[3697 東証マザーズ] SHIFT 日足 時系列データ

[3697 東証マザーズ] SHIFT (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-251150.001177.001125.001159.007810090302600
2017-04-241189.001190.001129.001173.008260095931000
2017-04-211147.001175.001110.001170.00127400147065000
2017-04-201055.001133.001040.001130.00157700173052900
2017-04-191019.001089.001007.001049.00198900208600800
2017-04-18960.001027.00952.001000.00183200179129700
2017-04-17950.00950.00931.00946.00119900113211800
2017-04-14924.00947.00917.00938.00536400498396900
2017-04-13984.00989.00984.00984.00169400166702500
2017-04-121295.001309.001277.001284.0098700127681600
2017-04-111267.001299.001246.001295.00101300130194900
2017-04-101270.001270.001230.001269.004420055592800
2017-04-071211.001249.001179.001230.004770058176300
2017-04-061251.001272.001176.001216.008040097519200
2017-04-051260.001278.001215.001277.006940087165000
2017-04-041272.001283.001234.001253.00134800170253300
2017-04-031212.001262.001211.001235.007530092876700
2017-03-311190.001216.001184.001196.003290039535200
2017-03-301182.001194.001174.001174.002480029303500
2017-03-291177.001200.001177.001196.001800021386900
2017-03-281180.001185.001163.001165.002460028823100
2017-03-271182.001198.001111.001180.005130060229800
2017-03-241180.001190.001170.001179.005550065360800
2017-03-231183.001191.001177.001179.001300015375100
2017-03-221185.001189.001182.001183.001810021446400
2017-03-211176.001200.001176.001196.003470041335300
2017-03-171201.001201.001161.001179.006600077822100
2017-03-161188.001211.001180.001198.004330051914700
2017-03-151215.001219.001181.001185.007480089525200
2017-03-141224.001239.001210.001215.006240076162100
2017-03-131284.001290.001223.001224.006260078701700
2017-03-101305.001305.001283.001290.003720048125800
2017-03-091296.001300.001282.001298.003110040139100
2017-03-081310.001310.001295.001297.003390044100000
2017-03-071311.001326.001300.001300.006590086587000
2017-03-061276.001309.001272.001309.005660073366200
2017-03-031279.001284.001262.001263.002660033850700
2017-03-021286.001290.001271.001272.004730060396300
2017-03-011290.001298.001266.001286.004580058681700
2017-02-281269.001303.001265.001294.005590072128000
2017-02-271267.001267.001235.001258.001440018030400
2017-02-241237.001265.001237.001260.002140026833500
2017-02-231232.001244.001230.001241.002780034380100
2017-02-221232.001243.001230.001240.004140051138000
2017-02-211253.001253.001236.001238.002420030053900
2017-02-201254.001255.001248.001248.001510018876800
2017-02-171248.001257.001241.001248.001540019240400
2017-02-161247.001265.001232.001259.003460043223500
2017-02-151287.001287.001247.001254.004320054491900
2017-02-141292.001292.001256.001258.003720047342000
2017-02-131278.001292.001276.001280.002230028623800
2017-02-101298.001298.001273.001275.003680047315100
2017-02-091295.001306.001291.001292.001640021266400
2017-02-081300.001312.001291.001309.003290042858900
2017-02-071308.001308.001280.001286.002050026444600
2017-02-061295.001306.001285.001306.002490032309400
2017-02-031267.001295.001265.001280.002370030326500
2017-02-021277.001297.001255.001259.004040051637300
2017-02-011277.001278.001225.001265.006800085366400
2017-01-311300.001305.001291.001292.002090027066700
2017-01-301320.001328.001304.001312.003140041231400
2017-01-271335.001335.001290.001304.003120041124600
2017-01-261309.001335.001305.001335.0096100127262500
2017-01-251305.001313.001290.001300.002890037567000
2017-01-241271.001299.001257.001296.005380068617300
2017-01-231283.001283.001256.001256.001830023166300
2017-01-201276.001276.001250.001269.004820060661000
2017-01-191270.001288.001256.001256.004230053600900
2017-01-181271.001282.001248.001251.005210065404700
2017-01-171297.001300.001272.001272.003830049306200
2017-01-161275.001312.001275.001290.007140092148300
2017-01-131222.001279.001221.001275.00127200158877400
2017-01-121279.001312.001270.001312.004650060351800
2017-01-111338.001349.001297.001298.0084700112051600
2017-01-101327.001344.001301.001339.0094800126104500
2017-01-061301.001336.001301.001320.005750075709400
2017-01-051271.001325.001271.001325.00111900146384500
2017-01-041290.001305.001271.001271.005470070443300
2016-12-301256.001278.001245.001270.003350042423500
2016-12-291243.001270.001243.001257.002850035698500
2016-12-281245.001286.001241.001273.005260066809700
2016-12-271258.001285.001258.001275.007070090113800
2016-12-261200.001275.001200.001251.007700096048100
