[3698 東証マザーズ] CRI・ミドルウェア 日足 時系列データ

[3698 東証マザーズ] CRI・ミドルウェア (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-122045.002164.002044.002051.00169100353954000
2017-12-111999.002028.001950.002019.0086800173443800
2017-12-081936.001969.001910.001941.004040078515300
2017-12-071895.001923.001895.001901.001060020183700
2017-12-061870.001949.001866.001883.005110097356800
2017-12-051881.001881.001860.001867.001400026160800
2017-12-041928.001928.001870.001881.002420045924100
2017-12-011904.001920.001889.001909.002400045722100
2017-11-301911.001937.001881.001909.002150040986500
2017-11-291954.001964.001912.001923.003510067826400
2017-11-282007.002020.001952.001955.002410047655400
2017-11-272019.002035.001998.002000.001730034876300
2017-11-241966.002041.001960.002003.001970039493200
2017-11-222021.002030.001985.001986.002020040553500
2017-11-212031.002072.001984.002049.004170084156400
2017-11-201902.002045.001902.002028.0066500132270900
2017-11-171873.001909.001873.001899.001630030934400
2017-11-161868.001899.001856.001881.001470027578200
2017-11-151922.001988.001852.001858.004950093973500
2017-11-141950.001961.001917.001938.001720033287100
2017-11-132000.002009.001932.001940.004500088117300
2017-11-101870.002030.001824.002030.00109500213388100
2017-11-091839.001880.001815.001852.003700068275600
2017-11-081840.001853.001832.001834.001250022995800
2017-11-071875.001875.001838.001843.002210040923700
2017-11-061875.001882.001866.001878.001020019089500
2017-11-021872.001878.001864.001871.001220022816100
2017-11-011901.001906.001873.001878.002460046418300
2017-10-311934.001934.001883.001907.001460027744900
2017-10-301910.001964.001900.001918.002090040224400
2017-10-271880.001910.001865.001909.002820053142300
2017-10-261867.001881.001847.001853.001350025120700
2017-10-251861.001900.001861.001867.001870035074800
2017-10-241895.001915.001851.001861.002620048921300
2017-10-231928.001930.001879.001900.001330025401200
2017-10-201876.001935.001844.001930.003500066971000
2017-10-191806.001877.001805.001877.003590066168300
2017-10-181830.001838.001815.001815.002380043398200
2017-10-171877.001880.001838.001838.002610048359300
2017-10-161887.001898.001830.001848.0055200102791800
2017-10-131908.001914.001885.001892.002530047988200
2017-10-121938.001943.001901.001917.001660031868200
2017-10-111968.001969.001931.001931.00620012062800
2017-10-101911.001954.001909.001947.001180022766900
2017-10-061912.001992.001905.001916.002420046580000
2017-10-051919.002065.001913.001932.004110080457000
2017-10-041910.001920.001901.001908.001210023065800
2017-10-031906.001914.001886.001900.002510047685000
2017-10-021915.001932.001901.001906.002030038833300
2017-09-291942.001964.001894.001903.0054900104940400
2017-09-281928.001953.001914.001942.003050058953400
2017-09-271916.001953.001915.001938.002550049127800
2017-09-261873.001971.001810.001945.00115900219898500
2017-09-252056.002063.002000.002000.003060061794500
2017-09-222136.002164.002011.002039.003770078179500
2017-09-212180.002283.002138.002146.00120500266146800
2017-09-202074.002166.002074.002150.003950084382800
2017-09-192030.002091.002021.002075.003770077634400
2017-09-151965.002021.001963.001999.002200043939200
2017-09-141985.002007.001973.001981.001710034024500
2017-09-131975.001999.001950.001989.001820035986700
2017-09-121945.001975.001945.001975.001700033280500
2017-09-111920.001979.001919.001939.001760034247100
2017-09-081882.001937.001881.001902.001970037436600
2017-09-071925.001934.001886.001895.002520048092600
2017-09-061900.001965.001871.001900.004000076336900
2017-09-052021.002022.001923.001943.0062900122873600
2017-09-042023.002024.001971.002023.002680053491000
2017-09-012027.002044.002020.002024.002110042783000
2017-08-312050.002058.002021.002048.002080042498800
2017-08-302124.002130.002050.002050.004070084333500
2017-08-292145.002186.002068.002103.0047200100440000
2017-08-282020.002068.002015.002068.001590032409300
2017-08-252060.002076.002010.002014.003810077262500
2017-08-242062.002099.002060.002080.00700014576600
2017-08-232081.002095.002070.002086.001580032913100
2017-08-222118.002141.002102.002102.00980020732900
2017-08-212179.002179.002128.002129.001060022762800
2017-08-182140.002201.002102.002160.002770060079800
2017-08-172040.002210.002040.002157.0054200116603200
2017-08-161988.002045.001966.002031.003230065019700
2017-08-151985.002007.001960.001988.003980078947500
2017-08-141980.002034.001933.001958.0093000182970700
