[3691 東証マザーズ] リアルワールド 日足 時系列データ

[3691 東証マザーズ] リアルワールド (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-231948.002040.001948.002018.004740095317000
2017-05-221938.001952.001905.001946.001380026735300
2017-05-191902.001970.001902.001909.002390046120000
2017-05-181896.001897.001850.001884.002850053576400
2017-05-171886.001930.001886.001918.001980037846100
2017-05-161958.001973.001880.001900.0075900144702500
2017-05-152008.002008.001961.001997.002670053043900
2017-05-122076.002098.002002.002012.0068800139801900
2017-05-112173.002273.002073.002108.00283900623467100
2017-05-102102.002103.002030.002073.003860079851300
2017-05-092069.002180.002039.002103.0095500201792800
2017-05-082130.002130.002058.002069.003690076890300
2017-05-022100.002125.002042.002054.004690097698800
2017-05-012015.002041.001979.002041.003200064453900
2017-04-282000.002019.001941.001959.001670032956000
2017-04-271984.001998.001940.001985.002950058285000
2017-04-261881.001979.001875.001979.002970057248600
2017-04-251831.001891.001796.001858.001150021346100
2017-04-241882.001898.001808.001825.002610048296600
2017-04-211920.001929.001861.001894.001100020693100
2017-04-201900.001942.001875.001885.001540029410800
2017-04-191865.001900.001865.001875.00830015642500
2017-04-181900.001909.001862.001884.001260023730200
2017-04-171744.001866.001740.001862.001650030054100
2017-04-141800.001831.001759.001772.001310023501900
2017-04-131706.001820.001705.001820.003060053628400
2017-04-121847.001850.001781.001786.003590065022200
2017-04-111878.001914.001871.001881.001660031402700
2017-04-101894.001918.001869.001918.002100039763500
2017-04-071882.001944.001864.001915.003190060653000
2017-04-061987.001987.001891.001905.003900075341500
2017-04-051978.002036.001924.002007.003760074355000
2017-04-042099.002100.001880.001938.0091800179939100
2017-04-032139.002198.002071.002083.0092300197659200
2017-03-312085.002127.002065.002071.004560095386600
2017-03-302120.002138.002030.002059.0069900145042000
2017-03-291996.002078.001968.002070.0091900186572000
2017-03-281890.001979.001890.001938.004290083080000
2017-03-271895.001954.001841.001845.003910074100600
2017-03-241883.001909.001850.001895.001410026533200
2017-03-231847.001900.001847.001889.001910035745200
2017-03-221890.001891.001831.001835.002810052228000
2017-03-211893.001937.001884.001921.002060039340900
2017-03-171950.001950.001800.001915.0070600132258000
2017-03-161904.001960.001904.001950.003290063695400
2017-03-151988.001988.001880.001920.0060800117520800
2017-03-141947.002040.001938.001980.0082100162935300
2017-03-132076.002099.001973.001976.0094000188782800
2017-03-102100.002113.002050.002079.003060063700100
2017-03-092105.002143.002071.002090.003750078607800
2017-03-082090.002137.002065.002098.0056000117773900
2017-03-072110.002112.002035.002058.0064300133217800
2017-03-062150.002160.002067.002104.0076700162511100
2017-03-032227.002245.002145.002149.00104100228102700
2017-03-022220.002262.002180.002180.0064800143640700
2017-03-012185.002232.002142.002193.0065900144473600
2017-02-282201.002269.002182.002185.0064300143082500
2017-02-272340.002348.002168.002228.00168100373068400
2017-02-242435.002439.002330.002350.0079000186856000
2017-02-232520.002530.002455.002459.0045200112494200
2017-02-222537.002590.002453.002525.0070300177098400
2017-02-212552.002565.002507.002520.003270082656800
2017-02-202570.002585.002503.002523.0059000149935400
2017-02-172579.002590.002535.002559.002040052231600
2017-02-162714.002755.002597.002597.0049500132643000
2017-02-152500.002715.002471.002687.00135100348967400
2017-02-142568.002673.002527.002600.0069800181745600
2017-02-132713.002736.002548.002561.0095600248424500
2017-02-102693.002793.002630.002710.0074800203328200
2017-02-092703.002816.002691.002715.00129800357645500
2017-02-082595.002685.002565.002662.0053200139941700
2017-02-072615.002630.002520.002597.0040100103865300
2017-02-062700.002750.002635.002651.0061500165294600
2017-02-032521.002654.002521.002601.0085400221145700
2017-02-022643.002740.002502.002514.00124000323204100
2017-02-012900.002900.002569.002680.00190600515520600
2017-01-312750.002970.002640.002823.003670001035039700
2017-01-302500.002838.002453.002812.003737001005587600
2017-01-272330.002477.002301.002471.00172700413450600
2017-01-262275.002395.002250.002290.00278600646097500
2017-01-252210.002210.002139.002175.004290093633600
2017-01-242193.002226.002082.002160.0076300164124800