2016-12-221201.001215.001195.001200.002800033645400
2016-12-211216.001290.001201.001201.00131900163606700
2016-12-201201.001210.001200.001207.001720020701200
2016-12-191206.001221.001205.001206.001930023357600
2016-12-161245.001256.001222.001222.002600032109600
2016-12-151268.001268.001244.001245.004770059875800
2016-12-141250.001268.001240.001253.005870073689700
2016-12-131204.001244.001195.001235.005680069461300
2016-12-121151.001187.001151.001180.002850033397000
2016-12-091148.001177.001148.001153.007330085149300
2016-12-081167.001190.001144.001173.003630042535500
2016-12-071167.001167.001118.001157.006090069493400
2016-12-061175.001191.001172.001182.002120025042800
2016-12-051181.001195.001178.001185.00940011144600
2016-12-021221.001227.001185.001185.004350052024800
2016-12-011248.001255.001218.001218.003220039798200
2016-11-301228.001255.001226.001229.002120026251100
2016-11-291245.001245.001226.001228.001040012844200
2016-11-281202.001255.001202.001247.002590032123500
2016-11-251264.001273.001200.001210.007090087018900
2016-11-241295.001309.001257.001263.005640071930300
2016-11-221256.001309.001251.001309.00100700129224500
2016-11-211250.001275.001247.001253.005250065864600
2016-11-181210.001259.001210.001245.00108200134236700
2016-11-171153.001221.001138.001210.00148000175552000
2016-11-161098.001138.001098.001131.003420038461700
2016-11-151122.001124.001073.001095.007430081151900
2016-11-141113.001151.001113.001121.003600040610900
2016-11-111146.001166.001105.001107.006150068993200
2016-11-101112.001171.001112.001156.00104000119394000
2016-11-091132.001132.001028.001061.00154600166232600
2016-11-081130.001160.001120.001120.004120046616900
2016-11-071150.001151.001121.001143.008790099625000
2016-11-041155.001178.001106.001115.00111700126679900
2016-11-021214.001228.001161.001185.0091300108472400
2016-11-011200.001258.001193.001252.00146900180411500
2016-10-311201.001214.001170.001189.00119800142315600
2016-10-281228.001255.001203.001212.007370090356100
2016-10-271260.001265.001226.001228.0081900101543800
2016-10-261258.001268.001253.001263.003940049717300
2016-10-251303.001317.001262.001270.006710086126200
2016-10-241341.001343.001301.001304.007530099094500
2016-10-211292.001345.001292.001311.00133300176355400
2016-10-201269.001298.001265.001291.0078900100972300
2016-10-191285.001290.001267.001276.00119900153192800
2016-10-181301.001305.001284.001291.004500058240200
2016-10-171320.001326.001293.001301.007090092612200
2016-10-141312.001312.001265.001300.00128100164705700
2016-10-131360.001360.001231.001325.00326200421266600
2016-10-121425.001425.001353.001354.00120400166774200
2016-10-111419.001441.001405.001418.00108000153398100
2016-10-071406.001413.001381.001393.006260087252300
2016-10-061430.001430.001393.001416.00156300220763200
2016-10-051330.001405.001323.001394.00118600163172900
2016-10-041338.001351.001313.001320.004920065513900
2016-10-031350.001355.001333.001338.005700076651400
2016-09-301320.001334.001300.001321.00128800169616200
2016-09-291260.001317.001260.001295.006590085144300
2016-09-281273.001273.001255.001260.003540044735700
2016-09-271225.001274.001221.001263.003780047077100
2016-09-261241.001254.001235.001241.004620057394000
2016-09-231230.001264.001228.001249.006230077789800
2016-09-211256.001257.001215.001224.0088600109067700
2016-09-201336.001336.001252.001263.00111300141442200
2016-09-161293.001345.001271.001328.00149700196425700
2016-09-151294.001321.001250.001261.00132800169127700
2016-09-141433.001450.001289.001312.00260700353925700
2016-09-131460.001493.001426.001447.00185000270139500
2016-09-121360.001469.001350.001469.00278300399142100
2016-09-091404.001404.001370.001387.007220099855300
2016-09-081424.001425.001380.001394.0083800117250700
2016-09-071393.001420.001370.001410.00125600176142300
2016-09-061400.001400.001347.001391.00133800184377000
2016-09-051416.001446.001385.001397.00220500312427600
2016-09-021412.001432.001392.001427.00216400306744800
2016-09-011353.001419.001326.001405.00183800256262000
2016-08-311414.001425.001367.001370.00122600170218100
2016-08-301400.001414.001380.001414.00165900232148700
2016-08-291291.001413.001235.001398.00347400476981700
2016-08-261330.001348.001275.001291.00103300135311000
2016-08-251310.001361.001300.001345.00117700157675400
2016-08-241300.001348.001283.001315.005440071479500
2016-08-231303.001345.001301.001307.005930078305900
