[3680 東証マザーズ] ホットリンク 日足 時系列データ

[3680 東証マザーズ] ホットリンク (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-17585.00603.00583.00602.00176400104782300
2017-08-16557.00596.00552.00588.00359200206769700
2017-08-15578.00578.00552.00555.00260700146411900
2017-08-14542.00562.00537.00562.00248900135984400
2017-08-10554.00571.00541.00554.00275900152875800
2017-08-09592.00592.00551.00561.00334700188876800
2017-08-08566.00584.00566.00582.0015510089053800
2017-08-07568.00576.00564.00566.00186800106251100
2017-08-04556.00607.00556.00568.00529500305440600
2017-08-03589.00590.00561.00566.00233200133075500
2017-08-02572.00587.00570.00585.00226800131401900
2017-08-01604.00606.00564.00572.00523100303728300
2017-07-31605.00618.00588.00602.00310300185373900
2017-07-28626.00627.00602.00608.00295600181366100
2017-07-27647.00653.00629.00630.00353600225313200
2017-07-26646.00662.00637.00653.00560600365589900
2017-07-25650.00651.00629.00638.00338300215829700
2017-07-24628.00648.00624.00645.00445800284777400
2017-07-21594.00635.00592.00628.00634500392963100
2017-07-20603.00624.00584.00593.00450100271178900
2017-07-19598.00608.00591.00602.00302500181564200
2017-07-18616.00619.00592.00598.00391000235030700
2017-07-14640.00645.00612.00615.00527400328020000
2017-07-13648.00665.00640.00642.00982400641419600
2017-07-12642.00645.00623.00638.00490400310147400
2017-07-11629.00653.00625.00641.001075600686017500
2017-07-10628.00630.00611.00620.00486500301417900
2017-07-07597.00625.00593.00618.00808800493944700
2017-07-06608.00608.00585.00594.00290500172297800
2017-07-05585.00612.00579.00603.00578400344997200
2017-07-04611.00615.00568.00579.00852000506171200
2017-07-03624.00641.00611.00618.00958300599443100
2017-06-30581.00621.00580.00609.00706700426041500
2017-06-29570.00618.00570.00600.001112400662393100
2017-06-28585.00590.00566.00569.00934500541264000
2017-06-27595.00604.00591.00591.00629600375208900
2017-06-26613.00618.00594.00601.00901400543665200
2017-06-23652.00657.00605.00609.001372500861946100
2017-06-22695.00708.00634.00653.0017677001170015600
2017-06-21694.00731.00681.00703.001344800954043600
2017-06-20763.00771.00703.00705.0029576002174490000
2017-06-19679.00759.00667.00759.0043982003218245200
2017-06-16626.00692.00620.00659.0019570001296639900
2017-06-15641.00649.00611.00630.00973700609395000
2017-06-14620.00653.00606.00639.0025832001622855400
2017-06-13557.00637.00556.00637.0044265002722972600
2017-06-12518.00549.00510.00537.00617700327813600
2017-06-09495.00517.00490.00512.00271100137346800
2017-06-08494.00507.00485.00488.0014340070953100
2017-06-07490.00496.00486.00493.009540046904900
2017-06-06517.00518.00481.00486.00310800155149200
2017-06-05495.00503.00491.00494.0013050064976300
2017-06-02519.00523.00484.00495.00546800271739800
2017-06-01547.00553.00505.00522.00557800293409100
2017-05-31541.00554.00535.00550.00209900114966900
2017-05-30549.00552.00523.00541.00296100160007800
2017-05-29520.00552.00518.00544.00231700124804700
2017-05-26533.00533.00518.00520.00226200118352900
2017-05-25554.00554.00533.00535.00248000134381400
2017-05-24555.00555.00541.00550.00311000170615900
2017-05-23536.00551.00530.00544.0018320099266700
2017-05-22525.00547.00520.00536.00309400165409700
2017-05-19525.00537.00508.00515.00351900184116300
2017-05-18491.00597.00478.00523.0020905001120749100
2017-05-17503.00506.00498.00501.004430022225700
2017-05-16505.00508.00498.00501.005210026126700
2017-05-15483.00500.00483.00499.006450031732200
2017-05-12483.00505.00483.00489.0015900078504700
2017-05-11478.00483.00464.00483.003350015970800
2017-05-10478.00484.00477.00479.002510012029400
2017-05-09481.00486.00475.00480.004980023910900
2017-05-08470.00483.00465.00483.0010300048880900
2017-05-02456.00460.00453.00457.00210009586800
2017-05-01462.00464.00452.00455.003310015114800
2017-04-28466.00471.00457.00459.006020027780900
2017-04-27462.00467.00458.00465.002270010507800
2017-04-26461.00467.00456.00463.004340020106100
2017-04-25451.00462.00451.00461.002420011077500
2017-04-24462.00462.00450.00450.007120032387300
2017-04-21464.00469.00458.00458.003660016903700
2017-04-20464.00469.00460.00464.002720012633700