2017-01-232170.002270.002118.002182.00247200542742000
2017-01-201913.002039.001885.002020.0098600195144900
2017-01-191904.001960.001873.001873.002390045507700
2017-01-181853.001918.001853.001910.002360044611800
2017-01-171933.001943.001853.001870.0067300127512600
2017-01-162051.002059.001960.001963.0057000113987500
2017-01-131927.002027.001921.002022.00105000208278900
2017-01-121905.001980.001890.001927.0083900161835600
2017-01-112080.002145.001936.001942.00184700369908300
2017-01-102130.002330.002125.002125.00255500566026300
2017-01-062118.002159.002048.002080.00173100364323800
2017-01-051988.002041.001950.002020.00143700287110300
2017-01-041887.002167.001881.002050.006898001413805600
2016-12-301576.001815.001576.001767.00133400226283700
2016-12-291600.001635.001559.001605.004730075632400
2016-12-281537.001600.001522.001600.005200081369300
2016-12-271477.001542.001477.001512.006600099342000
2016-12-261529.001529.001458.001470.0082100122361200
2016-12-221528.001529.001482.001499.005540083090500
2016-12-211570.001578.001523.001526.003060047401500
2016-12-201553.001579.001515.001561.005530085607800
2016-12-191556.001586.001552.001559.002680041863400
2016-12-161595.001601.001556.001561.003290051823500
2016-12-151605.001608.001590.001597.002330037269900
2016-12-141636.001648.001611.001613.003660059609600
2016-12-131630.001642.001615.001639.002550041531900
2016-12-121616.001647.001611.001626.002570041764600
2016-12-091626.001649.001575.001592.005340085990200
2016-12-081681.001710.001624.001649.004090067504200
2016-12-071703.001710.001674.001679.003480058699100
2016-12-061700.001725.001700.001706.001360023221500
2016-12-051708.001750.001708.001721.00820014117800
2016-12-021728.001739.001707.001708.001070018374900
2016-12-011739.001750.001730.001735.001640028525400
2016-11-301772.001772.001740.001742.00910015954400
2016-11-291767.001792.001759.001769.0043007616500
2016-11-281752.001793.001752.001775.00860015227100
2016-11-251779.001799.001750.001775.001630028836100
2016-11-241795.001830.001779.001779.001680030315600
2016-11-221806.001813.001760.001790.001490026750000
2016-11-211795.001817.001749.001801.002720048498300
2016-11-181737.001763.001737.001749.001140019954000
2016-11-171730.001755.001723.001737.001090018970800
2016-11-161695.001774.001695.001748.001680029037400
2016-11-151709.001776.001656.001694.004600078248300
2016-11-141824.001878.001824.001869.001580029259500
2016-11-111785.001838.001784.001784.00760013647000
2016-11-101765.001825.001750.001804.001640029212800
2016-11-091825.001839.001614.001690.001950033694000
2016-11-081825.001839.001812.001815.0049008935500
2016-11-071784.001829.001765.001811.001130020326400
2016-11-041816.001820.001780.001780.001070019205400
2016-11-021902.001902.001825.001836.001470027290900
2016-11-011955.001955.001896.001906.00760014581800
2016-10-311965.001965.001936.001965.00680013252200
2016-10-281935.002030.001930.001967.001600031710900
2016-10-271902.001932.001902.001931.0049009389300
2016-10-261909.001930.001900.001902.00860016427000
2016-10-251952.001964.001903.001925.001220023573100
2016-10-241950.001975.001940.001944.001530029871100
2016-10-211963.001973.001945.001950.001010019781200
2016-10-201993.001995.001926.001980.003120061240100
2016-10-191900.001993.001900.001993.003680072097000
2016-10-181891.001904.001877.001900.00850016107400
2016-10-171927.001927.001885.001903.00760014472000
2016-10-141860.001919.001860.001900.001260023879200
2016-10-131894.001894.001861.001867.00650012178300
2016-10-121931.001935.001860.001865.002080039525400
2016-10-111905.001908.001851.001851.00970018178500
2016-10-071960.001960.001886.001895.002620050142500
2016-10-061930.001969.001885.001890.001650031770600
2016-10-051914.001966.001903.001925.001430027695400
2016-10-041909.001940.001876.001914.001210023041900
2016-10-031900.001934.001860.001914.001700032238400
2016-09-301895.001950.001851.001890.001640031002200
2016-09-291845.001918.001845.001895.001120021093600
2016-09-281854.001879.001831.001851.001750032507100
2016-09-271791.001870.001786.001852.001140020820700
2016-09-261839.001850.001771.001803.001950035385800
2016-09-231750.001772.001750.001770.00970017087900
2016-09-211770.001770.001736.001740.00840014741000
2016-09-201742.001761.001723.001761.001620028281100
2016-09-161750.001799.001701.001702.003400058911100
2016-09-151760.001793.001698.001723.002710046894300
2016-09-141805.001832.001795.001800.00810014647600
