[3736 東証マザーズ] コネクトテクノロ 日足 時系列データ

[3736 東証マザーズ] コネクトテクノロ (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2011-02-234315.004340.004110.004300.0021859244875
2011-02-225140.005320.004305.004305.00783438186420
2011-02-214540.005000.004500.004980.00692133425030
2011-02-184200.004420.004155.004400.0016147003870
2011-02-174155.004470.004080.004250.00299612688925
2011-02-163900.004155.003900.004100.0015206178170
2011-02-153850.003950.003850.003900.0016636479940
2011-02-143595.003900.003590.003810.005782132255
2011-02-103570.003650.003560.003610.002971067380
2011-02-093650.003650.003400.003595.008072891235
2011-02-083695.003740.003660.003665.00267988025
2011-02-073840.003845.003660.003730.003881445880
2011-02-043790.003800.003725.003800.003591347180
2011-02-033855.003955.003760.003810.003151204315
2011-02-023855.003955.003760.003885.003041166185
2011-02-013755.003820.003735.003815.004031517520
2011-01-313725.003800.003725.003770.00264992115
2011-01-283845.003890.003755.003755.003031152025
2011-01-273855.003880.003825.003835.00116445570
2011-01-263840.003930.003805.003920.0068261675
2011-01-253875.003910.003800.003910.005592158110
2011-01-243820.003915.003795.003795.00257983450
2011-01-213875.003990.003780.003800.008593293035
2011-01-204200.004200.003800.003935.0010964432265
2011-01-193930.004150.003930.004100.008483462285
2011-01-183970.004385.003850.003850.00272811113460
2011-01-173755.004000.003750.003830.003961532370
2011-01-143850.003850.003725.003800.003681392075
2011-01-133945.003945.003795.003850.00177678375
2011-01-123855.003995.003830.003830.002581014210
2011-01-113965.003965.003700.003875.006602523800
2011-01-074100.004100.003890.003970.00234940600
2011-01-063860.004250.003830.004130.0013165393820
2011-01-053900.003900.003765.003870.00202776610
2011-01-043865.003865.003680.003815.005392038305
2010-12-304005.004025.003865.003935.003731470550
2010-12-293720.004385.003720.004080.0017417109985
2010-12-283635.003800.003635.003800.00249919140
2010-12-273885.003885.003610.003685.008363108955
2010-12-243920.004000.003900.003910.003401335985
2010-12-223885.004150.003855.003990.005282117035
2010-12-213880.004090.003810.003950.0015816200485
2010-12-204060.004200.003980.004090.009894015840
2010-12-174300.004600.004100.004195.0021939603505
2010-12-164140.004330.004030.004300.0015786562075
2010-12-155000.005010.004005.004330.00864540248585
2010-12-143775.004440.003770.004440.00473820227745
2010-12-133680.003760.003655.003740.004441646140
2010-12-103590.003670.003520.003670.005662019470
2010-12-093590.003590.003495.003585.005621989135
2010-12-083540.003600.003520.003520.005832063030
2010-12-073590.003620.003520.003520.006482306080
2010-12-063650.003740.003525.003590.008513070655
2010-12-033730.003750.003580.003680.007812858075
2010-12-023700.003750.003680.003690.003561316005
2010-12-013665.003680.003580.003670.0013574910235
2010-11-303785.003800.003660.003665.0010213795665
2010-11-293655.003825.003655.003720.0013535024510
2010-11-263815.003920.003680.003740.00527219716820
2010-11-254100.004280.003780.003885.00595423399160
2010-11-244320.004320.003900.004050.001772675442775
2010-11-224010.004150.003590.003620.00329112273015
2010-11-193800.004400.003800.004080.00298212973950
2010-11-183560.003700.003560.003700.0050178975
2010-11-173900.003900.003600.003630.00184678960
2010-11-163820.003890.003730.003865.00141538270
2010-11-153600.003670.003580.003610.00131472305
2010-11-123550.003765.003550.003760.00150559130
2010-11-113860.004060.003650.003650.003051154980
2010-11-103830.004050.003560.003930.00156607895
2010-11-093600.004120.003500.003900.005442046440
2010-11-083210.003550.003210.003550.0069235975
2010-11-053105.003500.003105.003490.00135464625
2010-11-043035.003245.003010.003060.00135411635
2010-11-023310.003320.003105.003105.00126406895
2010-11-013500.003500.003250.003295.0035115520
2010-10-293505.003570.003500.003500.00151528650
2010-10-283700.003700.003580.003630.0047171875
2010-10-273750.003880.003705.003710.0096358975
2010-10-263930.003930.003770.003770.0047180330
2010-10-253800.003930.003800.003930.0030115210
2010-10-223850.003900.003760.003820.00143542615
