[3696 東証マザーズ] セレス 日足 時系列データ

[3696 東証マザーズ] セレス (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-021600.001600.001550.001567.00188200295405100
2016-12-011650.001665.001601.001612.00217300353149900
2016-11-301595.001652.001592.001626.00275900449242500
2016-11-291571.001603.001565.001582.00173100272721800
2016-11-281570.001620.001570.001592.00171300272263800
2016-11-251650.001650.001593.001605.00208500336252500
2016-11-241681.001701.001660.001664.00116900196544200
2016-11-221701.001709.001670.001695.00117700198970800
2016-11-211715.001724.001690.001706.00139100237604900
2016-11-181710.001733.001676.001699.00198300338305700
2016-11-171682.001709.001668.001699.00185700312460000
2016-11-161598.001737.001581.001714.006541001099680400
2016-11-151566.001600.001528.001587.00140900218397000
2016-11-141545.001613.001527.001565.00137300215224700
2016-11-111618.001619.001573.001600.00142800228218100
2016-11-101623.001642.001598.001619.00133500215638000
2016-11-091648.001683.001455.001560.00261900407992100
2016-11-081702.001722.001650.001652.00128400215396500
2016-11-071650.001722.001621.001720.00142900240272700
2016-11-041650.001650.001605.001631.00117800191874500
2016-11-021710.001718.001648.001669.00254400426628400
2016-11-011810.001810.001735.001745.00160700283343700
2016-10-311819.001847.001775.001810.00162700292960700
2016-10-281863.001871.001803.001819.00127800233608900
2016-10-271830.001862.001819.001857.00119600220822400
2016-10-261825.001830.001801.001819.00148900269872500
2016-10-251927.001927.001826.001844.00258600481636300
2016-10-241916.001962.001902.001921.00122000235696400
2016-10-211985.001993.001907.001916.00186200361408600
2016-10-202000.002011.001973.002000.00133100265325100
2016-10-192000.002035.001960.001990.00370200742047600
2016-10-181926.002016.001912.002010.00373100735851100
2016-10-171870.001917.001870.001898.00147500279757800
2016-10-141857.001889.001832.001851.00117800219043300
2016-10-131910.001910.001836.001857.00116900217293500
2016-10-121980.001995.001857.001887.00479100929529200
2016-10-111821.001905.001811.001855.00277100514200400
2016-10-071987.001997.001910.001934.00195700380338700
2016-10-062020.002050.001993.001998.00130500263245900
2016-10-052000.002036.001978.002004.00206700413405100
2016-10-041978.002055.001978.002009.00218500438630100
2016-10-032052.002126.001996.002006.009273001923009100
2016-09-301980.002019.001953.001976.00254600505457100
2016-09-291990.002030.001885.002026.00506300997809800
2016-09-281928.001984.001911.001980.00468600913234000
2016-09-271870.001914.001845.001910.008238001552388600
2016-09-261845.001860.001811.001813.00359800661247800
2016-09-231785.001795.001764.001790.0094900169080000
2016-09-211753.001772.001717.001761.00101100176379800
2016-09-201820.001856.001765.001772.00451300819764700
2016-09-161780.001783.001730.001744.00104200182701400
2016-09-151723.001764.001691.001764.00107300185309400
2016-09-141731.001770.001703.001710.0076700132986800
2016-09-131790.001810.001726.001740.0089500157641900
2016-09-121758.001801.001750.001768.0089600158160100
2016-09-091845.001850.001776.001798.00176100318401200
2016-09-081784.001856.001777.001823.005636001026056300
2016-09-071651.001752.001649.001748.00200300343559600
2016-09-061638.001670.001638.001652.0069900115938400
2016-09-051645.001673.001622.001651.0075800125203100
2016-09-021636.001650.001607.001625.0092100149747400
2016-09-011667.001691.001645.001652.00115200191360300
2016-08-311680.001736.001670.001699.00105300179440600
2016-08-301681.001694.001658.001669.0071800120272500
2016-08-291698.001698.001655.001672.0081200136059100
2016-08-261695.001695.001627.001630.00140400231542200
2016-08-251740.001760.001691.001705.00107900185036500
2016-08-241830.001869.001743.001751.00294800534357900
2016-08-231781.001844.001734.001810.006781001218783700
2016-08-221680.001744.001677.001727.00276800473902900
2016-08-191630.001639.001592.001634.0097700157902500
2016-08-181651.001667.001579.001600.00136700219816000
2016-08-171759.001759.001664.001671.00144700246721800
2016-08-161740.001784.001711.001725.00258500451098400
2016-08-151701.001712.001617.001680.00222000369993300
2016-08-121701.001770.001685.001769.00251100437127800
2016-08-101610.001740.001575.001682.00328800553221200
2016-08-091513.001586.001491.001570.00115100176506900
2016-08-081542.001545.001463.001483.00111900166834600
2016-08-051558.001578.001502.001502.00111400170893600
2016-08-041604.001618.001535.001543.00237700372041600
2016-08-031679.001710.001623.001623.00110000181340200
2016-08-021702.001745.001690.001700.0092800158806800