2016-09-131843.001870.001810.001839.00620011396900
2016-09-121870.001884.001801.001843.001700031437100
2016-09-091886.001928.001858.001870.001630030653300
2016-09-081840.001950.001830.001898.003700069901200
2016-09-071832.001847.001801.001840.00970017682700
2016-09-061838.001838.001798.001823.00630011461100
2016-09-051768.001786.001738.001780.00840014854800
2016-09-021745.001749.001722.001728.00620010765400
2016-09-011767.001794.001717.001722.001460025482300
2016-08-311718.001794.001718.001792.001100019238000
2016-08-301729.001757.001709.001718.00780013534100
2016-08-291765.001796.001705.001729.001240021700400
2016-08-261800.001800.001730.001765.00960016874100
2016-08-251731.001800.001731.001782.001530026978200
2016-08-241742.001782.001740.001769.001400024701700
2016-08-231765.001785.001717.001717.001650028833700
2016-08-221815.001849.001756.001758.002290041293700
2016-08-191800.001847.001800.001806.001180021440500
2016-08-181734.001835.001734.001786.001420025483400
2016-08-171733.001805.001733.001774.001520027006500
2016-08-161798.001840.001700.001763.002730048649600
2016-08-151751.001791.001751.001782.001490026428900
2016-08-121711.001756.001661.001745.003720063183500
2016-08-101801.001821.001724.001737.0076500135574500
2016-08-091898.001960.001876.001907.00820015691700
2016-08-081929.001980.001870.001898.001170022387100
2016-08-051976.001985.001914.001926.00920017999800
2016-08-041960.001979.001916.001940.00900017544000
2016-08-031937.001970.001895.001960.001560030197000
2016-08-021910.001996.001909.001972.001950038307400
2016-08-011871.001950.001845.001894.001460027614700
2016-07-291901.001921.001806.001911.001690031410600
2016-07-282000.002002.001908.001912.001580030794400
2016-07-271968.002005.001968.002000.00770015336300
2016-07-261981.002013.001962.001965.001650032754100
2016-07-252000.002003.001982.001990.003740074705300
2016-07-222060.002084.002001.002015.001520030837200
2016-07-212040.002069.002036.002060.001010020720200
2016-07-202008.002068.002008.002043.001100022344700
2016-07-192081.002091.002001.002007.002520051171800
2016-07-152102.002130.001980.002081.002680055084600
2016-07-142138.002213.002080.002120.003370072274100
2016-07-132171.002222.002110.002128.002270049239300
2016-07-122080.002240.002068.002168.003060065578500
2016-07-112117.002117.002010.002040.003330068404600
2016-07-082145.002187.002028.002040.002950061452100
2016-07-072185.002210.002128.002130.00780016923700
2016-07-062211.002228.002124.002185.001780038813400
2016-07-052300.002300.002230.002268.002090047206800
2016-07-042211.002350.002211.002350.001760040481800
2016-07-012178.002240.002165.002211.002540056011000
2016-06-302208.002270.002152.002152.002030045015800
2016-06-292200.002230.002128.002207.002700058973700
2016-06-282032.002095.001965.002072.0059300120929800
2016-06-272065.002199.002012.002160.003060064570200
2016-06-242389.002389.001961.002082.0063800134100200
2016-06-232332.002346.002256.002289.003510080635300
2016-06-222368.002398.002331.002332.001270029877700
2016-06-212379.002425.002300.002418.002030048372400
2016-06-202292.002420.002292.002370.001770041911400
2016-06-172300.002329.002226.002290.002630059649500
2016-06-162313.002475.002201.002220.0095100220550400
2016-06-152181.002457.002180.002350.0044600102879600
2016-06-142520.002550.002280.002281.0078800188532200
2016-06-132685.002685.002550.002594.003700096815800
2016-06-102701.002810.002700.002744.0048800133851700
2016-06-092727.002755.002683.002685.0086600234474500
2016-06-082891.002925.002780.002792.0037100104600900
2016-06-072739.003045.002739.002888.00136700399951900
2016-06-062700.002829.002662.002789.0038600106128800
2016-06-032810.002838.002750.002780.0047600132200700
2016-06-022940.002948.002730.002821.0065100184570100
2016-06-013000.003085.002941.002960.00116900353037400
2016-05-312900.003000.002850.002990.0061000178908300
2016-05-302834.002919.002821.002855.0043700125684800
2016-05-272940.002944.002773.002815.0084200241016100
2016-05-263010.003080.002801.002870.00133300390851300
2016-05-252860.003120.002822.002974.00283000841169200
2016-05-242800.002929.002792.002810.0086700246143500
2016-05-232790.002825.002680.002795.0059400164372200
2016-05-202635.002746.002580.002746.0049200131207700
2016-05-192688.002699.002555.002585.0040500106102800
2016-05-182887.002928.002526.002610.00160600434801800

   ※ 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