[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 
2017-10-202019.002071.001935.002020.00188700374029100
2017-10-192117.002134.001986.002019.00215200440345700
2017-10-182162.002300.002135.002184.00229000505619000
2017-10-171999.002326.001999.002245.00412000907954400
2017-10-162025.002110.001980.002004.00139600285199900
2017-10-131913.002136.001910.002000.005139001031201100
2017-10-122053.002053.002011.002053.00349400716446300
2017-10-111600.001665.001600.001653.005440088853900
2017-10-101653.001669.001592.001630.00120000194694100
2017-10-061709.001712.001635.001645.00108900180990200
2017-10-051695.001760.001642.001692.00102000171172300
2017-10-041777.001801.001703.001716.0079100137936900
2017-10-031809.001843.001715.001777.00115100205556500
2017-10-021701.001830.001696.001824.00141800254356900
2017-09-291792.001797.001635.001655.00159500271121000
2017-09-281670.001758.001670.001752.00124600215496600
2017-09-271552.001672.001550.001668.00153100249134300
2017-09-261503.001594.001503.001547.0085100131867400
2017-09-251500.001610.001500.001527.00134800209865600
2017-09-221470.001532.001460.001487.00115800173010400
2017-09-211475.001492.001442.001470.006340092993800
2017-09-201499.001499.001455.001476.003710054909100
2017-09-191414.001500.001414.001485.00107800158689100
2017-09-151382.001414.001374.001397.003270045646000
2017-09-141449.001449.001381.001392.003150044391800
2017-09-131365.001486.001365.001430.00109500157206500
2017-09-121334.001357.001334.001356.00810010886600
2017-09-111329.001355.001329.001338.001240016620300
2017-09-081364.001380.001329.001329.002390032320900
2017-09-071410.001410.001371.001372.00870012085200
2017-09-061355.001425.001342.001381.002160029838500
2017-09-051437.001448.001355.001391.005370075142900
2017-09-041406.001459.001391.001459.006060086685000
2017-09-011412.001420.001400.001405.001110015639400
2017-08-311447.001450.001412.001418.002080029890700
2017-08-301406.001450.001385.001433.005680080800200
2017-08-291386.001411.001360.001411.002590036184900
2017-08-281420.001420.001395.001395.001460020503500
2017-08-251415.001432.001402.001415.003030042987200
2017-08-241385.001419.001378.001409.003820053615200
2017-08-231360.001381.001351.001380.001860025479700
2017-08-221375.001375.001349.001360.001470019960100
2017-08-211368.001378.001352.001360.00920012544500
2017-08-181348.001380.001340.001361.002760037453500
2017-08-171390.001390.001359.001360.001350018545500
2017-08-161382.001400.001350.001361.003590049473700
2017-08-151347.001376.001332.001375.003370045793500
2017-08-141308.001354.001301.001346.001530020227500
2017-08-101336.001361.001320.001323.002700036332100
2017-08-091343.001360.001333.001344.001790024118300
2017-08-081329.001365.001329.001360.003270044192900
2017-08-071304.001335.001290.001323.002860037392100
2017-08-041341.001351.001310.001322.002810037456500
2017-08-031368.001376.001336.001345.005380072607900
2017-08-021338.001380.001334.001380.00105300142595600
2017-08-011330.001331.001293.001317.002380031276400
2017-07-311314.001340.001305.001315.003480045866400
2017-07-281288.001299.001283.001299.0056007226200
2017-07-271294.001315.001292.001294.001110014428900
2017-07-261305.001316.001295.001302.001040013582000
2017-07-251320.001320.001308.001311.0040005253500
2017-07-241298.001325.001283.001320.002350030583700
2017-07-211323.001345.001300.001301.001510020016200
2017-07-201310.001338.001309.001335.003420045349400
2017-07-191284.001325.001284.001316.003410044671900
2017-07-181250.001292.001243.001282.003040038782800
2017-07-141312.001325.001252.001256.004530058165800
2017-07-131224.001345.001224.001342.00172900222041200
2017-07-121238.001247.001224.001224.001790022127000
2017-07-111233.001253.001232.001247.001610019972500
2017-07-101245.001249.001233.001242.0043005331100
2017-07-071228.001238.001219.001233.001230015135200
2017-07-061235.001238.001226.001228.0044005413100
2017-07-051219.001243.001210.001235.001550019043500
2017-07-041218.001228.001203.001219.004020049046500
2017-07-031200.001229.001197.001218.002700032642300
2017-06-301199.001202.001190.001200.001550018529400
2017-06-291220.001220.001199.001202.00880010587000
2017-06-281203.001250.001199.001200.005010060776600
2017-06-271239.001239.001202.001213.001510018411700
2017-06-261210.001241.001201.001225.001710021008100
2017-06-231224.001224.001201.001210.001620019579300
2017-06-221234.001239.001217.001228.001280015715700
2017-06-211219.001250.001216.001234.001680020693100
2017-06-201202.001258.001202.001231.003170039069000
2017-06-191201.001224.001186.001205.001960023630100
2017-06-161176.001237.001176.001203.001690020272900
2017-06-151204.001209.001191.001191.002980035763000
2017-06-141222.001224.001206.001213.001350016378200
2017-06-131214.001240.001214.001220.001860022832700
2017-06-121245.001246.001206.001213.002120025907600
2017-06-091295.001295.001248.001257.002030025750200
2017-06-081280.001298.001264.001274.001630020881600
2017-06-071231.001298.001231.001284.003910049593500
2017-06-061220.001265.001207.001243.002420029871300
2017-06-051201.001234.001201.001234.001760021462300
2017-06-021210.001217.001199.001203.002710032658300
2017-06-011225.001234.001190.001203.002670032160600
2017-05-311245.001259.001231.001232.001290016027600
2017-05-301234.001269.001234.001253.001220015299900
2017-05-291257.001266.001241.001251.001530019228800
2017-05-261280.001280.001262.001267.0074009402500
2017-05-251250.001287.001250.001278.002380030365500
2017-05-241250.001269.001239.001261.002480031194100
2017-05-231250.001263.001240.001249.004170052355900
2017-05-221232.001252.001202.001243.004740058509800
2017-05-191255.001255.001235.001240.002030025314500
2017-05-181222.001255.001220.001244.002940036315400
2017-05-171264.001268.001252.001252.001640020642600
2017-05-161273.001273.001241.001255.001840023071000
2017-05-151250.001275.001220.001243.004000050200100
2017-05-121254.001284.001241.001280.002590032823800
2017-05-111265.001273.001259.001268.004640058775000
2017-05-101256.001271.001253.001259.003970049970300
2017-05-091253.001279.001252.001256.001470018561000
2017-05-081249.001284.001249.001278.004500057336500
2017-05-021250.001265.001238.001247.004160051925000
2017-05-011220.001266.001214.001252.006250077926800
2017-04-281177.001221.001171.001221.007000084333800
2017-04-271151.001189.001146.001180.005110059522000
2017-04-261168.001170.001141.001164.004680054033700
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

   ※ 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