[3730 東証1部] マクロミル 日足 時系列データ

[3730 東証1部] マクロミル (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2014-04-24785.00785.00783.00784.0088006899600
2014-04-23783.00785.00783.00785.001620012690100
2014-04-22782.00784.00782.00783.00126009856900
2014-04-21781.00785.00780.00783.001510011810800
2014-04-18784.00785.00783.00785.002880022588400
2014-04-17784.00786.00784.00786.00112008784300
2014-04-16784.00786.00784.00785.002480019489500
2014-04-15782.00787.00782.00787.0010840085148500
2014-04-14783.00784.00783.00783.001470011513000
2014-04-11784.00785.00784.00784.0055004313600
2014-04-10784.00785.00784.00784.004430034731400
2014-04-09783.00784.00783.00784.0075005873100
2014-04-08783.00784.00783.00783.006240048890100
2014-04-07782.00783.00782.00783.0059004616100
2014-04-04782.00783.00782.00783.003770029487500
2014-04-03782.00783.00781.00781.002070016190500
2014-04-02780.00784.00780.00782.009710075988800
2014-04-01783.00784.00780.00780.006870053707900
2014-03-31783.00784.00782.00782.004410034511400
2014-03-28783.00785.00782.00783.00218800171452300
2014-03-27783.00785.00782.00783.005430042547700
2014-03-26783.00784.00782.00784.003460027088100
2014-03-25784.00784.00782.00783.003230025283000
2014-03-24783.00784.00781.00782.008310065027400
2014-03-20782.00783.00782.00782.002060016116100
2014-03-19782.00783.00782.00782.001620012671000
2014-03-18782.00783.00782.00782.008020062717900
2014-03-17782.00782.00781.00781.005400042220100
2014-03-14781.00782.00781.00781.005520043124700
2014-03-13782.00783.00781.00781.009900077401600
2014-03-12781.00782.00781.00781.00229700179537300
2014-03-11781.00782.00781.00781.007500058614400
2014-03-10782.00782.00781.00781.002550019931900
2014-03-07782.00782.00781.00782.002790021805900
2014-03-06780.00782.00780.00782.00130400101833100
2014-03-05781.00781.00780.00780.005130040050400
2014-03-04779.00781.00779.00780.008450065899600
2014-03-03779.00780.00778.00779.004790037323100
2014-02-28780.00781.00775.00780.00404700315200500
2014-02-27782.00783.00781.00781.00246300192415800
2014-02-26781.00783.00781.00781.003960030947200
2014-02-25782.00783.00781.00782.006460050516100
2014-02-24782.00782.00781.00782.007940062071000
2014-02-21782.00782.00781.00781.0010710083722700
2014-02-20782.00782.00780.00780.004850037897700
2014-02-19781.00782.00780.00780.006510050835600
2014-02-18780.00781.00779.00780.0011330088433400
2014-02-17780.00781.00779.00780.0012600098287400
2014-02-14781.00782.00779.00779.00185800145020000
2014-02-13783.00783.00781.00781.0011290088205400
2014-02-12781.00783.00781.00782.0012730099473200
2014-02-10781.00782.00779.00779.00141900110682700
2014-02-07780.00781.00779.00780.009010070247700
2014-02-06778.00780.00778.00779.006330049323800
2014-02-05779.00780.00778.00779.00173000134758300
2014-02-04780.00783.00778.00779.00289000225237400
2014-02-03778.00783.00778.00779.00142400111098400
2014-01-31778.00783.00776.00776.00237600184812500
2014-01-30777.00784.00775.00784.00452500353043100
2014-01-29777.00778.00774.00775.00299600232535000
2014-01-28778.00780.00777.00777.00182100141702700
2014-01-27782.00782.00780.00780.00808700631965400
2014-01-24783.00783.00768.00781.00852800666464100
2014-01-23783.00784.00782.00782.00420100328896100
2014-01-22783.00783.00782.00782.00358700280708200
2014-01-21783.00783.00782.00782.00370000289517300
2014-01-20782.00783.00781.00782.00898800702702400
2014-01-17784.00784.00782.00782.001127400882677700
2014-01-16784.00784.00783.00783.00360200282197400
2014-01-15784.00784.00783.00783.00911700714346300
2014-01-14784.00784.00783.00783.00649800509094700
2014-01-10783.00784.00783.00783.00329200257863400
2014-01-09783.00784.00783.00784.00399400312945700
2014-01-08783.00784.00783.00783.00374100293030700
2014-01-07783.00784.00783.00783.00581000455112400
2014-01-06783.00784.00782.00783.00708400554849700
2013-12-30783.00783.00782.00782.00460600360481100
2013-12-27782.00784.00781.00782.0013053001021483100
2013-12-26781.00782.00780.00781.00711900556185800
2013-12-25780.00782.00780.00780.0016611001296275600
2013-12-24781.00782.00780.00780.0014836001158569100
2013-12-20781.00782.00780.00780.00993000775639700
2013-12-19781.00782.00778.00780.0023448001828739800
2013-12-18782.00783.00780.00781.0042164003295472100
2013-12-17782.00783.00782.00782.0013904001087484800
