[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 
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
2016-08-10463.00473.00462.00462.003210014931600
2016-08-09455.00464.00454.00455.003560016262200
2016-08-08465.00465.00454.00456.003980018223500
2016-08-05458.00468.00456.00463.002740012609100
2016-08-04460.00468.00454.00455.004540020815600
2016-08-03472.00472.00460.00460.003500016228300
2016-08-02474.00481.00466.00476.004240020046000
2016-08-01465.00473.00465.00470.002390011221900
2016-07-29470.00481.00465.00472.0011310053317800
2016-07-28478.00480.00473.00473.004600021843000
2016-07-27475.00482.00474.00479.006100029081000
2016-07-26480.00490.00470.00474.006160029394700
2016-07-25486.00493.00480.00480.004700022814000
2016-07-22491.00495.00478.00480.005590027066900
2016-07-21488.00492.00480.00488.007810037910900
2016-07-20484.00497.00480.00489.004230020622700
2016-07-19485.00495.00478.00487.0010330049965100
2016-07-15513.00515.00490.00495.0012620062782600
2016-07-14512.00528.00511.00515.008190042420900
2016-07-13540.00540.00512.00514.008360043769700
2016-07-12530.00540.00524.00530.008100043103700
2016-07-11524.00530.00516.00524.005860030695500
2016-07-08515.00520.00503.00504.008230041966900
2016-07-07523.00525.00510.00513.008480043758900
2016-07-06502.00537.00500.00527.00198400103595000
2016-07-05519.00523.00510.00516.0013130067542800
2016-07-04506.00527.00503.00524.009310048148700
2016-07-01503.00508.00495.00502.004990025032200
2016-06-30513.00513.00488.00499.008330041841600
2016-06-29490.00509.00487.00503.0010510052121800
2016-06-28470.00488.00451.00478.008990042341500
2016-06-27460.00482.00455.00472.0015650073666300
2016-06-24526.00529.00416.00460.00343700163279900
2016-06-23508.00521.00502.00516.0015210077622700
2016-06-22525.00530.00510.00510.0012820065949000
2016-06-21525.00537.00512.00525.0017130089836700
2016-06-20540.00558.00520.00539.00193300104516400
2016-06-17540.00585.00516.00535.00664400362297800
2016-06-16542.00560.00501.00505.00266000138472800
2016-06-15550.00573.00514.00551.00465100249097600
2016-06-14613.00615.00557.00559.00419500242445900
2016-06-13640.00648.00623.00625.00269300169849500
2016-06-10641.00665.00632.00665.00602000389655500
2016-06-09669.00712.00635.00645.0029641001995513100
2016-06-08736.00744.00666.00674.0044387003135290800
2016-06-07721.00721.00711.00721.00790100569618900
2016-06-06606.00628.00603.00621.004770029392600
2016-06-03617.00630.00612.00626.004490027899500
2016-06-02633.00650.00606.00616.009470058970900
2016-06-01642.00669.00637.00645.00167500109630600
2016-05-31648.00651.00618.00649.0012960082387000
2016-05-30620.00667.00599.00638.00394600249012300
2016-05-27571.00589.00570.00583.004720027279800
2016-05-26583.00590.00570.00576.007750044820300
2016-05-25601.00605.00586.00589.0010130060213100
2016-05-24610.00615.00592.00603.009690058544400
2016-05-23608.00618.00593.00617.008970054272300
2016-05-20578.00607.00575.00598.008020047419400
2016-05-19572.00593.00568.00583.007470043315700
2016-05-18621.00623.00555.00577.0016080093957600
2016-05-17602.00621.00600.00614.007590046374700
2016-05-16629.00629.00603.00604.0015500095331100
2016-05-13667.00670.00620.00635.00207800133395500
2016-05-12750.00755.00672.00677.00691000501972400
2016-05-11683.00700.00651.00700.00256000175071500
2016-05-10687.00692.00659.00673.00198600133914800
2016-05-09696.00698.00668.00684.00232900159688000
2016-05-06700.00711.00674.00686.00479000332162600
2016-05-02648.00719.00629.00680.00419800286835400
2016-04-28642.00662.00613.00660.00297000191556800
2016-04-27617.00654.00610.00634.00214000134946000
2016-04-26671.00680.00603.00609.00527200333756300
2016-04-25655.00700.00641.00681.0018137001243086300
2016-04-22575.00607.00574.00600.0013180078357300
2016-04-21570.00583.00567.00577.006720038646600
2016-04-20566.00583.00560.00560.005670032243900
2016-04-19534.00563.00533.00560.006100033658100
2016-04-18548.00548.00519.00526.006690035556800
2016-04-15558.00564.00551.00554.003790021158200
2016-04-14580.00587.00559.00568.007660043757300
2016-04-13536.00582.00536.00575.0010320058239400
2016-04-12551.00559.00536.00541.005290029005000
2016-04-11529.00548.00517.00546.003550018879600
2016-04-08502.00532.00495.00530.007080036169300
