[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 
2017-05-242333.002378.002325.002378.003310077982000
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
2016-12-072823.002913.002821.002911.003230092679600
2016-12-062905.002939.002851.002864.0070400203014300
2016-12-052960.002999.002903.002917.0049100144478000
2016-12-023035.003040.002970.002997.0050500151409900
2016-12-013090.003125.003020.003035.0043000131433500
2016-11-303060.003130.003040.003050.0046000140869000
2016-11-293155.003190.003100.003115.0032900103181500
2016-11-283005.003205.003005.003180.0060900190336000
2016-11-253135.003150.003020.003050.0064700198229000
2016-11-243235.003235.003150.003150.0036700116861500
2016-11-223225.003235.003115.003180.0058100183868000
2016-11-213275.003335.003240.003250.0043900143637000
2016-11-183420.003460.003305.003305.0074700250687000
2016-11-173380.003445.003305.003385.0077900263929500
2016-11-163410.003475.003320.003440.00164100560132000
2016-11-153200.003320.003085.003280.00104400337535000
2016-11-143095.003195.003055.003130.0073500231129000
2016-11-113255.003255.003005.003115.0077500241692000
2016-11-103275.003275.003115.003190.0074400236481500
2016-11-093160.003285.002791.002919.00253600764557300
2016-11-083350.003350.003115.003155.0081900263497500
2016-11-073225.003360.003160.003305.00109300357909500
2016-11-043085.003130.003015.003100.0057100176011000
2016-11-023150.003170.003000.003020.00111900341758500
2016-11-013305.003305.003200.003205.0044300142898500
2016-10-313270.003315.003220.003305.0039900130971500
2016-10-283360.003360.003205.003260.0093300305216000
2016-10-273405.003490.003360.003370.0053800182579000
2016-10-263370.003475.003360.003450.0072100246604000
2016-10-253460.003485.003300.003330.00131300442490000
2016-10-243665.003675.003430.003500.00201100707681500
2016-10-213720.003790.003700.003720.0066000246726500
2016-10-203775.003825.003710.003740.0092400346516000
2016-10-193895.003920.003780.003805.0093600359102000
2016-10-183860.003900.003820.003895.0091900354845000
2016-10-173705.003800.003705.003790.0066000247822000
2016-10-143955.003965.003680.003705.00222400840724500
2016-10-133940.003985.003830.003935.00164400645925000
2016-10-123770.004055.003765.003825.003334001307448500
2016-10-113980.003990.003780.003815.00111600432224500
2016-10-073860.003910.003800.003910.0070300270963000
2016-10-063995.004010.003855.003885.0081700319628000
2016-10-053935.004010.003900.003955.00105200417224500
2016-10-044050.004060.003880.003910.00222900878481000
2016-10-034270.004280.004045.004095.002501001042146500
2016-09-304180.004265.004105.004205.00225800945862000
2016-09-294100.004270.004030.004250.003871001602675500
2016-09-284035.004120.003950.003970.003152001269356500
2016-09-273870.003995.003730.003965.00249600961881000
2016-09-263900.003960.003780.003805.003239001257529000
2016-09-233775.003890.003720.003810.003250001233292000
2016-09-213615.003745.003565.003640.00225200822661000
2016-09-203770.003815.003625.003650.00239700888261500
2016-09-164200.004220.003640.003775.004817001838935000
2016-09-154135.004320.004110.004190.003369001415633000
2016-09-144635.004790.004005.004135.007669003346925500
2016-09-134520.004985.004470.004705.009738004666388000
2016-09-124470.004620.004385.004425.002737001229702500
2016-09-094755.004840.004465.004605.005103002384459500
2016-09-084670.004815.004535.004760.004045001899548500
2016-09-074540.004785.004490.004720.005847002745552000
2016-09-064695.004730.004330.004665.008832004015402500
2016-09-054215.004680.004170.004555.0012432005549988500
2016-09-024030.004190.003980.004155.003502001434707500
2016-09-013850.004085.003830.004085.004592001830269500
2016-08-313885.003965.003780.003805.00249100966725500
2016-08-303850.003875.003740.003815.00159200605964500
2016-08-293700.003880.003635.003870.00187800710455000
