[3685 東証マザーズ] みんなのウェディング 日足 時系列データ

[3685 東証マザーズ] みんなのウェディング (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-02800.00815.00800.00814.0076006166400
2016-12-01805.00831.00804.00810.001420011534000
2016-11-30801.00808.00777.00805.0097007769800
2016-11-29797.00804.00797.00800.0062004959800
2016-11-28810.00810.00794.00801.0069005532700
2016-11-25803.00830.00793.00802.002620021236600
2016-11-24787.00811.00779.00803.001480011798900
2016-11-22778.00784.00778.00778.0097007572900
2016-11-21767.00790.00767.00780.0027002109500
2016-11-18780.00780.00771.00780.0064004977300
2016-11-17750.00780.00735.00780.0087006693400
2016-11-16760.00760.00755.00760.0017001288200
2016-11-15763.00763.00751.00751.001300979500
2016-11-14793.00793.00778.00778.0043003390400
2016-11-11773.00793.00773.00778.0025001957000
2016-11-10757.00795.00754.00788.0075005850500
2016-11-09774.00774.00750.00750.001330010110900
2016-11-08780.00799.00770.00799.0081006304700
2016-11-07790.00812.00777.00782.004660036821300
2016-11-04775.00792.00771.00792.0054004225700
2016-11-02810.00810.00780.00790.0067005287400
2016-11-01780.00805.00780.00795.001950015532900
2016-10-31775.00783.00771.00774.0033002569700
2016-10-28776.00790.00776.00785.0042003309600
2016-10-27770.00790.00765.00785.0018001399700
2016-10-26785.00794.00779.00793.0023001813000
2016-10-25776.00792.00776.00792.0013001023400
2016-10-24756.00784.00756.00784.0052004032000
2016-10-21775.00775.00766.00770.0049003791100
2016-10-20775.00782.00761.00782.0075005841200
2016-10-19769.00772.00767.00772.0019001465600
2016-10-18770.00771.00768.00769.0023001770800
2016-10-17769.00775.00747.00773.0084006419200
2016-10-14760.00765.00748.00760.00109008273700
2016-10-13770.00772.00750.00758.0061004636400
2016-10-12755.00774.00750.00770.0038002892900
2016-10-11745.00775.00745.00755.00125009503500
2016-10-07745.00776.00737.00745.001900014403300
2016-10-06735.00770.00734.00745.002390017988100
2016-10-05740.00749.00731.00737.00129009584200
2016-10-04755.00769.00740.00748.001700012829000
2016-10-03700.00780.00700.00755.002230016618500
2016-09-30700.00708.00699.00707.00118008282800
2016-09-29699.00705.00691.00691.002190015318700
2016-09-28664.00692.00664.00689.00115007825800
2016-09-27676.00679.00674.00674.0026001758900
2016-09-26667.00694.00667.00673.00110007455300
2016-09-23662.00679.00662.00670.0025001677300
2016-09-21668.00684.00668.00670.0029001960100
2016-09-20661.00685.00661.00668.0043002896900
2016-09-16671.00685.00665.00665.0078005236700
2016-09-15673.00699.00665.00691.0037002510500
2016-09-14688.00689.00680.00680.0021001440500
2016-09-13683.00691.00680.00681.0029001976600
2016-09-12686.00704.00683.00693.0082005698300
2016-09-09691.00692.00677.00688.0063004336500
2016-09-08671.00689.00670.00686.0058003937400
2016-09-07675.00685.00670.00671.0065004380900
2016-09-06681.00688.00679.00682.0054003689900
2016-09-05664.00685.00660.00673.00130008752800
2016-09-02659.00668.00659.00664.0056003702300
2016-09-01660.00675.00652.00660.002480016426200
2016-08-31678.00679.00669.00676.0024001614100
2016-08-30656.00681.00655.00670.0067004451000
2016-08-29665.00665.00655.00661.001500991400
2016-08-26647.00655.00645.00655.0070004538000
2016-08-25651.00657.00648.00648.0051003323400
2016-08-24671.00671.00659.00659.001500998600
2016-08-23665.00665.00664.00664.00800531700
2016-08-22670.00679.00651.00665.0017001125200
2016-08-19650.00652.00640.00650.00116007483900
2016-08-18656.00664.00650.00650.0016001050600
2016-08-17656.00667.00653.00662.0038002499600
2016-08-16674.00674.00654.00669.0021001399200
2016-08-15652.00670.00652.00670.0023001515100
2016-08-12676.00676.00645.00672.0056003714800
2016-08-10665.00683.00646.00646.0083005511400
2016-08-09680.00683.00674.00676.0026001765800
2016-08-08681.00693.00660.00670.0072004853000
2016-08-05681.00695.00666.00673.003140021354700
2016-08-04690.00720.00690.00706.0020001406800
2016-08-03707.00707.00680.00703.00101007008000
2016-08-02721.00737.00718.00722.0067004845700
2016-08-01719.00722.00704.00719.0032002285200