2016-08-011698.001767.001681.001704.00112600194138800
2016-07-291662.001717.001565.001710.00227700371512900
2016-07-281750.001751.001666.001671.00174600296040200
2016-07-271866.001879.001757.001761.00288000523695600
2016-07-261770.001850.001728.001841.00310500560596100
2016-07-251738.001900.001710.001755.00531600960929300
2016-07-221744.001790.001690.001734.00115700199346800
2016-07-211763.001810.001739.001776.00141500251321400
2016-07-201704.001825.001702.001763.00188800334169000
2016-07-191700.001745.001658.001704.00166600282223700
2016-07-151830.001840.001709.001725.00349600611441700
2016-07-141831.001924.001822.001826.00181800338195100
2016-07-131927.001940.001851.001851.00180900342400900
2016-07-121970.001988.001894.001908.00283500548356900
2016-07-112009.002018.001930.001945.00363500714889500
2016-07-081934.002049.001882.001929.006942001361968000
2016-07-071849.002089.001838.001911.0012814002534472600
2016-07-061800.001848.001766.001829.00178900322983000
2016-07-051901.001921.001806.001847.00334300622147300
2016-07-041829.001995.001818.001935.005794001111088900
2016-07-011800.001846.001778.001801.00269300486777600
2016-06-301844.001865.001751.001765.00382000688646300
2016-06-291864.001890.001807.001807.00373700690706100
2016-06-281700.001787.001656.001744.00334600581610200
2016-06-271700.001788.001668.001722.00426600734977200
2016-06-241921.001950.001524.001660.006577001139175700
2016-06-231842.001891.001802.001890.00296800547366300
2016-06-222025.002053.001861.001874.00504700971228600
2016-06-212040.002134.001983.002047.005026001039765600
2016-06-201948.002074.001908.002000.00333100668152200
2016-06-172048.002048.001867.001908.00325800636628900
2016-06-162070.002100.001855.001905.006124001182425000
2016-06-152016.002176.001976.002100.007104001485650300
2016-06-142430.002440.001977.002027.0011239002423356100
2016-06-132380.002564.002355.002476.008493002101525100
2016-06-102600.002720.002450.002470.0015073003893807200
2016-06-092417.002612.002373.002426.0017411004339140900
2016-06-082422.002465.002300.002367.0011344002696560100
2016-06-072753.002811.002516.002516.00518980013866144200
2016-06-062267.002849.002202.002849.00717380019413379800
2016-06-032130.002422.002129.002349.0015164003503878300
2016-06-022220.002310.002108.002130.009940002170804700
2016-06-012395.002550.002234.002298.0023310005650968800
2016-05-312405.002571.002340.002374.0033657008284671500
2016-05-302251.002500.002251.002500.00491130011783673100
2016-05-271947.002374.001871.002195.00495550010631709100
2016-05-262121.002269.002000.002029.00489720010379694700
2016-05-251650.002030.001650.001981.0032727006330504800
2016-05-241640.001670.001615.001630.00257900422910800
2016-05-231595.001710.001580.001670.00585900970155200
2016-05-201507.001689.001496.001587.009661001554607500
2016-05-191600.001606.001490.001507.00344800530660600
2016-05-181711.001756.001490.001550.0010014001618511200
2016-05-171591.001745.001583.001745.0012396002079965000
2016-05-161628.001662.001510.001526.008876001426904100
2016-05-131501.001600.001469.001523.00390300601232500
2016-05-121517.001546.001485.001507.00135400205133600
2016-05-111526.001536.001488.001512.00120800182781400
2016-05-101560.001560.001481.001492.00225800342960300
2016-05-091448.001543.001430.001541.00338600509592100
2016-05-061421.001456.001411.001423.00109600155858200
2016-05-021385.001454.001373.001431.00163500230691500
2016-04-281492.001497.001410.001442.00323100469609200
2016-04-271498.001560.001430.001501.00467100703473400
2016-04-261600.001625.001402.001463.00509300771781300
2016-04-251560.001613.001508.001525.00395300612175000
2016-04-221620.001759.001552.001595.0016495002745273200
2016-04-211564.001594.001528.001572.00457900718535700
2016-04-201484.001579.001454.001511.007147001093135300
2016-04-191439.001485.001410.001467.00196000282028500
2016-04-181418.001440.001411.001413.00187700266536300
2016-04-151439.001475.001431.001448.00193100280069800
2016-04-141536.001540.001464.001484.00271900407185400
2016-04-131506.001548.001490.001509.00236200357501200
2016-04-121520.001576.001471.001506.00538100824634200
2016-04-111480.001528.001418.001511.00441600648351400
2016-04-081440.001496.001404.001473.00517900752336800
2016-04-071525.001580.001455.001489.00585500886715100
2016-04-061479.001610.001465.001503.008521001301695200
2016-04-051730.001748.001452.001502.0013185002094871900
2016-04-041584.001798.001556.001750.0025813004399192500
2016-04-011716.001733.001485.001538.0016428002677254000
2016-03-311558.001642.001524.001640.0012751002039305400
2016-03-301525.001547.001491.001505.00260700396437500