2016-08-263625.003710.003520.003600.0077200278784500
2016-08-253785.003810.003665.003685.00126500474121000
2016-08-243740.003820.003575.003795.00143100528283000
2016-08-233635.003775.003545.003740.00183200677553500
2016-08-223450.003600.003420.003570.0069400245221500
2016-08-193430.003475.003310.003390.0097400328954500
2016-08-183645.003675.003455.003500.0088600317223000
2016-08-173700.003740.003550.003610.00116200423625000
2016-08-163455.003645.003365.003600.00195100690450000
2016-08-153540.003635.003435.003495.0097200344243500
2016-08-123500.003585.003430.003515.00151000529704000
2016-08-103300.003450.003290.003390.00116100391338500
2016-08-093085.003300.003060.003265.00177500562810500
2016-08-083235.003300.003025.003050.00120500376957000
2016-08-053305.003335.003210.003210.0069200225782000
2016-08-043460.003570.003225.003275.00171600573508000
2016-08-033620.003640.003450.003480.00133400472330500
2016-08-023720.003825.003680.003680.00121300455463000
2016-08-013650.003920.003620.003715.00252800952989500
2016-07-293505.003780.003340.003735.003685001319765500
2016-07-283720.003840.003580.003590.00145500539691500
2016-07-273770.003845.003670.003685.00163300609435000
2016-07-263925.004080.003665.003780.003578001372498000
2016-07-254115.004440.004005.004025.009125003860761500
2016-07-223870.004250.003820.004250.004780001945458000
2016-07-214050.004090.003770.003900.00234700915703000
2016-07-203890.004130.003835.003990.006346002551153500
2016-07-193575.003985.003530.003900.003731001435977000
2016-07-153755.003810.003570.003635.00170800628303000
2016-07-143680.003930.003650.003845.00234700890970000
2016-07-133755.003785.003525.003655.00168700615138000
2016-07-123825.003885.003660.003690.00204100770919000
2016-07-113635.003840.003580.003720.002861001064181000
2016-07-083685.003790.003330.003495.002830001003396000
2016-07-074060.004080.003800.003800.003294001295532500
2016-07-063690.003950.003570.003950.003496001296622500
2016-07-053970.004060.003800.003830.006569002585291500
2016-07-043450.003845.003420.003830.007603002786755500
2016-07-013110.003545.003085.003350.006931002307273500
2016-06-303020.003305.003010.003055.003886001223620000
2016-06-293005.003155.002960.003020.00231500707587500
2016-06-282735.002930.002670.002851.00254200709332400
2016-06-272706.002920.002655.002835.00287800806404100
2016-06-243200.003220.002395.002679.005250001431397100
2016-06-233045.003120.002970.003095.00163800497439400
2016-06-223280.003670.003075.003125.008445002831376500
2016-06-213160.003325.003110.003300.004322001393861500
2016-06-203235.003370.003170.003230.004619001506155500
2016-06-173295.003330.002902.003095.004615001442699300
2016-06-163635.003715.003065.003065.007856002568569000
2016-06-153560.003910.003365.003765.0010746003986774000
2016-06-144015.004095.003500.003700.007843002970567500
2016-06-134275.004400.003760.004120.0010076004086319000
2016-06-104215.004450.004125.004450.0012994005619295000
2016-06-094190.004280.003950.004145.009086003736647000
2016-06-083715.004120.003675.004120.0010465004110737500
2016-06-073600.003660.003470.003645.00167500597383000
2016-06-063410.003640.003400.003600.00144900508467000
2016-06-033410.003560.003365.003525.00265200920725500
2016-06-023635.003745.003330.003450.003523001245672500
2016-06-013700.003875.003605.003705.003848001445236500
2016-05-313645.003815.003520.003795.003425001265385500
2016-05-303570.003765.003505.003670.006868002491780000
2016-05-273350.003450.003210.003450.003394001139884500
2016-05-263150.003350.003075.003160.00183100591135500
2016-05-253550.003570.003130.003200.00265200880960500
2016-05-243550.003600.003350.003495.00194600678901500
2016-05-233350.003560.003315.003540.00241200826111500
2016-05-203085.003475.003075.003280.00259200855336000
2016-05-193370.003410.003030.003140.00263000838917000

   ※ 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