2017-04-19458.00471.00458.00466.003790017619500
2017-04-18464.00469.00456.00461.008080037220600
2017-04-17442.00465.00442.00458.008380038031000
2017-04-14442.00450.00438.00439.006120027036000
2017-04-13434.00455.00434.00450.005610024808500
2017-04-12448.00448.00433.00442.0011800052005600
2017-04-11460.00469.00455.00456.005080023355700
2017-04-10458.00463.00451.00462.004330019873300
2017-04-07450.00458.00445.00455.006650029992800
2017-04-06458.00460.00444.00446.0015280068765500
2017-04-05464.00475.00454.00463.007120032878500
2017-04-04486.00490.00456.00459.00222700105087100
2017-04-03500.00500.00487.00487.004490022082500
2017-03-31506.00510.00498.00499.005850029490200
2017-03-30502.00513.00497.00500.0012000060599100
2017-03-29489.00500.00488.00498.0011780058391300
2017-03-28489.00490.00480.00481.006780032862400
2017-03-27490.00491.00486.00486.003750018300700
2017-03-24487.00493.00485.00493.004950024186600
2017-03-23485.00489.00484.00484.007090034406900
2017-03-22485.00492.00483.00484.0010110049080700
2017-03-21490.00494.00489.00494.004740023287200
2017-03-17494.00495.00485.00490.006000029397800
2017-03-16490.00495.00490.00492.003090015213300
2017-03-15497.00500.00490.00491.007330036212600
2017-03-14493.00500.00492.00498.005250026084400
2017-03-13509.00512.00490.00491.0013020065509800
2017-03-10516.00516.00506.00509.005920030252900
2017-03-09527.00530.00510.00516.0014070072776900
2017-03-08533.00535.00523.00523.0010610056078000
2017-03-07519.00538.00519.00537.00247300130882200
2017-03-06503.00520.00501.00517.0010400053300000
2017-03-03501.00505.00495.00503.006820034168500
2017-03-02499.00500.00494.00497.006460032123800
2017-03-01495.00501.00483.00497.009710047925200
2017-02-28501.00505.00494.00495.009250046237100
2017-02-27503.00503.00496.00502.006100030539600
2017-02-24501.00503.00495.00498.006700033425800
2017-02-23501.00508.00495.00497.008480042390100
2017-02-22503.00506.00497.00501.008340041853000
2017-02-21512.00513.00494.00496.00217600109438300
2017-02-20482.00493.00482.00489.008800042952500
2017-02-17476.00486.00472.00477.008260039596000
2017-02-16499.00502.00473.00475.00314600152258400
2017-02-15522.00525.00498.00499.00413300209770400
2017-02-14558.00560.00548.00548.0010920060466200
2017-02-13556.00562.00548.00558.0011500063977300
2017-02-10572.00581.00551.00554.00192600107582300
2017-02-09581.00595.00564.00572.00235900137117100
2017-02-08552.00581.00543.00580.00273100155349900
2017-02-07555.00558.00540.00550.0013230072691900
2017-02-06527.00554.00519.00554.00200500108990300
2017-02-03536.00543.00517.00520.0010530055318800
2017-02-02535.00547.00533.00539.004890026397300
2017-02-01542.00543.00529.00534.006060032407200
2017-01-31545.00548.00535.00538.007010037812100
2017-01-30535.00554.00533.00550.0010630058144600
2017-01-27548.00548.00521.00534.009140048975500
2017-01-26535.00559.00533.00541.0016140088402800
2017-01-25531.00537.00526.00533.005870031175100
2017-01-24525.00554.00525.00528.00247100133845800
2017-01-23523.00545.00519.00533.0015860084483400
2017-01-20508.00519.00502.00519.005480027990900
2017-01-19509.00520.00504.00513.007080036284600
2017-01-18501.00507.00497.00502.005810029061700
2017-01-17521.00521.00500.00508.005480027837700
2017-01-16530.00535.00516.00519.003760019732300
2017-01-13505.00531.00503.00530.007580039449900
2017-01-12522.00527.00503.00506.0010260052824700
2017-01-11540.00540.00523.00524.0011410060505800
2017-01-10545.00545.00532.00537.0013290071458900
2017-01-06540.00550.00524.00547.00270000145535800
2017-01-05512.00538.00512.00534.00255100134353800
2017-01-04483.00518.00480.00504.0017950089944300
2016-12-30476.00488.00469.00480.007890037866000
2016-12-29485.00485.00472.00476.004840023105500
2016-12-28474.00488.00468.00488.008090038920200
2016-12-27455.00470.00455.00470.0015520071531500
2016-12-26450.00459.00445.00457.0011490051963700
2016-12-22459.00459.00451.00454.005860026635500
2016-12-21468.00469.00451.00462.0015100069980500
2016-12-20456.00465.00456.00463.005980027436200
2016-12-19456.00460.00456.00456.004450020340700
2016-12-16475.00475.00456.00461.005460025448300
2016-12-15468.00472.00468.00470.004240019902400
