[3745 東証マザーズ] サミーネット 日足 時系列データ

[3745 東証マザーズ] サミーネット (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-11-25469000.00476000.00469000.00473000.00245115308500
2010-11-24467500.00475000.00467500.00468500.008941880000
2010-11-22477000.00480000.00468500.00474500.006731712000
2010-11-19477000.00477000.00469500.00470000.003516540500
2010-11-18448500.00470000.00448000.00470000.00324148067000
2010-11-17439000.00448500.00439000.00448500.009542311000
2010-11-16442500.00447500.00440500.00440500.004017766500
2010-11-15443500.00444500.00440000.00442500.004921718000
2010-11-12438500.00447500.00438000.00441000.0010345565500
2010-11-11437000.00444000.00437000.00442000.00229722000
2010-11-10443000.00443000.00437000.00441000.003214093500
2010-11-09439500.00450000.00439500.00444000.0022499850000
2010-11-08436000.00442000.00423500.00439500.0017978577000
2010-11-05437000.00440000.00431000.00434000.006829723500
2010-11-04431000.00438000.00431000.00438000.00304132408500
2010-11-02426500.00431000.00426000.00431000.004218027500
2010-11-01430000.00434000.00423000.00426500.004519319000
2010-10-29432000.00433500.00426500.00432500.003213819000
2010-10-28429500.00434000.00428000.00428000.003515087500
2010-10-27423500.00433000.00423500.00428500.0015265306500
2010-10-26425500.00429500.00425500.00426500.008737218500
2010-10-25424000.00431000.00420500.00420500.003715812500
2010-10-22425000.00435000.00425000.00429000.008737619000
2010-10-21419000.00421500.00418500.00419500.0083360000
2010-10-20424500.00427000.00423500.00425000.003514884500
2010-10-19423000.00426000.00423000.00425000.0041699000
2010-10-18419500.00426000.00419500.00423500.003816044000
2010-10-15422000.00422500.00419500.00419500.00114638500
2010-10-14423000.00428000.00422500.00423000.004318227000
2010-10-13416000.00421500.00416000.00420000.00187566500
2010-10-12421500.00423500.00417500.00418000.00135464500
2010-10-08420500.00422000.00418000.00422000.00156303500
2010-10-07425000.00428000.00418000.00418000.00229282000
2010-10-06426000.00430000.00426000.00426500.00114710500
2010-10-05421500.00426000.00421500.00426000.003514856500
2010-10-04430000.00430000.00422500.00422500.00218945500
2010-10-01435500.00445000.00428500.00430000.00258112877500
2010-09-30420000.00424000.00419500.00420000.0014561119000
2010-09-29421500.00428000.00420000.00420000.004519124000
2010-09-28425000.00428000.00425000.00428000.00114680000
2010-09-27430000.00434000.00419000.00419500.00535226941000
2010-09-24429000.00437000.00429000.00433000.0015165529000
2010-09-22422500.00434000.00421000.00432000.0011750238500
2010-09-21433000.00434000.00426000.00427000.004519306500
2010-09-17431000.00436000.00431000.00435000.007733396500
2010-09-16428500.00432000.00427000.00427000.002510711000
2010-09-15419500.00429000.00414500.00428500.004619446500
2010-09-14425000.00426000.00420000.00420000.006627943500
2010-09-13425000.00434000.00421500.00425000.0014260675500
2010-09-10418500.00424000.00418000.00423000.0017071669000
2010-09-09409000.00417000.00408500.00416000.0014158272000
2010-09-08397500.00406500.00397000.00405000.0018373656000
2010-09-07404500.00408500.00401500.00403500.0010442011500
2010-09-06400000.00413000.00400000.00411500.00634257549500
2010-09-03391000.00399500.00389500.00396500.00558220743500
2010-09-02396000.00401000.00383500.00387500.00581228596500
2010-09-01383000.00396000.00378000.00393500.001753680558000
2010-08-31386000.00386000.00386000.00386000.006625476000
2010-08-30316000.00316000.00316000.00316000.0072212000
2010-08-27262700.00266000.00262200.00266000.00164215700
2010-08-26263600.00264500.00261900.00262000.005414202900
