001498.001394.001473.006150088915800
2016-06-271450.001498.001431.001465.006070088607800
2016-06-241638.001650.001301.001450.00158800230012800
2016-06-231576.001623.001543.001618.003890061577200
2016-06-221680.001680.001520.001576.0084000132910900
2016-06-211691.001698.001643.001686.002660044510000
2016-06-201598.001678.001598.001651.002810046373700
2016-06-171600.001623.001565.001583.005730090726700
2016-06-161664.001693.001501.001549.0099400155112100
2016-06-151630.001700.001624.001684.004410073853900
2016-06-141660.001719.001620.001632.0077100127761200
2016-06-131745.001757.001681.001691.0085900146512100
2016-06-101845.001846.001759.001791.00123700221918000
2016-06-091827.001873.001726.001796.00154900279818600
2016-06-081869.001870.001812.001827.005110093791100
2016-06-071863.001863.001818.001858.003930072399600
2016-06-061830.001874.001796.001863.004180076853800
2016-06-031818.001888.001808.001850.00127900236175300
2016-06-021821.001830.001738.001811.00153500275242400
2016-06-011892.001910.001757.001798.00393100721077900
2016-05-311664.001700.001655.001691.005540092975300
2016-05-301636.001670.001608.001657.0071400117581600
2016-05-271695.001717.001633.001636.0072000119534600
2016-05-261730.001739.001666.001695.005490093218300
2016-05-251730.001744.001711.001726.003980068771200
2016-05-241745.001749.001670.001693.0073600125260100
2016-05-231749.001770.001723.001744.0061300107226700
2016-05-201653.001755.001648.001711.00105700180353800
2016-05-191700.001725.001632.001671.00128300215249700
2016-05-181821.001840.001705.001729.00111000195627700
2016-05-171830.001878.001820.001829.0072700134019200
2016-05-161900.001901.001834.001837.0085400159996600
2016-05-131950.001960.001883.001927.0072500139331600
2016-05-122070.002070.001966.001978.0077200155288400
2016-05-112076.002102.002045.002074.0098600205078600
2016-05-102040.002060.001954.002031.0088500177525800
2016-05-092045.002130.001970.002007.00123400251362800
2016-05-061919.002042.001902.002025.00164700326535400
2016-05-021863.001924.001761.001898.0075100139588500
2016-04-281898.001947.001819.001891.00123900235191700
2016-04-271782.001889.001760.001887.0087800160600700
2016-04-261870.001897.001733.001759.00100900181495700
2016-04-251875.001920.001818.001889.00129900240967500
2016-04-221793.001926.001792.001883.00270200503338400
2016-04-211739.001785.001700.001777.00152300267950800
2016-04-201656.001733.001634.001729.00186400316095100
2016-04-191638.001650.001622.001631.004320070714100
2016-04-181551.001636.001536.001625.0066700105655600
2016-04-151520.001635.001488.001630.00109200173109100
2016-04-141569.001569.001505.001524.005300081087400
2016-04-131540.001560.001530.001559.005970092349300
2016-04-121445.001547.001433.001518.005890088228500
2016-04-111400.001434.001393.001424.0078100110421100
2016-04-081345.001427.001334.001385.00152000207882800
2016-04-071405.001445.001380.001435.004500063917100
2016-04-061350.001400.001324.001388.004970067987600
2016-04-051523.001542.001366.001380.0084400120715800
2016-04-041482.001578.001482.001547.006290096648200
2016-04-011583.001628.001481.001490.00127400196017700
2016-03-311569.001606.001520.001583.00108400169956000
2016-03-301536.001656.001536.001577.00549100877488900
2016-03-291530.001573.001530.001554.0077500120229700
2016-03-281548.001553.001506.001528.006250096329000
2016-03-251495.001565.001479.001527.00104100157742500
2016-03-241500.001550.001450.001505.00136500206387800
2016-03-231482.001528.001470.001510.005690085599000
2016-03-221447.001480.001432.001477.0069600101714900
2016-03-181333.001431.001333.001421.005740078803600
2016-03-171374.001397.001326.001327.003180043256100
2016-03-161382.001413.001371.001380.002020028054900
2016-03-151355.001393.001355.001387.002580035512400
2016-03-141341.001394.001341.001370.003540048407400