2013-12-16782.00783.00782.00782.0025604002002511700
2013-12-13783.00784.00782.00782.0089294006987997300
2013-12-12763.00763.00763.00763.00283000215929000
2013-12-11674.00682.00658.00663.00659800440597200
2013-12-10681.00683.00668.00674.00539700364281200
2013-12-09664.00688.00663.00683.00810600549027200
2013-12-06647.00651.00635.00649.00403200259440600
2013-12-05639.00656.00639.00647.00558200362552300
2013-12-04636.00649.00635.00644.00428600275792700
2013-12-03643.00650.00637.00644.00410600264771400
2013-12-02636.00645.00630.00644.00380100242699900
2013-11-29636.00641.00630.00634.00324600206207700
2013-11-28636.00640.00631.00636.00259300164619600
2013-11-27638.00642.00631.00636.00324300206745000
2013-11-26634.00639.00630.00639.00302400192317300
2013-11-25625.00636.00621.00634.00344200216021200
2013-11-22628.00640.00623.00625.00408300257882900
2013-11-21615.00628.00614.00628.00315400196258700
2013-11-20611.00621.00611.00614.00342200210423500
2013-11-19610.00620.00609.00610.00261200160657400
2013-11-18603.00615.00598.00609.00329000200519200
2013-11-15591.00608.00591.00602.00402300242804300
2013-11-14596.00600.00590.00593.00354900211499800
2013-11-13590.00598.00587.00594.00324600192827100
2013-11-12585.00601.00584.00596.00514700305643200
2013-11-11610.00620.00570.00575.00901200533027500
2013-11-08620.00628.00616.00623.00343100213559100
2013-11-07622.00627.00617.00619.00226200140834600
2013-11-06618.00629.00613.00624.00322400200616900
2013-11-05621.00631.00612.00617.00452300280458400
2013-11-01618.00626.00608.00619.00455400282476400
2013-10-31619.00632.00615.00617.00281800175971200
2013-10-30652.00652.00608.00613.00625000391354200
2013-10-29644.00657.00644.00650.00452000294348900
2013-10-28641.00661.00641.00651.00635100414272100
2013-10-25639.00646.00635.00640.00366300234597100
2013-10-24625.00642.00623.00639.00327300206242800
2013-10-23640.00651.00630.00631.00560100359582800
2013-10-22629.00643.00627.00640.00711500454448900
2013-10-21621.00633.00616.00628.00631700394748400
2013-10-18620.00622.00610.00618.00533000329421400
2013-10-17617.00628.00617.00627.00755600471134200
2013-10-16604.00622.00604.00607.00710600436076600
2013-10-15596.00603.00595.00602.00316800189874800
2013-10-11602.00602.00592.00596.00347300207292000
2013-10-10596.00601.00589.00596.00477000284586500
2013-10-09578.00602.00576.00596.00516100304928800
2013-10-08571.00578.00568.00577.00344800197902400
2013-10-07568.00576.00565.00573.00438100250112900
2013-10-04560.00564.00551.00558.00334900186388200
2013-10-03579.00586.00563.00565.00388300222220000
2013-10-02596.00597.00579.00580.00297100173592100
2013-10-01596.00601.00592.00597.00387900231666000
2013-09-30595.00597.00584.00593.00241700143130300
2013-09-27590.00595.00589.00593.0015720092999000
2013-09-26584.00592.00581.00589.0014380084321200
2013-09-25599.00599.00582.00584.00258700152061600
2013-09-24598.00600.00593.00598.00240000143421400
2013-09-20598.00605.00596.00600.00239900144007900
2013-09-19600.00608.00595.00597.00320200192919000
2013-09-18605.00610.00599.00600.00353800213587600
2013-09-17599.00612.00597.00604.00438700265839700
2013-09-13584.00603.00584.00595.00406400241363600
2013-09-12593.00596.00582.00585.00187600110193100
2013-09-11603.00605.00594.00596.00202800121598400
2013-09-10599.00610.00599.00608.00342000207297900
2013-09-09592.00598.00586.00598.00401900238540100
2013-09-06583.00589.00579.00582.00306500178707600
2013-09-05593.00595.00579.00585.00482100282445000
2013-09-04588.00601.00585.00596.00206500122624500
2013-09-03596.00608.00585.00592.00584400347870300
2013-09-02609.00609.00594.00596.00292500175397100
2013-08-30610.00624.00608.00616.00653300403524000
2013-08-29600.00609.00597.00603.00317900191195700
2013-08-28600.00603.00586.00603.00439100262595300
2013-08-27586.00614.00583.00603.00914200551274200
2013-08-26589.00593.00573.00579.00504300292310900
2013-08-23597.00600.00585.00588.00296100175399800
2013-08-22593.00600.00582.00591.00347500204668800
2013-08-21593.00603.00590.00600.00862600515826200
2013-08-20590.00600.00587.00590.00402100239710900
2013-08-19588.00598.00579.00590.00253300149038900
2013-08-16583.00595.00577.00588.00537800313855300
2013-08-15594.00600.00589.00593.00341300203125200
2013-08-14581.00597.00575.00595.00636100372202500