2016-07-29711.00724.00711.00717.0015001075700
2016-07-28719.00720.00708.00720.00127009020300
2016-07-27720.00720.00713.00719.0035002509600
2016-07-26719.00720.00714.00717.0019001362700
2016-07-25728.00729.00707.00718.0068004880500
2016-07-22724.00733.00724.00728.0032002329600
2016-07-21738.00738.00729.00738.0037002714400
2016-07-20751.00751.00730.00738.0041003008400
2016-07-19746.00751.00728.00751.001200884000
2016-07-15778.00778.00737.00742.001430011003300
2016-07-14755.00765.00730.00765.0065004904300
2016-07-13719.00740.00719.00740.00136009865900
2016-07-12739.00739.00719.00719.001640011977300
2016-07-11747.00750.00728.00728.0041003014800
2016-07-08721.00729.00717.00717.0046003321400
2016-07-07743.00743.00723.00731.0066004838500
2016-07-06736.00756.00734.00743.001910014157000
2016-07-05704.00854.00700.00759.006060047910000
2016-07-04703.00729.00702.00704.0022001562800
2016-07-01706.00715.00706.00711.0020001424500
2016-06-30707.00722.00707.00714.0035002498000
2016-06-29702.00715.00702.00710.0018001276100
2016-06-28682.00713.00680.00695.0069004804100
2016-06-27667.00700.00657.00678.002120014347800
2016-06-24720.00721.00677.00677.001940013591400
2016-06-23731.00735.00720.00720.0030002186400
2016-06-22731.00753.00730.00731.0026001904300
2016-06-21740.00750.00735.00740.0025001850500
2016-06-20728.00754.00728.00731.001200883000
2016-06-17725.00743.00725.00728.00125009084500
2016-06-16784.00784.00721.00727.001590011888100
2016-06-15765.00785.00765.00784.0038002946800
2016-06-14820.00821.00761.00767.00112008822700
2016-06-13806.00833.00800.00800.0058004723200
2016-06-10794.00838.00779.00821.002330018914300
2016-06-09790.00797.00777.00794.0024001892900
2016-06-08771.00790.00771.00790.0046003592600
2016-06-07756.00792.00756.00771.00104008048100
2016-06-06791.00791.00750.00756.005520041484800
2016-06-03785.00792.00785.00792.0021001655100
2016-06-02777.00800.00777.00786.0042003293000
2016-06-01799.00799.00760.00777.0050003892800
2016-05-31807.00807.00770.00784.0063004962200
2016-05-30797.00810.00768.00792.0068005371700
2016-05-27791.00806.00756.00799.0066005166700
2016-05-26809.00809.00780.00782.0043003447200
2016-05-25790.00802.00779.00798.0032002527800
2016-05-24805.00805.00776.00779.0025001968200
2016-05-23775.00804.00774.00775.0034002665300
2016-05-20770.00777.00752.00761.0028002147400
2016-05-19749.00763.00749.00753.0023001740000
2016-05-18740.00768.00740.00749.0055004141800
2016-05-17750.00808.00734.00753.001570011916200
2016-05-16810.00810.00769.00780.00109008572700
2016-05-13852.00852.00816.00821.00100008315600
2016-05-12869.00869.00813.00840.006990059639700
2016-05-11760.00874.00750.00860.008430069223300
2016-05-10714.00735.00709.00730.0033002372200
2016-05-09703.00715.00703.00708.0039002766200
2016-05-06728.00728.00707.00710.0089006337600
2016-05-02705.00723.00700.00705.0085005972900
2016-04-28731.00731.00703.00705.0050003581500
2016-04-27739.00739.00713.00716.0051003699900
2016-04-26731.00754.00710.00740.0049003580100
2016-04-25737.00744.00724.00734.0068004981600
2016-04-22743.00744.00720.00744.0078005678900
2016-04-21729.00745.00714.00735.0059004319000
2016-04-20720.00739.00714.00714.0048003480200
2016-04-19723.00730.00709.00715.0045003235100
2016-04-18743.00750.00710.00721.0034002476800
2016-04-15705.00747.00705.00745.0031002247700
2016-04-14718.00741.00701.00732.0058004175300
2016-04-13699.00703.00691.00703.0059004113900
2016-04-12696.00712.00690.00712.00102007123800
2016-04-11697.00706.00695.00706.0026001816500
2016-04-08685.00701.00680.00700.0063004345900
2016-04-07710.00711.00699.00700.0089006257500
2016-04-06710.00718.00702.00710.0058004112400
2016-04-05755.00769.00721.00723.001800013215600
2016-04-04731.00755.00731.00755.0031002324500
2016-04-01770.00770.00722.00731.00110008247500
2016-03-31750.00777.00750.00773.0025001929000
2016-03-30757.00757.00751.00751.00200150800
2016-03-29717.00743.00717.00742.0061004449200
2016-03-28735.00735.00726.00732.0060004387500