2010-10-213800.003845.003780.003785.0076288020
2010-10-203800.003950.003800.003800.0076291975
2010-10-193800.004000.003800.003800.00138539880
2010-10-183800.003870.003705.003780.003051158080
2010-10-154275.004275.003855.003990.003441425915
2010-10-144405.004615.004405.004485.0054241975
2010-10-134520.004720.004500.004500.00150680810
2010-10-124990.005200.004550.004790.006693280650
2010-10-084710.004750.004500.004500.003161457165
2010-10-074740.004850.004720.004780.0061290000
2010-10-064655.004945.004655.004880.00137658195
2010-10-054940.004940.004650.004795.002731303020
2010-10-045450.005510.004850.005040.003942004600
2010-10-016000.006270.005850.005850.001721034100
2010-09-305890.006150.005890.006150.0027161310
2010-09-296120.006210.005910.005910.001841126510
2010-09-286150.006200.006150.006200.0019117170
2010-09-276030.006350.005910.006200.00143869060
2010-09-246160.006200.006110.006110.0025153910
2010-09-226280.006360.006100.006350.00108675050
2010-09-216400.006400.006300.006300.001488380
2010-09-176500.006500.006250.006500.0033209970
2010-09-166340.006650.006210.006430.0083534310
2010-09-156300.006590.006240.006340.00116745160
2010-09-146500.006600.006300.006300.0039252190
2010-09-136210.006270.006170.006200.0056346380
2010-09-106500.006700.006400.006500.0040261610
2010-09-096140.006400.006140.006400.0063389750
2010-09-086410.006410.006120.006220.0081500260
2010-09-076850.006850.006550.006550.0049334700
2010-09-066170.006170.006130.006150.00955360
2010-09-036310.006330.006100.006100.0054335800
2010-09-026350.006700.006320.006400.0049317830
2010-09-016720.006720.006650.006650.00426750
2010-08-316680.006730.006430.006620.0042273920
2010-08-306710.006710.006310.006650.001631074750
2010-08-276550.006600.006260.006510.001591033810
2010-08-266570.006600.006500.006600.002261471640
2010-08-256220.006800.006170.006500.00142913550
2010-08-247000.007000.006600.006620.0087590440
2010-08-236700.006950.006600.006600.0069461410
2010-08-206700.006750.006450.006600.0078517610
2010-08-196510.006700.006450.006660.0046301900
2010-08-186700.006750.006420.006600.0066439400
2010-08-176200.006500.006200.006410.00126801560
2010-08-166600.006700.006310.006310.0044281670
2010-08-136250.006600.006250.006500.0035227850
2010-08-126400.006450.006200.006200.002701687790
2010-08-116400.006790.006210.006790.002381530260
2010-08-106950.006950.006570.006600.0084556430
2010-08-097000.007190.006750.006950.00109763920
2010-08-067400.008090.006850.006910.004563308400
2010-08-057690.007690.007370.007400.0093693030
2010-08-048100.008400.007800.007990.001461169990
2010-08-037700.007750.007500.007500.001781353570
2010-08-028090.008090.007790.007790.001921525940
2010-07-308600.008640.008000.008390.003442862910
2010-07-297440.008640.007330.008640.009297916400
2010-07-287190.007600.006810.007140.005013617670
2010-07-277500.007790.007400.007790.006875294210
2010-07-266430.007000.006270.006790.002271503700
2010-07-235930.006250.005900.006100.0046277710
2010-07-226010.006050.005910.005930.001851110310
2010-07-216140.006210.006100.006110.00139853180
2010-07-206350.006350.006230.006320.002081312650
2010-07-166690.006740.006480.006600.001791186100
2010-07-156500.006700.006450.006690.003182074760
2010-07-146650.006900.006620.006680.002481679310
2010-07-136590.006830.006510.006730.0010036671640
2010-07-127400.007500.006590.006990.0010417236240
2010-07-097850.007850.007680.007700.002922262720
2010-07-088100.008350.007950.008050.004013222680
2010-07-078230.008300.008000.008250.0043349200
2010-07-068370.008550.008200.008230.00104865580
2010-07-058880.008880.008520.008520.0020174300
2010-07-028300.008730.008220.008730.0028236880
2010-07-018680.008900.008040.008900.0038330050
2010-06-307750.008950.007750.008950.001781462780
2010-06-298320.008500.008220.008500.0090757020
2010-06-288400.008630.008400.008470.0032271560
2010-06-258990.008990.008410.008500.0083724320
2010-06-248770.008990.008770.008800.0080707980
2010-06-238760.009040.008760.009000.0085751620
2010-06-228890.009050.008800.009050.0083737250
2010-06-218940.009110.008900.009000.001141023670
2010-06-189010.009150.008950.009090.001311180450
