[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 
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
2016-05-172890.002992.002821.002837.00140900408349800
2016-05-163115.003385.002980.003000.004358001397552500
2016-05-133000.003200.002885.002942.003531001075845100
2016-05-122950.003020.002750.002800.00106500304528600
2016-05-112910.003170.002755.002920.003811001125951700
2016-05-102601.003050.002512.003050.005247001542027900
2016-05-092459.002690.002398.002548.0057900148310100
2016-05-062353.002461.002353.002429.001850044337300
2016-05-022284.002390.002272.002345.001870043655500
2016-04-282480.002520.002301.002356.0051700123823500
2016-04-272459.002469.002371.002401.0045200109096900
2016-04-262650.002680.002365.002416.0086000214235000
2016-04-252692.002715.002621.002680.0047100125500800
2016-04-222900.002948.002650.002710.00241900684535200
2016-04-212968.002968.002950.002968.00133200395319400
2016-04-202400.002563.002375.002468.0062000153325200
2016-04-192340.002386.002284.002375.002080048902900
2016-04-182330.002350.002235.002240.002060046936200
2016-04-152325.002370.002315.002350.001230028837700
2016-04-142420.002430.002302.002326.002350055397100
2016-04-132395.002473.002379.002390.002060049807200
2016-04-122489.002489.002352.002352.002930070055600
2016-04-112304.002423.002282.002423.003350078651300
2016-04-082265.002400.002252.002368.001860043390400
2016-04-072260.002398.002260.002365.002800065612800
2016-04-062225.002333.002181.002305.004150093896000
2016-04-052346.002360.002181.002187.003420076148800
2016-04-042380.002450.002230.002373.0049600117184000
2016-04-012623.002623.002370.002405.0058100143107300
2016-03-312600.002675.002576.002600.003460091117800
2016-03-302565.002660.002545.002571.0039900104155700
2016-03-292525.002582.002505.002540.0040000101788300
2016-03-282601.002601.002505.002505.003600091241600
2016-03-252712.002731.002600.002606.0059800157581700
2016-03-242765.002768.002661.002715.0044000119945700
2016-03-232666.002748.002640.002717.0044200118790600
2016-03-222718.002788.002685.002692.0055400151181800
2016-03-182730.002778.002676.002710.0064600175071500
2016-03-172804.002907.002655.002700.00193500541500000
2016-03-162770.002788.002676.002704.003470094743300
2016-03-152761.002840.002705.002739.0050700140271000
2016-03-142665.002812.002665.002742.0046800129561900
2016-03-112655.002688.002618.002645.003430091115700
2016-03-102700.002817.002685.002690.0054600149622300
2016-03-092695.002750.002657.002688.0045800123270000
2016-03-082820.002942.002655.002775.00119100333799600
2016-03-072889.002959.002802.002830.00114400326829100
2016-03-042681.002968.002610.002839.00261600740616800
2016-03-032810.002833.002680.002708.0097700268362100
2016-03-022915.003045.002800.002815.004020001170089600
2016-03-012640.003015.002640.002883.004101001177195600
2016-02-292702.002881.002632.002640.00182100501956700
2016-02-263080.003280.002771.002771.004448001309615800
2016-02-253595.003755.003050.003080.009029003145939000
2016-02-243000.003105.003000.003105.0098000297954500
2016-02-232393.002910.002150.002602.009289002474573900
2016-02-222132.002477.002132.002429.00224900527864700
2016-02-192134.002190.002091.002166.0048200102393500
2016-02-182238.002299.002140.002234.0058300129572400
2016-02-172227.002331.002090.002140.0059900133279400
2016-02-162257.002380.002201.002201.0071700164494000
2016-02-152269.002359.002121.002284.0086600196113700
2016-02-122114.002207.001942.002020.0066800139176200
2016-02-102440.002440.002137.002364.0099000227167200
2016-02-092424.002440.002221.002250.00105600245141400
2016-02-082550.002640.002475.002560.00121800312034500
2016-02-052793.002793.002455.002500.00242600630814100
2016-02-043450.003510.002751.002850.00299000898126700
2016-02-033580.003765.003145.003450.00166300576224500
2016-02-023440.003675.003435.003520.0091500323686000
2016-02-013475.003630.003325.003390.0088500306864500
2016-01-293655.003730.003315.003500.00125800438116500
2016-01-283880.003920.003525.003655.00145100534348000
2016-01-274185.004230.003805.003820.00122200484595000
2016-01-263965.004445.003730.003965.003504001437073500
2016-01-253685.004175.003515.004175.002895001129756500
2016-01-223295.003475.003150.003475.00148300499486500
2016-01-213150.003460.002972.002972.00180500576876900
2016-01-203285.003300.002894.002957.0081600250213000
2016-01-193180.003545.002971.003425.0095900308124400
2016-01-182870.003370.002859.003220.00102200316025100
2016-01-153510.003770.002955.003075.00159300541384000
2016-01-143400.003480.003065.003300.00137000441785000
2016-01-133850.003880.003310.003610.00176400625948000
2016-01-123660.004400.003125.003900.004624001794435000
2016-01-083190.003700.003150.003700.004677001641639500
2016-01-073010.003185.002907.003000.00125000376842900
2016-01-063890.003940.002902.003150.003806001358200800
2016-01-053125.003545.002910.003400.00169100548185700
2016-01-043350.003430.003080.003130.00156900508638000
2015-12-302788.003130.002755.002987.00101100298519400
2015-12-292800.002850.002680.002754.0046300128882600
2015-12-282600.002839.002600.002790.0068000186140000
2015-12-252590.002590.002450.002530.002870071830000
2015-12-242500.002604.002500.002540.0072900185329700
2015-12-222825.003000.002350.002410.003874001019421500
2015-12-212625.002625.002625.002625.002050053812500
2015-12-182125.002125.002125.002125.00680014450000
2015-12-171748.001748.001710.001725.0028004827400
2015-12-161750.001750.001709.001711.00400691900
2015-12-151713.001749.001700.001700.0025004262900
2015-12-141751.001751.001700.001746.0026004476200
2015-12-111780.001790.001751.001752.0044007769300
2015-12-101781.001800.001772.001799.0052009292600
2015-12-091791.001800.001790.001800.0021003770000
2015-12-081810.001810.001790.001799.0023004123200
2015-12-071833.001833.001798.001800.0032005774200
2015-12-041776.001811.001776.001811.0028005038300
2015-12-031776.001820.001776.001810.0024004300500

   ※ 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