[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 
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
2016-05-183980.004035.003080.003280.004524001601081500
2016-05-173600.003780.003550.003780.00224200823581500
2016-05-163960.004060.003505.003780.003191001223118500
2016-05-134020.004300.003925.004100.005432002251459500
2016-05-123630.004040.003615.003810.003650001417501500
2016-05-113655.003845.003395.003630.00261900947101000
2016-05-103905.004225.003750.003750.004436001776655000
2016-05-093975.004240.003820.003995.005899002360468500
2016-05-064100.004395.004000.004080.0010633004471134000
2016-05-023280.003855.003230.003845.0012846004673040000
2016-04-283130.003375.002890.003215.009072002901103400
2016-04-272981.003035.002810.002885.00148100430319100
2016-04-263265.003345.002806.002950.006296001937023000
2016-04-253150.003470.003145.003435.008407002826351000
2016-04-223080.003145.002869.002966.00232300694976800
2016-04-212776.003070.002757.003025.003726001098609400
2016-04-202650.002835.002550.002740.00250200675982100
2016-04-192635.002797.002521.002541.00186200494556700
2016-04-182666.002710.002554.002573.00146500382735500
2016-04-152868.003090.002704.002765.003788001101386700
2016-04-142910.002945.002764.002801.00196600558999900
2016-04-133045.003140.002821.002996.00244000725254800
2016-04-123335.003465.002780.002999.007742002480505000
2016-04-112731.003170.002570.003170.003859001098822800
2016-04-082392.002678.002390.002667.00349900905464400
2016-04-072215.002555.002214.002491.004213001009039300
2016-04-061985.002200.001917.002192.0098600206070900
2016-04-052164.002170.001901.002028.00101600205006300
2016-04-042124.002310.002000.002214.0080500176037500
2016-04-012240.002340.002119.002190.00118100261365800
2016-03-312300.002480.002207.002340.00189200446132300
2016-03-302300.002388.002115.002159.00219000501728000
2016-03-292025.002260.001995.002260.00212600462932900
2016-03-282062.002130.001959.002025.0055200112582000
2016-03-252139.002197.002000.002048.00178200376189700
2016-03-241794.002152.001794.002062.00312900628052600
2016-03-231778.001849.001730.001816.004880087524600
2016-03-221859.001890.001775.001777.003980072245700
2016-03-181777.001850.001734.001826.0058900105541900
2016-03-171716.001885.001712.001780.00141300255179800
2016-03-161691.001924.001676.001701.00230900413833100
2016-03-151597.001675.001582.001660.003390055152500
2016-03-141610.001677.001602.001624.003470056775300
2016-03-111550.001582.001526.001580.00790012279200
2016-03-101532.001607.001532.001555.001260019870400
2016-03-091545.001550.001495.001531.002320035141400
2016-03-081589.001610.001522.001545.003060047801600
2016-03-071658.001671.001597.001597.002900047158300
2016-03-041710.001724.001618.001658.005000082998400
2016-03-031613.001800.001610.001730.00107900185985700
2016-03-021601.001645.001562.001613.002040032863100
2016-03-011620.001620.001568.001595.00810012920200
2016-02-291645.001699.001600.001615.001810029726600
2016-02-261689.001728.001631.001631.002310038593800
2016-02-251620.001693.001620.001685.001160019306700
2016-02-241567.001621.001516.001619.001320020791100
2016-02-231694.001730.001630.001647.001510025086800
2016-02-221867.001867.001685.001694.004400078188000
2016-02-191625.001669.001530.001667.002240036260500
2016-02-181500.001711.001489.001599.005810093135800
2016-02-171400.001444.001400.001411.001120015801600
2016-02-161385.001452.001350.001406.001680023664700
2016-02-151396.001448.001351.001390.002450034237500
2016-02-121326.001468.001326.001342.004410060401000
2016-02-101602.001610.001492.001516.002760042383500
2016-02-091615.001634.001590.001602.002120034110000
2016-02-081661.001756.001644.001695.001740029545600
2016-02-051749.001749.001580.001695.005180086076100
2016-02-041814.001907.001762.001791.0056300104027100
2016-02-031741.001850.001685.001850.004480078833000
2016-02-021890.001956.001797.001813.0073700137232100
2016-02-011851.001970.001832.001883.00107400203716700
2016-01-291725.001850.001688.001820.00195700345533800
2016-01-281572.001730.001557.001685.00135500223187400
2016-01-271600.001648.001529.001572.0099400158846800
2016-01-261477.001510.001450.001451.002970043655200
2016-01-251499.001580.001459.001524.0071600109088700
2016-01-221390.001430.001375.001411.001290018146700
2016-01-211401.001499.001370.001370.002490035514800
2016-01-201520.001539.001401.001431.003730055702700
2016-01-191407.001485.001373.001485.001260017850500
2016-01-181398.001398.001332.001366.001830024899100
2016-01-151495.001505.001321.001412.005890085341500
2016-01-141362.001445.001335.001422.003490048756900
2016-01-131388.001420.001388.001409.002070029013100
2016-01-121358.001410.001300.001328.004420060790000
2016-01-081323.001349.001307.001346.001680022421600
2016-01-071335.001374.001320.001339.001210016274900
2016-01-061300.001347.001300.001315.001890025099100
2016-01-051270.001324.001245.001317.001930025086400
2016-01-041285.001324.001240.001282.00950012291100
2015-12-301243.001309.001243.001285.00980012556500
2015-12-291270.001270.001222.001255.001170014627500
2015-12-281152.001299.001152.001272.002230027234000
2015-12-251136.001171.001133.001160.003390038842100
2015-12-241204.001249.001150.001158.004360051482900
2015-12-221281.001281.001185.001218.002910036020200
2015-12-211310.001315.001276.001281.003190041249900
2015-12-181400.001400.001345.001350.001640022333500
2015-12-171385.001420.001385.001395.001310018369100
2015-12-161374.001410.001370.001384.00880012207700
2015-12-151381.001400.001350.001357.001680023034200
2015-12-141355.001395.001351.001381.001580021490700
2015-12-111416.001416.001392.001392.00870012221500
2015-12-101398.001415.001382.001386.001960027351700
2015-12-091461.001461.001418.001419.004510064914000
2015-12-081525.001548.001490.001491.003330050292600
2015-12-071526.001535.001505.001518.002650040175900
2015-12-041511.001550.001501.001510.003520053436200
2015-12-031575.001575.001523.001545.003710057410000
2015-12-021502.001594.001501.001590.005590086537000
2015-12-011505.001520.001500.001501.0081600123135200
2015-11-301553.001559.001505.001542.003140048300500
2015-11-271535.001550.001517.001529.002180033359400
2015-11-261611.001611.001504.001545.005310082568900

   ※ 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