2010-06-179300.009400.008980.009400.001611463880
2010-06-169300.009600.009300.009400.001081025020
2010-06-158960.009350.008940.009250.0084764190
2010-06-149400.009700.009200.009410.0097914020
2010-06-119000.009100.008900.009000.0048432880
2010-06-108880.008900.008660.008890.001361193810
2010-06-098950.009250.008690.009000.001621426040
2010-06-088990.009000.008650.008950.00104925930
2010-06-078830.009110.008810.008950.001741553960
2010-06-049650.009650.009280.009280.0075700750
2010-06-039750.009800.009300.009520.001651572610
2010-06-029650.009750.009420.009700.0097932000
2010-06-019870.009990.009430.009800.002622543680
2010-05-319560.0010500.009400.009720.006656601860
2010-05-289220.009650.009110.009110.001571456550
2010-05-278950.009110.008610.009110.00104927480
2010-05-268290.008520.008200.008500.00100830610
2010-05-258730.009030.008440.008440.002131840030
2010-05-248550.009000.008550.008950.002181928960
2010-05-218850.008850.008350.008700.002822456490
2010-05-209100.009450.008950.009200.002302100210
2010-05-198400.009790.008000.009700.005855091500
2010-05-188730.009290.008450.008630.004764171800
2010-05-179560.009600.008800.009010.005314827340
2010-05-149990.0010300.009900.009900.002962971060
2010-05-1310180.0010390.009900.0010270.002182209310
2010-05-1210960.0010960.009920.0010180.002512621500
2010-05-1111200.0012700.009880.009910.00104011540730
2010-05-1010020.0010900.009960.0010900.004754840600
2010-05-0710020.0010800.009810.0010300.008408553850
2010-05-0611500.0011990.0011130.0011400.006237164190
2010-04-3012130.0012400.0011900.0012400.00104212661160
2010-04-2812440.0012790.0011920.0012000.0098612000890
2010-04-2714000.0014010.0012230.0013100.00206826637430
2010-04-2614910.0015500.0013800.0014000.00121517370480
2010-04-2316900.0017490.0014850.0014900.00259541384740
2010-04-2215150.0016950.0015000.0016100.00533686248560
2010-04-2112350.0014600.0012030.0013950.00268935184680
2010-04-2015980.0016070.0012400.0012400.008869136256750
2010-04-1910250.0013070.0010250.0013070.00447956084020
2010-04-1610090.0010250.009740.0010070.005475471690
2010-04-159990.0010000.009650.009940.003713672550
2010-04-149360.009800.009100.009800.002412266850
2010-04-139390.009390.009060.009340.002632430400
2010-04-129400.009400.009050.009250.003543293760
2010-04-098760.009040.008720.009000.001531358180
2010-04-088800.008900.008540.008860.006996094130
2010-04-079100.0010250.008700.008920.00119411297340
2010-04-069060.009130.008620.009000.001821607070
2010-04-058800.009000.008610.009000.002772430110
2010-04-029120.009120.008800.008800.001611425830
2010-04-019000.009150.008740.009120.001781592200
2010-03-319120.009180.008970.008970.002432201220
2010-03-308900.009190.008810.009180.003463122680
2010-03-299260.009290.008620.008620.005915349600
2010-03-2610280.0010880.009240.009710.00201920417850
2010-03-258860.0010210.008800.0010210.00234923248960
2010-03-248410.009000.008410.008710.004674035610
2010-03-238400.008400.008160.008170.001531259290
2010-03-198310.008650.008160.008200.001721440350
2010-03-188500.008500.008160.008160.001871552580
2010-03-178230.008720.008230.008500.002111802990
2010-03-168380.008380.008050.008230.0079646240
2010-03-158370.008380.008110.008380.0078647290
2010-03-128080.008210.008000.008200.0078632700
2010-03-118150.008270.008100.008110.0069563630
2010-03-108400.008400.008050.008300.001851506170
2010-03-098440.008500.008320.008400.001221021660
2010-03-088890.009000.008330.008530.002051774650
2010-03-058500.009100.008200.008740.002662295720
2010-03-048150.009130.008150.008800.004674051110
2010-03-038330.008400.008000.008010.00120977600
2010-03-029000.009010.008200.008260.003462983760
2010-03-018300.009270.008300.009250.003553163350
2010-02-267650.008300.007600.008200.0097768210
2010-02-258060.008060.007600.007800.0085654610
2010-02-248350.008350.008020.008060.0070574330
2010-02-238150.008150.007810.007900.0071559890
2010-02-227900.008030.007720.008000.003162480100
2010-02-198700.008700.007950.008200.004063341390
2010-02-188530.008680.008320.008350.0044371980
2010-02-178810.008850.008300.008680.00106919980

   ※ 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