2016-03-25772.00773.00733.00750.0074005563200
2016-03-24779.00780.00755.00763.0039003013900
2016-03-23771.00780.00741.00752.0037002803300
2016-03-22768.00790.00765.00765.001620012524300
2016-03-18795.00795.00763.00768.0048003751000
2016-03-17779.00787.00769.00783.00115008910500
2016-03-16789.00801.00766.00766.0086006735400
2016-03-15799.00799.00772.00774.0044003451800
2016-03-14799.00800.00772.00799.0079006269300
2016-03-11775.00777.00768.00769.0099007630900
2016-03-10765.00773.00754.00770.0035002691800
2016-03-09750.00761.00750.00751.001350010142800
2016-03-08812.00812.00762.00762.00122009478600
2016-03-07800.00811.00791.00811.0055004399300
2016-03-04790.00805.00768.00790.001570012335000
2016-03-03761.00792.00754.00760.0043003314000
2016-03-02761.00785.00757.00761.00112008616000
2016-03-01755.00760.00730.00760.00111008299800
2016-02-29751.00773.00735.00759.0093007042700
2016-02-26800.00800.00751.00751.002520019462100
2016-02-25725.00854.00725.00825.006130048229500
2016-02-24681.00730.00670.00728.003960027581400
2016-02-23680.00705.00672.00699.002290015858600
2016-02-22675.00680.00668.00675.00148009972700
2016-02-19661.00669.00640.00661.002790018146400
2016-02-18681.00699.00640.00659.004870032568900
2016-02-17684.00714.00670.00681.002870019778000
2016-02-16686.00705.00680.00680.006560045102100
2016-02-15711.00750.00690.00700.004580032689600
2016-02-12718.00764.00652.00700.006880048066700
2016-02-10886.00890.00740.00752.008780067801300
2016-02-09879.00947.00850.00890.00146900131002300
2016-02-08865.00910.00850.00910.00184100164997100
2016-02-05800.00800.00760.00760.002870022236600
2016-02-04831.00840.00812.00820.001840015204200
2016-02-03822.00851.00809.00830.003010024881900
2016-02-02784.00925.00784.00897.003470029421300
2016-02-01768.00783.00766.00781.001310010164000
2016-01-29739.00764.00728.00760.001720012739500
2016-01-28755.00758.00728.00732.003660027231600
2016-01-27755.00788.00750.00767.0095007236900
2016-01-26740.00785.00740.00750.001520011496100
2016-01-25790.00794.00754.00775.001880014589100
2016-01-22756.00763.00725.00745.004950036742100
2016-01-21831.00878.00711.00711.0012540094250700
2016-01-20974.00974.00856.00861.002350020966500
2016-01-19941.00976.00941.00976.0017001640600
2016-01-18950.00975.00934.00971.001100010545900
2016-01-15970.00988.00968.00985.0095009263800
2016-01-14929.00965.00907.00965.001150010786300
2016-01-13924.00935.00921.00933.0058005378400
2016-01-12941.00954.00905.00913.002350021658100
2016-01-08970.00984.00941.00956.002790026912200
2016-01-071033.001041.00925.00939.002840027918700
2016-01-061060.001065.001024.001024.001240012853600
2016-01-051075.001076.001054.001059.001790018989800
2016-01-041133.001134.001080.001086.001850020464500
2015-12-301141.001165.001138.001161.0039004480900
2015-12-291174.001174.001135.001138.005610065550200
2015-12-281080.001207.001080.001198.001090012363600
2015-12-251170.001170.001110.001110.001460016585500
2015-12-241194.001211.001121.001144.001610018841700
2015-12-221231.001256.001201.001203.001260015383300
2015-12-211225.001296.001210.001296.002120026030400
2015-12-181270.001272.001242.001242.0050006291700
2015-12-171299.001299.001265.001270.0043005481300
2015-12-161275.001308.001268.001270.0056007164100
2015-12-151286.001304.001285.001301.0053006868300
2015-12-141307.001320.001290.001309.001180015383800
2015-12-111275.001327.001275.001309.001610021030300
2015-12-101283.001283.001254.001254.0036004565000
2015-12-091306.001311.001286.001299.0030003897500
2015-12-081288.001339.001288.001330.004950064164800
2015-12-071302.001310.001242.001271.004990063299000
2015-12-041349.001349.001302.001302.0057007473600
2015-12-031340.001343.001320.001320.0038005064300
2015-12-021357.001357.001329.001357.0047006302900
2015-12-011345.001345.001319.001341.0032004257700
2015-11-301338.001345.001290.001343.001260016503300
2015-11-271365.001387.001342.001342.0048006557500
2015-11-261306.001360.001305.001335.001280017180200

   ※ 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