2017-08-102131.002159.002121.002130.003530075346400
2017-08-092223.002225.002145.002163.004570099519800
2017-08-082242.002282.002231.002235.001450032616300
2017-08-072306.002315.002248.002253.001580035765100
2017-08-042251.002361.002251.002312.002850065976300
2017-08-032311.002312.002250.002258.001990045325800
2017-08-022339.002339.002296.002304.001430033179100
2017-08-012352.002352.002240.002256.0053500122393800
2017-07-312371.002394.002351.002351.001680039698600
2017-07-282411.002411.002367.002369.002680063904400
2017-07-272449.002459.002404.002411.001660040130400
2017-07-262467.002488.002412.002429.003060074627000
2017-07-252391.002470.002389.002440.002460059771900
2017-07-242380.002421.002378.002406.001840044122600
2017-07-212408.002442.002385.002385.002570061723400
2017-07-202442.002450.002407.002407.002090050610300
2017-07-192433.002450.002408.002441.001680040832300
2017-07-182512.002512.002436.002442.002480061119400
2017-07-142501.002512.002487.002512.00700017499700
2017-07-132530.002530.002500.002501.001260031625900
2017-07-122508.002544.002493.002544.003430086471800
2017-07-112551.002551.002518.002532.00940023800400
2017-07-102500.002555.002500.002554.002730069181300
2017-07-072478.002521.002475.002501.001850046082400
2017-07-062540.002575.002475.002528.002150053922900
2017-07-052425.002514.002410.002490.003200078706100
2017-07-042582.002586.002436.002440.0088100219698200
2017-07-032628.002630.002560.002570.0045300117235800
2017-06-302615.002629.002582.002628.0062600162963900
2017-06-292728.002820.002644.002652.00224700609839000
2017-06-282666.002696.002592.002616.0052500138079700
2017-06-272710.002720.002680.002696.002320062715600
2017-06-262698.002724.002662.002724.0057900156458900
2017-06-232713.002717.002605.002621.0071200190058300
2017-06-222734.002734.002650.002698.0046500125526400
2017-06-212580.002741.002580.002713.00103700278988500
2017-06-202547.002614.002527.002574.0060000154426000
2017-06-192512.002565.002470.002550.0079200199257600
2017-06-162713.002727.002560.002570.00111800293650700
2017-06-152783.002790.002730.002758.0047100129905700
2017-06-142736.002783.002701.002754.0076000208059900
2017-06-132685.002729.002670.002685.003460093216900
2017-06-122737.002749.002670.002674.0044900121400500
2017-06-092687.002727.002646.002703.0073100196833900
2017-06-082645.002737.002612.002627.00128300343352000
2017-06-072511.002696.002511.002679.00144500381217500
2017-06-062579.002579.002471.002515.0065500164619400
2017-06-052475.002568.002475.002568.0053400135252700
2017-06-022535.002540.002455.002457.00105500261707600
2017-06-012614.002623.002516.002530.0098700251788200
2017-05-312626.002660.002613.002632.0043200113580000
2017-05-302635.002698.002608.002612.0098000259885600
2017-05-292516.002655.002515.002630.00142800372694600
2017-05-262432.002555.002415.002550.00140500353643000
2017-05-252385.002471.002385.002405.0054600132594600
2017-05-242333.002378.002325.002378.003310077982000
2017-05-232350.002373.002322.002323.002160050670500
2017-05-222296.002377.002296.002357.003080072364000
2017-05-192277.002320.002274.002290.001780040923100
2017-05-182265.002297.002257.002266.002910066194400
2017-05-172260.002355.002249.002341.003980091887500
2017-05-162236.002268.002236.002249.001100024754200
2017-05-152242.002273.002223.002230.002600058227600
2017-05-122374.002374.002276.002282.0057400132318300
2017-05-112381.002450.002356.002376.0066800160424800
2017-05-102382.002394.002346.002371.0042400100416500
2017-05-092263.002394.002263.002394.0080300188856400
2017-05-082262.002288.002252.002266.003650082721700
2017-05-022241.002267.002239.002249.002130047880900
2017-05-012185.002285.002184.002273.002900065038300
2017-04-282283.002299.002210.002210.0045900102859600
2017-04-272299.002330.002253.002283.0043800100436500
2017-04-262218.002302.002215.002301.0080100181166600
2017-04-252100.002192.002100.002171.003940085522300
2017-04-242193.002193.002100.002100.002730058044100
2017-04-212222.002232.002131.002140.003860083579900
2017-04-202200.002240.002188.002218.002070045728300
2017-04-192186.002231.002181.002198.003490077100900
2017-04-182169.002236.002169.002236.003500077034600
2017-04-172052.002240.002052.002169.0074000159706300
2017-04-142089.002211.002051.002114.0066000141211700
2017-04-132050.002115.002016.002089.0059000121746500
2017-04-122100.002135.002002.002014.00100400204690400
2017-04-112176.002208.002145.002150.0067600146793800
2017-04-102295.002295.002225.002226.0056300126655700