2016-03-291512.001564.001490.001514.00437300669781200
2016-03-281468.001508.001436.001487.00235500348257400
2016-03-251530.001540.001475.001480.00272500408475300
2016-03-241480.001558.001464.001540.00556100844332700
2016-03-231463.001477.001397.001420.00246800352958400
2016-03-221493.001515.001454.001459.00284400421668900
2016-03-181556.001592.001464.001502.006913001060277300
2016-03-171520.001572.001433.001486.0012791001948997800
2016-03-161462.001466.001387.001405.00238600338134600
2016-03-151453.001508.001419.001439.00316500462232600
2016-03-141460.001549.001460.001469.00319000478744200
2016-03-111446.001514.001436.001474.00308900456962400
2016-03-101421.001525.001411.001476.00596600879696500
2016-03-091452.001474.001406.001411.00402000576244900
2016-03-081550.001562.001416.001480.0011479001711901300
2016-03-071645.001687.001540.001567.0021978003558894800
2016-03-041430.001642.001411.001605.0045908007223496400
2016-03-031505.001550.001420.001480.0020868003094581400
2016-03-021530.001715.001465.001552.00732290011817746200
2016-03-011251.001525.001251.001489.0053111007652609400
2016-02-291252.001382.001241.001260.0014933001955962500
2016-02-261500.001520.001281.001306.0025269003419480900
2016-02-251430.001668.001367.001425.001081020016666172300
2016-02-241286.001388.001253.001388.0041123005480582000
2016-02-231175.001240.001036.001088.0019841002245917600
2016-02-22976.001085.00950.001085.00700500728560300
2016-02-19926.00950.00905.00935.009030083379700
2016-02-18954.00960.00921.00934.00169300159421200
2016-02-17935.00982.00896.00909.00289600272012900
2016-02-16913.00996.00913.00942.00463800443499400
2016-02-15879.00928.00847.00928.00372700332730100
2016-02-12849.00867.00759.00778.00674600539048100
2016-02-10957.00959.00885.00909.00456900418215700
2016-02-09980.00988.00898.00912.00422800397276300
2016-02-081023.001072.00982.001038.00255200263349100
2016-02-051045.001063.00956.001018.00456100461709900
2016-02-041140.001188.001080.001099.00373600423434400
2016-02-031175.001191.001120.001127.00382900438532700
2016-02-021242.001260.001181.001205.00364100442914400
2016-02-011238.001296.001205.001228.00504300629018600
2016-01-291338.001353.001195.001246.00653600820725200
2016-01-281301.001416.001291.001320.009769001317184800
2016-01-271420.001437.001290.001303.0010167001377351800
2016-01-261290.001487.001281.001345.0018275002556194600
2016-01-251250.001387.001241.001335.0014917001979312800
2016-01-221210.001324.001150.001262.0016717002093906600
2016-01-211200.001312.001090.001095.0015789001887080000
2016-01-201266.001278.001114.001120.0010623001267861800
2016-01-191311.001350.001220.001262.0010242001303430900
2016-01-181378.001425.001291.001315.0014696001993168200
2016-01-151630.001827.001450.001530.0040474006710264100
2016-01-141419.001684.001372.001600.0035588005404450700
2016-01-131352.001532.001290.001532.0023806003454545400
2016-01-121299.001373.001172.001232.00745900952655800
2016-01-081296.001346.001257.001301.00618400804382500
2016-01-071280.001357.001224.001279.00631400811746500
2016-01-061470.001532.001255.001310.0023945003461885500
2016-01-051438.001445.001301.001380.0010598001468832000
2016-01-041370.001495.001328.001408.0024873003502405500
2015-12-301214.001374.001200.001330.0014734001929376400
2015-12-291205.001268.001171.001223.00702000856190300
2015-12-281147.001287.001120.001230.0012257001486474100
2015-12-251143.001225.001122.001133.00794500919433700
2015-12-241252.001287.001153.001166.0014620001767160500
2015-12-221670.001670.001275.001280.0039155005838836200
2015-12-211540.001588.001253.001370.0017814002514285000
2015-12-181399.001627.001361.001580.0029379004441961800
2015-12-171260.001420.001216.001379.0018421002453968200
2015-12-161220.001245.001101.001143.00688800804754000
2015-12-151298.001349.001161.001174.00604300754802400
2015-12-141236.001419.001128.001300.0010631001325389500
2015-12-111248.001315.001188.001206.00313600388594800
2015-12-101257.001335.001257.001270.00229100294639800
2015-12-091263.001318.001230.001287.00359600457424200
2015-12-081385.001415.001278.001296.00358800479099000
2015-12-071399.001489.001351.001385.008364001184601800
2015-12-041291.001348.001250.001315.00226000293714000
2015-12-031288.001340.001263.001287.00391100510315000
2015-12-021359.001394.001229.001258.00423500550006300
2015-12-011438.001445.001317.001347.00264400362473600
2015-11-301355.001449.001350.001387.00474900665345700
2015-11-271200.001380.001198.001319.00382800495039400
2015-11-261300.001358.001236.001237.00461900597891400

   ※ 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