2016-04-07510.00540.00506.00520.005140026540300
2016-04-06522.00529.00505.00510.006570033923300
2016-04-05580.00580.00510.00532.0011400061539900
2016-04-04570.00585.00567.00584.003730021523700
2016-04-01605.00607.00560.00585.0013500078439900
2016-03-31586.00620.00576.00606.00279900168566400
2016-03-30573.00584.00573.00584.005450031495200
2016-03-29543.00573.00538.00573.006010033547900
2016-03-28550.00561.00542.00543.003880021269000
2016-03-25582.00582.00555.00558.003060017318800
2016-03-24562.00574.00549.00572.006230034962900
2016-03-23588.00595.00572.00575.007640044500800
2016-03-22589.00603.00581.00589.0011400067535100
2016-03-18599.00599.00569.00581.009430054775700
2016-03-17617.00630.00581.00606.00324700198719700
2016-03-16600.00606.00585.00587.0015550092840200
2016-03-15573.00595.00554.00590.0015070086716000
2016-03-14540.00587.00538.00578.00278400159320000
2016-03-11527.00535.00512.00527.005000026326700
2016-03-10527.00543.00527.00533.002820015038500
2016-03-09522.00530.00511.00527.002320012074800
2016-03-08550.00550.00515.00530.004160022042800
2016-03-07543.00550.00537.00547.003510019091500
2016-03-04523.00539.00515.00532.004670024607300
2016-03-03507.00542.00507.00534.0010070053441600
2016-03-02502.00514.00502.00505.004360022165000
2016-03-01500.00505.00493.00494.004040020144800
2016-02-29502.00518.00501.00503.005080025758500
2016-02-26502.00511.00484.00494.005600027777800
2016-02-25475.00527.00475.00508.0017190086648800
2016-02-24455.00472.00455.00469.004280019651400
2016-02-23472.00478.00460.00467.005040023536700
2016-02-22453.00468.00450.00466.005630025902700
2016-02-19463.00470.00445.00455.005310024154600
2016-02-18463.00479.00463.00471.005600026289900
2016-02-17462.00468.00450.00456.004840022183200
2016-02-16463.00496.00462.00471.005740027129600
2016-02-15490.00495.00449.00462.0014390066884300
2016-02-12458.00500.00450.00484.0011170052257200
2016-02-10520.00522.00481.00496.005140025493700
2016-02-09541.00544.00505.00512.0011360059126100
2016-02-08495.00572.00490.00572.009420051017300
2016-02-05520.00523.00494.00503.004610023400800
2016-02-04538.00548.00525.00525.003980021370700
2016-02-03550.00575.00525.00548.006700036646200
2016-02-02572.00584.00560.00570.008670049692500
2016-02-01541.00574.00541.00573.008040045147900
2016-01-29560.00566.00521.00532.007020037915300
2016-01-28540.00564.00536.00560.007240039787700
2016-01-27530.00541.00526.00536.004470023792500
2016-01-26514.00534.00501.00524.003490018230800
2016-01-25508.00525.00498.00524.006310032276600
2016-01-22490.00510.00480.00510.004780023728800
2016-01-21495.00510.00478.00479.0010910053996000
2016-01-20526.00528.00500.00505.009410047722800
2016-01-19538.00548.00512.00520.007640040243900
2016-01-18520.00544.00509.00518.0016010083708900
2016-01-15597.00614.00551.00558.00265100152527200
2016-01-14708.00708.00600.00602.0015952001061914200
2016-01-13570.00608.00563.00608.0010950064198100
2016-01-12619.00633.00540.00545.0016680096572800
2016-01-08604.00640.00581.00615.0013050079686500
2016-01-07637.00658.00590.00605.00188900117378000
2016-01-06669.00698.00631.00634.00620700414031300
2016-01-05566.00637.00555.00619.00221900133758100
2016-01-04564.00601.00562.00566.0012350071339800
2015-12-30528.00560.00528.00554.006880037545500
2015-12-29533.00549.00526.00534.003710019922500
2015-12-28487.00545.00486.00525.009680050785000
2015-12-25488.00494.00479.00479.0018710090998400
2015-12-24500.00510.00490.00491.0015320076139600
2015-12-22530.00547.00502.00505.0011080058157100
2015-12-21522.00530.00505.00524.007880040620200
2015-12-18532.00543.00530.00530.005060027025100
2015-12-17546.00550.00533.00534.004180022563700
2015-12-16550.00557.00535.00536.007660041922300
2015-12-15562.00564.00548.00548.003640020283600
2015-12-14550.00586.00541.00568.0010450059094000
2015-12-11556.00560.00552.00555.002630014595400
2015-12-10565.00568.00556.00556.002740015410200
2015-12-09571.00577.00565.00565.003380019306800
2015-12-08585.00587.00574.00575.003860022418000
2015-12-07596.00599.00584.00589.003570021051100
2015-12-04599.00603.00596.00599.002630015744900
2015-12-03601.00609.00596.00600.002190013142700

   ※ 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