2010-08-25273000.00273000.00262500.00262500.006015946500
2010-08-24273200.00275000.00268000.00268000.006116597900
2010-08-23277800.00277800.00274000.00274000.00226063600
2010-08-20282000.00282000.00277000.00278000.00185037400
2010-08-19282000.00288000.00279000.00282000.0012234401200
2010-08-18277000.00280000.00273000.00279900.004111384200
2010-08-17270000.00278000.00270000.00275000.0010227881300
2010-08-16266000.00270000.00262600.00270000.006617653500
2010-08-13258200.00269000.00258200.00266000.007720262300
2010-08-12258000.00259000.00256000.00258900.006215941200
2010-08-11260100.00263000.00258500.00259900.00235995300
2010-08-10262800.00270000.00260700.00260700.00318176900
2010-08-09260600.00265000.00260000.00262500.00143674300
2010-08-06268000.00268000.00260000.00265000.006116028800
2010-08-05268600.00269000.00264500.00268000.00225882500
2010-08-04270500.00270500.00268000.00268000.00215650000
2010-08-03276000.00276000.00267000.00275500.006517744500
2010-08-02273000.00278900.00273000.00274100.004211571900
2010-07-30276500.00276500.00269000.00274500.0019653655400
2010-07-29272000.00288000.00272000.00286500.0017749957000
2010-07-28262600.00268900.00262600.00268300.00338750900
2010-07-27267000.00267000.00264000.00264500.005915644000
2010-07-26260000.00267000.00259800.00265500.004110746500
2010-07-23253700.00259000.00253700.00258900.00184631400
2010-07-22258800.00258800.00250100.00252500.00184559000
2010-07-21258000.00260100.00255000.00259000.00379507700
2010-07-20259000.00263000.00257200.00257200.004712170500
2010-07-16269800.00273000.00264000.00264000.00328497500
2010-07-15269200.00272000.00268000.00268300.00369720300
2010-07-14272000.00274900.00267000.00273000.005514923000
2010-07-13269500.00274000.00269500.00272000.00225976900
2010-07-12274700.00274700.00269000.00269900.00154071900
2010-07-09273700.00274000.00272200.00272200.0082186000
2010-07-08281000.00281000.00270000.00273700.00349387200
2010-07-07272000.00273200.00269000.00272000.00267039700
2010-07-06268000.00270000.00266000.00270000.00225895900
2010-07-05265200.00268800.00263000.00268000.004511937200
2010-07-02259000.00267000.00259000.00264900.00256547900
2010-07-01255200.00261900.00255200.00261000.00225689600
2010-06-30258000.00261500.00255000.00260000.003910083500
2010-06-29262500.00266000.00260000.00260100.005815218500
2010-06-28273800.00278000.00262500.00262500.009425281600
2010-06-25274000.00280000.00269000.00278800.009225114300
2010-06-24275100.00282900.00275100.00278900.00318632200
2010-06-23280000.00281900.00275000.00278500.006718654200
2010-06-22285000.00290000.00284100.00284100.006919765400
2010-06-21282000.00290000.00281800.00290000.005214903800
2010-06-18290000.00291900.00284000.00284000.009226379600
2010-06-17294000.00294000.00287000.00292000.009126447100
2010-06-16290400.00297500.00282300.00294000.0016046618900
2010-06-15289000.00293900.00286000.00288000.0011633654500
2010-06-14290300.00294000.00288000.00290000.008123553700
2010-06-11294000.00298000.00288300.00289500.0015745953500
2010-06-10280600.00286500.00277000.00286500.008323323500
2010-06-09293500.00294500.00281100.00283700.0012034524000
2010-06-08300000.00304500.00287000.00292000.0025374859200
2010-06-07278000.00315000.00271200.00301000.00345102497000
2010-06-04280000.00283900.00277000.00283100.006217313500
2010-06-03275500.00283000.00273500.00277000.0011632173500
2010-06-02270000.00275400.00265700.00272000.007921293100
2010-06-01281000.00281000.00272000.00272500.009927193200
2010-05-31274800.00286900.00274500.00280000.0013838853000
2010-05-28289900.00289900.00271300.00277900.0024668724900
2010-05-27256000.00279500.00256000.00276100.0020254999900