2016-08-221289.001331.001274.001315.00100200131003000
2016-08-191230.001280.001205.001256.004430054668800
2016-08-181236.001258.001211.001221.003740046289600
2016-08-171261.001289.001222.001236.006100076822900
2016-08-161296.001300.001231.001255.007840099673200
2016-08-151180.001335.001180.001310.00238200299862100
2016-08-121124.001209.001103.001166.00129700152193100
2016-08-101148.001160.001105.001124.002880032747600
2016-08-091022.001175.001022.001146.008720097687100
2016-08-081089.001099.001020.001041.007720080840400
2016-08-051106.001132.001071.001080.003550038711900
2016-08-041135.001149.001100.001106.004550050635200
2016-08-031180.001219.001131.001134.006520075651000
2016-08-021171.001215.001169.001208.002300027304100
2016-08-011134.001223.001122.001192.006990082765700
2016-07-291165.001176.001042.001151.00144300158375000
2016-07-281182.001184.001117.001140.003850044109900
2016-07-271192.001205.001152.001152.0087700102315200
2016-07-261231.001244.001196.001200.005050061014000
2016-07-251263.001290.001222.001224.005100063936200
2016-07-221330.001347.001243.001260.005780073568800
2016-07-211297.001338.001296.001327.00100600132811700
2016-07-201212.001288.001206.001279.00114700143920700
2016-07-191242.001264.001198.001220.00148100181646100
2016-07-151393.001393.001289.001302.00196200260996000
2016-07-141450.001510.001381.001393.00336700487287700
2016-07-131380.001444.001352.001435.00357000503487100
2016-07-121337.001394.001282.001375.00240200319423100
2016-07-111370.001372.001260.001316.00242000317897200
2016-07-081520.001565.001280.001308.0010894001579030400
2016-07-071329.001415.001281.001380.00484700657180000
2016-07-061270.001271.001171.001220.00195600237139800
2016-07-051355.001359.001280.001286.00152500199465300
2016-07-041332.001397.001311.001353.00162500220041300
2016-07-011350.001372.001301.001312.0097500128405700
2016-06-301350.001420.001313.001334.00216700293326700
2016-06-291450.001519.001301.001350.00679300973227200
2016-06-281290.001437.001290.001398.00599100827658200
2016-06-271180.001318.001171.001312.00391700496174700
2016-06-241193.001220.001035.001150.00259600295940500
2016-06-231155.001182.001141.001172.008270096312100
2016-06-221185.001194.001113.001185.00103100119366000
2016-06-211178.001224.001158.001185.00143200170450800
2016-06-201150.001240.001135.001195.00186700223893500
2016-06-171155.001178.001102.001130.00180400205582600
2016-06-161234.001250.001096.001125.00327100378347700
2016-06-151341.001348.001263.001263.00366600476602600
2016-06-141210.001420.001151.001299.0012529001667725100
2016-06-131225.001250.001211.001240.00235500289686000
2016-06-101284.001330.001236.001255.00272700351430600
2016-06-091255.001278.001199.001257.00241200297642000
2016-06-081117.001309.001113.001240.00651400803622000
2016-06-071192.001192.001098.001124.00204200232941300
2016-06-061150.001290.001102.001192.00429500513298000
2016-06-031013.001170.001013.001158.00311300346091200
2016-06-021049.001083.001000.001013.00144700150365300
2016-06-011004.001047.001000.001019.00113900116374100
2016-05-31992.00995.00983.00989.001700016813600
2016-05-30975.001009.00975.00999.004620045762800
2016-05-27975.00998.00975.00985.0089008797600
2016-05-26987.00995.00971.00988.001550015190400
2016-05-25981.00995.00975.00981.002260022284100
2016-05-24986.00997.00977.00981.003190031444900
2016-05-231011.001011.00990.00998.002670026723000
2016-05-20984.001033.00963.001025.007220072988300
2016-05-19951.00982.00935.00978.003430033051800
2016-05-18963.00980.00932.00952.004910046654900
2016-05-17966.00991.00959.00963.005550053858600
2016-05-161017.001017.00975.00977.005460054173800
2016-05-13999.001070.00985.001033.00100300103690300
2016-05-121006.001016.00975.00999.005840058153400
2016-05-111072.001082.001011.001033.006280065794700
2016-05-101036.001075.001008.001068.00133800140491400
2016-05-09990.001059.00980.001041.00147800152099600
2016-05-06965.00994.00964.00993.006660065252800
2016-05-02939.001010.00901.00965.00264500256383600
2016-04-28877.00953.00877.00949.00221400206339500
2016-04-27874.00898.00865.00892.008820077493800
2016-04-26897.00897.00817.00858.00119600101970300
2016-04-25910.00922.00880.00891.005420048816100
2016-04-22900.00940.00869.00924.0010920099156100
2016-04-21850.00952.00850.00924.00246200222521900
2016-04-20851.00869.00835.00838.004060034499600
2016-04-19837.00867.00831.00851.005420046128600

   ※ 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