2016-12-14471.00475.00465.00470.005200024431300
2016-12-13457.00469.00457.00468.007050032716200
2016-12-12454.00461.00446.00460.009080041314100
2016-12-09445.00463.00443.00450.0010750048567400
2016-12-08442.00465.00442.00446.008990040533900
2016-12-07437.00450.00437.00445.007730034372400
2016-12-06438.00441.00436.00439.003470015206100
2016-12-05434.00440.00433.00437.005420023635200
2016-12-02446.00449.00435.00439.007840034651000
2016-12-01446.00452.00443.00448.004690021007300
2016-11-30454.00454.00445.00447.002950013256200
2016-11-29450.00454.00445.00450.006080027300600
2016-11-28443.00447.00441.00447.003760016671600
2016-11-25452.00453.00440.00442.008610038406200
2016-11-24453.00459.00450.00453.008370037994500
2016-11-22466.00466.00453.00459.004530020725600
2016-11-21465.00468.00459.00459.003660016999000
2016-11-18464.00474.00458.00462.007590035236100
2016-11-17455.00464.00443.00460.005540025218800
2016-11-16450.00464.00447.00455.005950027052800
2016-11-15450.00455.00430.00443.0010900047874900
2016-11-14424.00442.00422.00442.006060026229500
2016-11-11435.00443.00422.00432.0010150043900900
2016-11-10446.00459.00440.00440.0010860048827500
2016-11-09459.00459.00410.00430.0013520058169300
2016-11-08459.00463.00452.00455.003560016249700
2016-11-07455.00470.00453.00457.005680026075100
2016-11-04451.00463.00450.00454.009860044757200
2016-11-02504.00504.00450.00451.00284600133229400
2016-11-01506.00515.00505.00506.002370012050100
2016-10-31507.00513.00503.00506.002650013447600
2016-10-28524.00524.00505.00511.005460028001100
2016-10-27505.00529.00498.00522.0011030056804000
2016-10-26521.00526.00501.00506.008660044627500
2016-10-25549.00553.00518.00519.0011240060159700
2016-10-24542.00566.00541.00553.00186700103407400
2016-10-21525.00548.00523.00539.0015100081389500
2016-10-20530.00550.00521.00526.00303800162263500
2016-10-19507.00529.00502.00522.0016790086629100
2016-10-18489.00502.00485.00499.006270030764300
2016-10-17490.00490.00471.00481.004230020375000
2016-10-14493.00494.00485.00488.002670013065100
2016-10-13504.00508.00488.00498.006120030397400
2016-10-12496.00525.00486.00509.006770034011600
2016-10-11515.00515.00496.00500.006550033030600
2016-10-07512.00526.00504.00515.0011050056776300
2016-10-06536.00556.00503.00518.00990200530374300
2016-10-05494.00495.00467.00490.006060029505500
2016-10-04485.00503.00485.00494.004740023438100
2016-10-03484.00490.00471.00481.003350016114000
2016-09-30492.00492.00478.00479.004220020504600
2016-09-29485.00493.00473.00492.005350025944400
2016-09-28461.00495.00461.00481.006810032591900
2016-09-27458.00469.00451.00469.003530016236300
2016-09-26445.00475.00441.00463.006550030085500
2016-09-23445.00445.00428.00443.007370032015700
2016-09-21439.00446.00438.00445.005530024367200
2016-09-20455.00456.00445.00445.004040018209800
2016-09-16440.00459.00436.00456.004840021394200
2016-09-15442.00449.00441.00442.003730016513800
2016-09-14462.00468.00445.00449.003000013635100
2016-09-13460.00472.00460.00469.00156007257800
2016-09-12470.00479.00456.00463.004060018978100
2016-09-09480.00483.00466.00483.004930023481100
2016-09-08458.00479.00450.00475.005200024206100
2016-09-07459.00459.00445.00458.004500020320600
2016-09-06431.00467.00431.00463.0010760048670900
2016-09-05429.00437.00425.00433.004160017932800
2016-09-02432.00432.00419.00424.003250013844700
2016-09-01429.00435.00425.00432.002660011469900
2016-08-31425.00435.00425.00434.002370010220200
2016-08-30425.00429.00417.00429.004210017748300
2016-08-29422.00427.00422.00422.006860029022200
2016-08-26431.00432.00427.00427.00130005581800
2016-08-25434.00434.00427.00433.003650015679600
2016-08-24428.00442.00428.00431.003830016626700
2016-08-23436.00436.00427.00429.003380014574000
2016-08-22430.00441.00425.00432.004160017930700
2016-08-19439.00446.00430.00432.005020021953100
2016-08-18440.00449.00439.00439.004930021749100
2016-08-17447.00447.00442.00443.003130013908900
2016-08-16446.00458.00445.00446.004330019455900
2016-08-15450.00497.00438.00446.00283600128638700
2016-08-12457.00473.00457.00471.002480011546400

   ※ 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