[3746 東証マザーズ] MEX 日足 時系列データ

[3746 東証マザーズ] MEX (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2009-07-2923650.0023650.0023600.0023600.003558389380
2009-07-2823650.0023650.0023610.0023650.002906856380
2009-07-2723630.0023630.0023600.0023600.001303069160
2009-07-2423600.0023660.0023600.0023630.00541275400
2009-07-2323600.0023620.0023600.0023620.0020472350
2009-07-2223700.0023700.0023620.0023620.001212863130
2009-07-2123610.0023650.0023610.0023630.00912149410
2009-07-1723600.0023610.0023570.0023600.001172761020
2009-07-1623600.0023610.0023600.0023610.001283021070
2009-07-1523570.0023600.0023570.0023580.00711673670
2009-07-1423600.0023600.0023600.0023600.0016377600
2009-07-1323600.0023600.0023520.0023590.00701651060
2009-07-1023570.0023570.0023560.0023560.0028659790
2009-07-0923560.0023570.0023560.0023560.0020471250
2009-07-0823560.0023570.0023560.0023570.00641507930
2009-07-0723530.0023540.0023530.0023540.00511200070
2009-07-0623550.0023550.0023460.0023520.0040941180
2009-07-0323540.0023650.0023540.0023540.001704008980
2009-07-0223520.0023600.0023520.0023530.00922166380
2009-07-0123500.0023650.0023500.0023650.001513555490
2009-06-3023500.0023510.0023500.0023500.001874394680
2009-06-2923500.0023600.0023430.0023500.003187472900
2009-06-2623410.0023410.0023400.0023400.0012280880
2009-06-2523600.0023600.0023460.0023460.00493980
2009-06-2423450.0023500.0023450.0023500.005117370
2009-06-2323430.0023500.0023430.0023470.00581362750
2009-06-2223450.0023450.0023420.0023420.0020468970
2009-06-1923450.0023600.0023450.0023600.0015352530
2009-06-1823500.0023520.0023330.0023430.001303048850
2009-06-1723570.0023600.0023550.0023600.0017400710
2009-06-1623560.0023580.0023560.0023580.0012282920
2009-06-1523600.0023800.0023450.0023800.0022522020
2009-06-1223410.0023790.0023410.0023790.00431014440
2009-06-1123450.0023450.0023430.0023430.005117170
2009-06-1023770.0023790.0023430.0023430.00661569050
2009-06-0923410.0023410.0023360.0023360.00751753500
2009-06-0823550.0023770.0023360.0023770.001703985940
2009-06-0523510.0023550.0023500.0023550.001022399240
2009-06-0423510.0023510.0023500.0023510.00601410050
2009-06-0323560.0023560.0023450.0023500.00611436130
2009-06-0223790.0023800.0023560.0023560.0019449510
2009-06-0123750.0023800.0023460.0023790.0039919630
2009-05-2923700.0023950.0023500.0023510.00701659120
2009-05-2823710.0023710.0023500.0023710.0016377990
2009-05-2723550.0023710.0023450.0023710.00431015460
2009-05-2623450.0023650.0023450.0023650.00731722350
2009-05-2523400.0023410.0023390.0023390.0038889050
2009-05-2223430.0023500.0023340.0023380.0041962820
2009-05-2123420.0023500.0023420.0023500.00761783210
2009-05-2023390.0023420.0023390.0023400.0011257430
2009-05-1923420.0023650.0023390.0023650.00641499930
2009-05-1823380.0023390.0023380.0023390.0022514390
2009-05-1523410.0023510.0023270.0023510.0010234200
2009-05-1423410.0023700.0023400.0023700.00982294690
2009-05-1323280.0023490.0023280.0023370.0033772380
2009-05-1223260.0023260.0023260.0023260.00246520
2009-05-1123400.0023550.0023400.0023550.0021494270
2009-05-0823330.0023520.0023320.0023520.0019445510
2009-05-0723310.0023500.0023310.0023340.0027630950
2009-05-0123050.0023410.0023010.0023380.003077121800
2009-04-3023300.0023600.0023300.0023400.0010233700
2009-04-2823500.0023590.0023300.0023300.0028658600
2009-04-2723600.0023600.0023600.0023600.00247200
2009-04-2423290.0023550.0023160.0023500.00511192140
2009-04-2323220.0023220.0023000.0023210.00821899850
2009-04-2223310.0023310.0023210.0023210.0016372860
2009-04-2123250.0023250.0023210.0023250.00451045850
2009-04-2023200.0023600.0023200.0023210.00741736400
2009-04-1723040.0023150.0023040.0023080.0016369530
2009-04-1623010.0023200.0023010.0023030.0032739310
2009-04-1523100.0023100.0023000.0023000.0023530800
2009-04-1422870.0023000.0022850.0023000.001493423980
2009-04-1322950.0022950.0022850.0022870.0015343140
2009-04-1022940.0023000.0022820.0022950.0031711540
2009-04-0922810.0023000.0022810.0022940.00751714890