2016-03-111320.001338.001300.001321.004910064606600
2016-03-101338.001367.001328.001335.005290071068300
2016-03-091392.001392.001322.001337.005100068430700
2016-03-081422.001434.001355.001394.0076600107330700
2016-03-071587.001617.001383.001448.00260100397412500
2016-03-041400.001462.001388.001457.0079600114193100
2016-03-031360.001388.001343.001388.005290072568600
2016-03-021290.001336.001288.001336.003700048589500
2016-03-011280.001290.001242.001270.005880074157800
2016-02-291275.001320.001251.001280.006340081856300
2016-02-261295.001299.001240.001240.003670046666800
2016-02-251300.001300.001234.001279.005150066063300
2016-02-241213.001285.001183.001266.008020099212800
2016-02-231320.001328.001211.001250.00116700145873200
2016-02-221270.001313.001245.001309.00103300131282500
2016-02-191210.001280.001195.001258.00127800156514400
2016-02-181240.001288.001151.001240.00423900521436300
2016-02-171120.001120.001120.001120.001490016688000
2016-02-16978.001042.00963.00970.003790038177700
2016-02-15914.00944.00902.00932.003380031064300
2016-02-12902.00935.00850.00871.006150054978400
2016-02-101035.001057.00968.001007.004990050103400
2016-02-091077.001082.001027.001027.002460025874200
2016-02-081063.001118.001050.001117.001470016023800
2016-02-051100.001118.001050.001067.002840030772300
2016-02-041153.001184.001127.001127.002060023720600
2016-02-031210.001216.001170.001171.002840033973800
2016-02-021265.001268.001236.001240.00980012248900
2016-02-011210.001260.001210.001255.002470030657200
2016-01-291220.001228.001170.001209.002090025036900
2016-01-281175.001223.001170.001220.003040036608100
2016-01-271156.001179.001155.001175.002200025676600
2016-01-261095.001165.001092.001150.002960033577400
2016-01-251116.001143.001107.001122.004630051951600
2016-01-221075.001136.001071.001136.008050087824700
2016-01-211023.001110.001023.001072.009070096769000
2016-01-201077.001107.001002.001011.009130096738400
2016-01-191048.001048.001011.001047.003150032389200
2016-01-181009.001054.001009.001027.008780090090500
2016-01-151190.001211.001073.001099.0090800103289400
2016-01-141179.001192.001155.001170.006410075151500
2016-01-131250.001258.001214.001240.004720058448200
2016-01-121269.001270.001173.001214.00103400124985300
2016-01-081396.001415.001300.001320.00137800185491300
2016-01-071390.001483.001386.001462.00136200196469600
2016-01-061428.001440.001405.001420.002740038867800
2016-01-051400.001435.001390.001424.001670023607100
2016-01-041405.001430.001391.001414.003100043660200
2015-12-301350.001410.001350.001410.003140043542400
2015-12-291320.001373.001304.001368.002590034728700
2015-12-281241.001378.001241.001345.006390083625600
2015-12-251234.001245.001170.001200.0098100118242200
2015-12-241326.001327.001250.001250.004260055152600
2015-12-221350.001364.001326.001332.003140042325300
2015-12-211372.001375.001353.001370.001680022925900
2015-12-181393.001403.001380.001402.002150029993200
2015-12-171409.001429.001394.001404.00960013503200
2015-12-161399.001405.001386.001402.001510021108300
2015-12-151414.001419.001372.001384.003250045191100
2015-12-141400.001450.001384.001414.001650023224000
2015-12-111408.001420.001400.001410.001010014249200
2015-12-101429.001450.001405.001408.001440020480000
2015-12-091451.001455.001427.001429.002270032625900
2015-12-081465.001487.001451.001455.001950028594400
2015-12-071473.001489.001461.001478.00960014146800
2015-12-041450.001479.001446.001473.001650024047200
2015-12-031491.001499.001477.001480.001490022164800
2015-12-021500.001507.001483.001500.001770026445000
2015-12-011462.001520.001451.001500.004350064281500
2015-11-301449.001462.001448.001448.0065009440100
2015-11-271465.001483.001453.001453.001770025964400
2015-11-261453.001482.001449.001478.002510036885200

   ※ 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