[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 
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
2016-04-18830.00835.00804.00810.002370019416900
2016-04-15815.00857.00815.00841.008150068084600
2016-04-14795.00873.00795.00867.00164200137527000
2016-04-13793.00809.00793.00798.003550028361300
2016-04-12780.00799.00780.00793.005320042173200
2016-04-11762.00786.00751.00774.003380026064200
2016-04-08740.00759.00736.00749.005050037656800
2016-04-07770.00790.00756.00760.002710020858000
2016-04-06770.00777.00734.00766.005800044335900
2016-04-05790.00798.00766.00784.005570043353200
2016-04-04771.00810.00760.00798.005420042539300
2016-04-01784.00784.00756.00756.004290032922300
2016-03-31770.00785.00770.00782.004800037454900
2016-03-30780.00780.00758.00767.003860029634700
2016-03-29736.00778.00736.00772.005870044565900
2016-03-28762.00769.00724.00742.00158000117886700
2016-03-25803.00819.00802.00807.001960015825200
2016-03-24805.00814.00803.00808.002030016385600
2016-03-23815.00818.00806.00807.001630013223500
2016-03-22815.00833.00807.00812.001590013042200
2016-03-18826.00826.00803.00815.002050016598800
2016-03-17828.00838.00823.00823.002460020439300
2016-03-16852.00861.00824.00830.005200043608200
2016-03-15818.00889.00818.00879.009240079577200
2016-03-14815.00835.00812.00818.002170017806100
2016-03-11815.00838.00810.00818.002570021223900
2016-03-10819.00846.00819.00826.001930016056600
2016-03-09805.00825.00800.00824.0056004531700
2016-03-08827.00840.00800.00817.003660029857500
2016-03-07851.00866.00826.00831.003640030781300
2016-03-04785.00910.00785.00865.00140400118659800
2016-03-03800.00807.00787.00787.002930023301300
2016-03-02769.00798.00758.00787.006520051061600
2016-03-01762.00762.00742.00758.002880021701800
2016-02-29769.00769.00750.00750.003290024893400
2016-02-26785.00794.00752.00754.006610050933800
2016-02-25745.00769.00725.00746.005070037501700
2016-02-24705.00736.00705.00732.002000014395400
2016-02-23759.00760.00732.00732.001770013121500
2016-02-22712.00750.00710.00745.002680019639200
2016-02-19720.00721.00703.00716.002930020874400
2016-02-18753.00763.00730.00730.002950022099400
2016-02-17761.00770.00721.00734.002840021110100
2016-02-16720.00770.00701.00767.005390039724100
2016-02-15671.00731.00671.00719.005410038447300
2016-02-12668.00722.00640.00648.0011780079624400
2016-02-10785.00790.00721.00733.008000059498200
2016-02-09820.00836.00769.00770.007190057292900
2016-02-08801.00875.00800.00859.003150026295000
2016-02-05819.00843.00819.00826.003660030317200
2016-02-04891.00899.00831.00841.005510047515800
2016-02-03890.00900.00884.00891.002650023614500
2016-02-02920.00920.00895.00902.003530031944600
2016-02-01888.00927.00887.00921.008430076679400
2016-01-29874.00885.00840.00871.005170044785500
2016-01-28858.00887.00852.00874.004650040442300
2016-01-27857.00869.00854.00867.007190061849700
2016-01-26800.00873.00800.00854.00129300108205200
2016-01-25775.00839.00775.00839.0012040097933700
2016-01-22747.00782.00747.00782.009460072481400
2016-01-21725.00749.00725.00740.0010400077037200
2016-01-20756.00762.00723.00729.00153300114638900
2016-01-19755.00766.00732.00757.0012490093799300
2016-01-18701.00733.00679.00717.00147200104161100
2016-01-15801.00807.00727.00733.00234700176291700
2016-01-14820.00825.00765.00791.00283500225002700
2016-01-13851.00861.00791.00832.00681800564071500
2016-01-121025.001055.00970.001016.00136700139386400
2016-01-081023.001056.001007.001026.00107600110958800
2016-01-071001.001066.001001.001053.00136100141723100
2016-01-061033.001033.001001.001010.004450045209500
2016-01-05992.001024.00991.001020.006730068095800
2016-01-041000.001014.00988.00992.004550045550900
2015-12-301003.001010.00996.001006.002910029230000
2015-12-29999.001011.00985.001003.002870028722900
2015-12-28964.001004.00964.00997.005230051859400
2015-12-25961.00975.00961.00962.007550072840700
2015-12-241013.001020.00975.00975.007740076657300
2015-12-22990.001004.00980.001003.008120080133600
2015-12-211033.001035.00990.00993.00109900110025700
2015-12-18997.001036.00989.001033.00148200150585100
2015-12-17982.00990.00979.00984.004750046747200
2015-12-16980.00986.00971.00977.003340032712700
2015-12-15989.00998.00963.00963.005760056358900
2015-12-14974.00998.00974.00981.008160080145000
2015-12-111010.001018.00992.001000.006040060612800
2015-12-101011.001028.00996.001003.007520075934100
2015-12-091008.001040.001006.001034.006170063243500
2015-12-081025.001036.001011.001015.003860039399200
2015-12-071001.001041.001001.001032.007340075393100
2015-12-041010.001016.00998.001006.005880059129200
2015-12-031044.001049.001023.001024.005120052853300
2015-12-021022.001048.001013.001038.006840070147300
2015-12-011060.001069.001021.001031.006890071415200
2015-11-301089.001089.001058.001063.005610059969200
2015-11-271052.001090.001052.001089.00163300176470300
2015-11-261032.001082.001030.001066.00171300181812400

   ※ 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