2010-05-26255000.00264000.00250000.00261000.0020352100900
2010-05-25266600.00275000.00252000.00253000.0027070441000
2010-05-24284500.00284600.00267000.00269500.0019052020200
2010-05-21264800.00280000.00260000.00280000.0019552163700
2010-05-20284500.00292000.00274800.00274800.0030686325100
2010-05-19275000.00287900.00270100.00284000.00424118437900
2010-05-18296000.00305000.00276000.00278500.0029184003600
2010-05-17312500.00314000.00293500.00300000.0021163959200
2010-05-14325000.00330000.00316000.00319500.0015750937500
2010-05-13308000.00336500.00305000.00335000.00320102674500
2010-05-12305500.00317500.00292000.00297000.0026379929300
2010-05-11320000.00333000.00302000.00302500.00327101745000
2010-05-10322000.00340000.00315000.00316000.0027689561000
2010-05-07325500.00334000.00309000.00322000.00640205225500
2010-05-06365500.00365500.00342500.00348000.00439155833500
2010-04-30380000.00395000.00360000.00372000.001246467835500
2010-04-28329000.00378000.00323000.00378000.001709612727000
2010-04-27297000.00308000.00292700.00308000.0029487747300
2010-04-26298000.00301000.00295700.00295700.0016348597900
2010-04-23288800.00293800.00288800.00293000.0014141107200
2010-04-22280000.00289000.00277100.00288500.0019956153700
2010-04-21276100.00282000.00275600.00276300.0013236682800
2010-04-20284100.00289000.00272500.00273700.0028178875400
2010-04-19279000.00292000.00278700.00289000.0027979115600
2010-04-16285000.00308000.00281200.00285000.00817238827300
2010-04-15272000.00278300.00265000.00272900.00422114644600
2010-04-14258400.00270000.00255000.00270000.00382101299400
2010-04-13249000.00254000.00246000.00253400.0020250214800
2010-04-12239000.00249000.00239000.00245800.0012630538700
2010-04-09240000.00240000.00235000.00238000.0011226492700
2010-04-08241400.00243900.00236000.00241000.009222124400
2010-04-07241000.00244200.00241000.00243000.004911898400
2010-04-06245000.00245800.00240000.00240500.0011527931100
2010-04-05243900.00246700.00242100.00245500.009723760900
2010-04-02241500.00243000.00240000.00241000.007117119100
2010-04-01236900.00242600.00236000.00242600.005312638800
2010-03-31239000.00243900.00236100.00237900.0011728231000
2010-03-30234500.00238100.00231500.00235100.007417294800
2010-03-29234000.00238000.00230000.00234800.0022351999400
2010-03-26245000.00246900.00240100.00240100.0017342024600
2010-03-25253900.00262000.00250000.00250000.0024462191000
2010-03-24248000.00249000.00240300.00248900.0017041812300
2010-03-23249000.00249500.00239000.00247400.0033682421400
2010-03-19234900.00253800.00233100.00249500.00612150443100
2010-03-18221700.00234000.00219100.00229900.0021949608600
2010-03-17219900.00222800.00215100.00219000.0013830200500
2010-03-16228800.00230000.00218000.00218400.0037283370700
2010-03-15208000.00222900.00208000.00218800.0040688449700
2010-03-12206100.00208500.00205500.00207400.008918373500
2010-03-11205400.00206000.00205000.00205100.006012313400
2010-03-10209200.00209200.00205300.00205300.0014830575500
2010-03-09208700.00209000.00207000.00208400.008918529300
2010-03-08207700.00208700.00206600.00208600.007315141900
2010-03-05210500.00211800.00205400.00206300.008617893800
2010-03-04205200.00216000.00205200.00210200.0028760069700
2010-03-03202000.00209000.00201900.00208000.0021043186900
2010-03-02204500.00204700.00201600.00202000.00448928900
2010-03-01203800.00204800.00202000.00203400.00418335400
2010-02-26205100.00205800.00202700.00204400.007815929300
2010-02-25210700.00210700.00205000.00206000.0014029140200
2010-02-24206000.00208000.00203200.00207700.0012225238700
2010-02-23200100.00205800.00199400.00202000.0011623470000
2010-02-22199000.00200200.00199000.00200200.00265190600