2013-08-13569.00578.00547.00578.00678000386488900
2013-08-12572.00580.00557.00564.00990000562586600
2013-08-09562.00592.00561.00572.0021652001237223600
2013-08-08624.00636.00601.00620.00505400316161700
2013-08-07620.00635.00610.00625.00335900210465700
2013-08-06641.00643.00605.00630.00481000302290400
2013-08-05614.00644.00612.00637.00620200392537500
2013-08-02603.00610.00597.00607.00323700195455300
2013-08-01577.00595.00561.00594.00494100286559600
2013-07-31595.00597.00580.00580.00247300145476800
2013-07-30572.00599.00572.00595.00294300172892800
2013-07-29600.00610.00573.00577.00678000399930000
2013-07-26624.00632.00612.00612.00505200313073800
2013-07-25650.00650.00624.00632.00425300271050900
2013-07-24631.00652.00628.00638.00678100434512500
2013-07-23618.00629.00615.00623.00231000144287700
2013-07-22641.00641.00609.00625.00594900370689600
2013-07-19661.00662.00610.00637.00988000632984200
2013-07-18671.00672.00652.00658.001177900779413500
2013-07-17640.00671.00629.00666.0018081001183051400
2013-07-16610.00645.00608.00637.001123600706800200
2013-07-12612.00614.00605.00608.00415100252642300
2013-07-11602.00618.00601.00607.00353800215333100
2013-07-10618.00620.00602.00606.00410900251398700
2013-07-09620.00620.00598.00615.00596400364041100
2013-07-08639.00640.00610.00612.00636400398502700
2013-07-05634.00635.00621.00630.00611900383654400
2013-07-04636.00652.00616.00634.001318400838316000
2013-07-03612.00641.00599.00636.001149300710449200
2013-07-02619.00620.00595.00611.00973600591281700
2013-07-01587.00610.00583.00602.00802300479409200
2013-06-28578.00588.00566.00587.00686900396289000
2013-06-27547.00570.00528.00569.00796300439843800
2013-06-26582.00584.00532.00537.00886200489940500
2013-06-251205.001213.001154.001177.00392800464358300
2013-06-241218.001239.001193.001209.008363001015733800
2013-06-211120.001187.001120.001182.00374700430115600
2013-06-201164.001180.001149.001160.00435600506322400
2013-06-191206.001215.001172.001186.00358300426330000
2013-06-181169.001185.001161.001183.00421100494308100
2013-06-171142.001191.001142.001188.00529000617771700
2013-06-141142.001175.001131.001142.00523200601838900
2013-06-131184.001190.001133.001141.00368200424643100
2013-06-121150.001199.001139.001194.00279600326735600
2013-06-111230.001234.001181.001182.00563700679554100
2013-06-101202.001238.001180.001221.00398600480963300
2013-06-071150.001175.001102.001143.00450600513193800
2013-06-061218.001237.001156.001177.00467800560602900
2013-06-051263.001319.001235.001243.00388700496773100
2013-06-041303.001308.001218.001249.00511100640340200
2013-06-031400.001402.001296.001310.009428001272097700
2013-05-311300.001326.001269.001282.00240500310927900
2013-05-301318.001330.001253.001273.00249900322618500
2013-05-291325.001373.001310.001353.00216800291141000
2013-05-281252.001308.001232.001295.00316100399855400
2013-05-271319.001342.001250.001264.00570000727154300
2013-05-241313.001400.001270.001318.00590400787066100
2013-05-231461.001470.001327.001330.00473000657517100
2013-05-221496.001513.001453.001466.00293700436171400
2013-05-211520.001520.001478.001494.00264800396363100
2013-05-201561.001581.001521.001525.00340900527292500
2013-05-171470.001545.001451.001529.00397000599800800
2013-05-161510.001525.001362.001447.00550400795773100
2013-05-151606.001610.001500.001509.00432200668201900
2013-05-141619.001635.001572.001576.00422100670933900
2013-05-131581.001630.001556.001605.00493600785568400
2013-05-101580.001608.001550.001562.00453200713983900
2013-05-091710.001719.001572.001586.006956001144489300
2013-05-081512.001780.001511.001670.0015365002510452200
2013-05-071465.001491.001422.001481.00496600725205100
2013-05-021419.001425.001398.001420.00160000225820600
2013-05-011403.001450.001401.001408.00375300534471200
2013-04-301400.001422.001384.001394.00536900752109600
2013-04-261455.001469.001377.001389.00408700580795200
2013-04-251450.001475.001423.001448.00361000522539600
2013-04-241448.001448.001380.001423.00509900723881300
2013-04-231391.001437.001384.001435.00399100559480700
2013-04-221430.001430.001361.001376.00597600832080700
2013-04-191328.001379.001326.001376.00716300966260500
2013-04-181268.001320.001262.001283.00561100725744600

   ※ 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