2017-04-072227.002308.002153.002295.00107700240449200
2017-04-062281.002285.002163.002197.00125400277345700
2017-04-052363.002394.002245.002323.00154700356982600
2017-04-042487.002488.002261.002329.00245100577693100
2017-04-032675.002699.002408.002451.00365200913584500
2017-03-313125.003160.002635.002675.004050001124193900
2017-03-303155.003160.003050.003060.002510078008000
2017-03-293020.003110.003020.003100.0042800131447500
2017-03-283050.003090.003035.003040.002630080325000
2017-03-273095.003145.003035.003035.0034700106320000
2017-03-243100.003145.003090.003105.003200099637500
2017-03-233155.003175.003095.003115.003190099554500
2017-03-223110.003200.003105.003105.0033100103837000
2017-03-213095.003275.003070.003225.0060100192652000
2017-03-173100.003150.003080.003095.003120096901000
2017-03-163110.003145.003060.003120.0045000139576000
2017-03-153200.003220.003120.003125.0040300127018000
2017-03-143150.003230.003130.003200.0053000168734500
2017-03-133340.003365.003175.003195.00116000377482000
2017-03-103410.003410.003350.003375.0035500119745500
2017-03-093450.003470.003335.003360.0056700192510000
2017-03-083435.003465.003400.003435.0068100234514500
2017-03-073335.003455.003325.003395.0085500290994000
2017-03-063345.003400.003320.003320.0057900193576000
2017-03-033380.003460.003355.003375.0057500195710500
2017-03-023345.003475.003330.003400.00197800673419500
2017-03-013245.003315.003205.003245.0066600216591000
2017-02-283320.003340.003250.003270.0056900187403000
2017-02-273370.003385.003285.003290.0051300170314500
2017-02-243340.003380.003305.003370.0032600108996500
2017-02-233360.003380.003305.003315.0054500181467500
2017-02-223445.003480.003340.003365.0097200331592000
2017-02-213310.003400.003280.003385.00100700338261500
2017-02-203265.003295.003235.003255.002630085611500
2017-02-173225.003280.003185.003220.002310074588000
2017-02-163250.003350.003230.003250.0048300158478500
2017-02-153255.003285.003155.003250.0065400210215000
2017-02-143300.003320.003230.003245.0082100268378000
2017-02-133410.003430.003315.003320.0085200285731000
2017-02-103485.003490.003320.003415.00223300762609000
2017-02-093600.003690.003590.003660.0085000310414500
2017-02-083580.003645.003530.003605.0037500134516500
2017-02-073600.003600.003545.003580.0034900124818000
2017-02-063630.003690.003575.003600.0088000319315000
2017-02-033480.003610.003475.003535.0086900306192000
2017-02-023570.003620.003450.003480.0054300191586000
2017-02-013605.003670.003555.003570.0064500232701500
2017-01-313570.003695.003535.003630.0060100218190500
2017-01-303625.003690.003605.003620.0052600191311000
2017-01-273610.003715.003605.003660.0092100336984500
2017-01-263740.003750.003575.003575.00128100468212000
2017-01-253605.003720.003590.003700.00222900816685500
2017-01-243370.003570.003370.003570.0097000339840000
2017-01-233400.003440.003330.003380.0029700100693500
2017-01-203435.003540.003390.003415.0091100316340000
2017-01-193305.003530.003305.003435.00134700464528000
2017-01-183260.003315.003250.003300.0032900107807000
2017-01-173390.003390.003280.003310.0039800132807500
2017-01-163405.003420.003305.003335.0059300199127500
2017-01-133220.003540.003220.003440.00163800558642000
2017-01-123310.003355.003250.003255.0061500202171500
2017-01-113520.003550.003355.003360.0096300330770000
2017-01-103430.003525.003380.003510.00110000382459500
2017-01-063400.003470.003350.003360.00117400401718000
2017-01-053290.003400.003270.003400.00100500336807000
2017-01-043235.003300.003165.003285.0058000188646000
2016-12-303060.003165.003060.003135.002530079484500
2016-12-293165.003170.003080.003110.003170098534000
2016-12-283180.003220.003145.003185.0033200105413500
2016-12-273185.003240.003120.003120.0048100152737500
2016-12-263080.003250.003080.003220.0046200147932000
2016-12-223115.003135.003105.003110.002640082199000
2016-12-213130.003180.003110.003135.002870090105000
2016-12-203230.003255.003140.003145.0043100137431500
2016-12-193130.003380.003040.003165.00170200555038000
2016-12-163235.003245.003130.003130.0054000171883000
2016-12-153285.003285.003195.003275.0063900207191500
2016-12-143175.003340.003145.003315.00172000562061000
2016-12-132999.003180.002952.003110.0079500242694900
2016-12-122904.002965.002821.002947.0059900174105400
2016-12-093020.003060.002881.002904.00109800323495500
2016-12-082920.003090.002911.003065.00128000386129100

   ※ 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。 

Twitter