2010-02-19200000.00200000.00199200.00199200.00112194100
2010-02-18199000.00200000.00199000.00200000.00254987500
2010-02-17200300.00200300.00199500.00200000.00407999000
2010-02-16201400.00201400.00199200.00200800.00418198200
2010-02-15199900.00203000.00199400.00203000.00387602800
2010-02-12199800.00199900.00199000.00199900.00224390800
2010-02-10199700.00200000.00195000.00199800.005410658900
2010-02-09199100.00199100.00198000.00198000.00418130400
2010-02-08198800.00200000.00198500.00199900.00224390900
2010-02-05200000.00200000.00197600.00199000.0010019866300
2010-02-04200800.00202900.00200100.00200400.00408028200
2010-02-03203000.00203500.00201600.00201600.00499920200
2010-02-02204900.00204900.00202800.00202900.007314836100
2010-02-01205000.00205400.00202000.00203500.007014222800
2010-01-29201200.00205700.00201200.00205700.006412990700
2010-01-28203000.00204200.00200500.00204000.00499921200
2010-01-27206600.00207400.00202200.00203900.0011824162000
2010-01-26213500.00216800.00206100.00208000.009820681700
2010-01-25214000.00216800.00212500.00216000.00398384300
2010-01-22214400.00214400.00211000.00214000.006112936800
2010-01-21214000.00216200.00211200.00214800.00428985500
2010-01-20217000.00219100.00214000.00214700.006914925100
2010-01-19216100.00221000.00216000.00216900.006313754500
2010-01-18214300.00217000.00214300.00216000.00449476900
2010-01-15217000.00218000.00213800.00216000.00429057400
2010-01-14223000.00223000.00217000.00217500.005211364400
2010-01-13218200.00223000.00216000.00218000.0010823663500
2010-01-12214000.00221500.00213000.00221500.0012928019400
2010-01-08210100.00220400.00209500.00211000.0015232364100
2010-01-07215200.00218000.00208100.00211000.0018238690300
2010-01-06217000.00221200.00215000.00217500.005912826000
2010-01-05222700.00224600.00218000.00220000.0011725879600
2010-01-04227900.00227900.00222000.00223000.008118235800
2009-12-30225200.00229000.00215100.00228000.0016436494200
2009-12-29220000.00232700.00220000.00224800.0022650725000
2009-12-28210000.00218800.00210000.00218000.009520319000
2009-12-25206800.00208100.00202200.00207100.009619768300
2009-12-24206800.00207100.00202600.00204000.006513291100
2009-12-22203000.00207000.00200500.00206000.0015030446100
2009-12-21206200.00208000.00201000.00202000.0017235001800
2009-12-18205700.00217000.00205300.00207800.009519894200
2009-12-17221000.00221000.00206900.00209700.0023650264900
2009-12-16207000.00223000.00207000.00223000.0014230274800
2009-12-15202700.00207000.00201000.00206500.007415085000
2009-12-14200100.00203000.00199100.00200000.005611228500
2009-12-11204400.00204400.00197000.00200000.005110228800
2009-12-10200300.00203300.00193000.00200400.0010120017600
2009-12-09201400.00203900.00197600.00202700.0018737519400
2009-12-08210000.00210900.00204500.00209400.005711847300
2009-12-07206200.00215500.00206200.00213200.009119376600
2009-12-04212900.00213600.00202200.00205000.0015131369600
2009-12-03199100.00212000.00199100.00209000.009519710200
2009-12-02194000.00201000.00192500.00198900.0010019666400
2009-12-01183100.00192500.00182100.00192500.0010118903700
2009-11-30180000.00186500.00179000.00184900.005510053800
2009-11-27184000.00184000.00179200.00179200.0010919760900
2009-11-26185900.00189000.00184000.00187800.00356542900
2009-11-25187000.00187000.00183400.00185900.006512029700
2009-11-24200000.00200000.00183400.00184000.0014728244700
2009-11-20190000.00195200.00187000.00195200.0010319753100
2009-11-19180100.00188000.00178000.00187600.0011721460200
2009-11-18182000.00184300.00177000.00180000.0010018062000

   ※ 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