2009-04-0822710.0023000.0022710.0023000.001042389070
2009-04-0722680.0022690.0022680.0022680.0011249490
2009-04-0622950.0022950.0022660.0022730.0016364390
2009-04-0322530.0022700.0022530.0022700.0019430450
2009-04-0222760.0022760.0022650.0022650.0017386590
2009-04-0122760.0022760.0022760.0022760.00368280
2009-03-3122720.0022950.0022720.0022740.00491113570
2009-03-3022650.0022700.0022650.0022700.001503400280
2009-03-2722710.0022920.0022710.0022900.001764021260
2009-03-2622920.0022920.0022920.0022920.0016366720
2009-03-2522920.0022920.0022670.0022920.001042372240
2009-03-2422920.0023000.0022920.0022920.00601379350
2009-03-2323000.0023000.0022900.0023000.00821885230
2009-03-1923000.0023000.0022950.0023000.001383173750
2009-03-1822900.0023100.0022900.0023000.002385474810
2009-03-1722920.0023000.0022810.0022900.001463342580
2009-03-1623000.0023030.0022900.0023000.001593652290
2009-03-1322250.0023090.0022250.0023090.004039133010
2009-03-1221030.0021750.0021030.0021650.0072815573480
2009-03-1121510.0021600.0021280.0021280.0083717899750
2009-03-1022100.0022300.0021190.0021310.0088019111560
2009-03-0923000.0023100.0022930.0023000.00183042134880
2009-03-0623050.0023100.0023000.0023000.0080118458290
2009-03-0522960.0023100.0022960.0023040.00102623659330
2009-03-0422820.0023100.0022820.0022950.00138831888630
2009-03-0322850.0023100.0022770.0023100.0081218617110
2009-03-0222810.0022950.0022800.0022800.0068915727850
2009-02-2723100.0023100.0022520.0022530.0067815542990
2009-02-2623150.0023300.0023080.0023080.00107424837290
2009-02-2523120.0023300.0023080.0023100.0092821472240
2009-02-2423100.0023300.0023040.0023100.00151134969070
2009-02-2323180.0023300.0023100.0023120.00189043786240
2009-02-2023150.0023300.0023130.0023160.00164838177530
2009-02-1923200.0023200.0023110.0023130.00212349142590
2009-02-1823000.0023210.0023000.0023120.004852111870760
2009-02-1700
2009-02-1619510.0019510.0019510.0019510.00871697370
2009-02-1300
2009-02-1215510.0015510.0015110.0015510.00112517436680
2009-02-1013000.0014500.0012600.0013510.006438781290
2009-02-0912000.0012500.0012000.0012500.0070859430
2009-02-0612000.0012100.0011730.0011730.001071269430
2009-02-0511850.0012200.0011750.0012000.0041487830
2009-02-0411990.0011990.0011500.0011890.0025293880
2009-02-0311400.0011970.0011310.0011410.0055634550
2009-02-0211210.0011500.0011160.0011500.0038425370
2009-01-3011160.0011400.0011150.0011400.0060676930
2009-01-2911400.0011400.0011100.0011200.0080894010
2009-01-2811010.0011800.0010300.0011200.001511673940
2009-01-2710820.0011100.0010820.0010900.00776590
2009-01-2611000.0011600.0010610.0011110.00921012860
2009-01-2311200.0011300.0010600.0011300.00991095130
2009-01-2211550.0011700.0011100.0011300.0062709240
2009-01-2111600.0011800.0011510.0011520.0019219870
2009-01-2011550.0012000.0011180.0012000.001932245870
2009-01-1911560.0011950.0011300.0011750.0053619070
2009-01-1611650.0012000.0011400.0011760.0050582770
2009-01-1512000.0012200.0011600.0011800.0037443030
2009-01-1412000.0012490.0012000.0012480.002002402450
2009-01-1311950.0012550.0011900.0012400.00931154480
2009-01-0912400.0012990.0012400.0012550.001241596750
2009-01-0812400.0012490.0012290.0012400.0039482960
2009-01-0712300.0013000.0011900.0012600.001461786940
2009-01-0611580.0012300.0011580.0012200.001511781420
2009-01-0511300.0011700.0011300.0011580.0025287460
2008-12-3011000.0011500.0011000.0011500.0011123200
2008-12-2911400.0011800.0011000.0011600.0045514680
2008-12-2611400.0011600.0010600.0011600.001932105050
2008-12-2512000.0012690.0010700.0011840.002582951220
2008-12-2411700.0011900.0010700.0011900.00961078680
2008-12-2212190.0012190.0011000.0011900.001201385410
2008-12-1912400.0012400.0011810.0012240.001421706760
2008-12-1812810.0013000.0012400.0013000.0034429010
2008-12-1713300.0013520.0012800.0012800.001021365710
2008-12-1613250.0013500.0012800.0013500.00861137450
2008-12-1512010.0013250.0011900.0013250.00981215330
2008-12-1212700.0013000.0012000.0012000.0072896020
2008-12-1112400.0012900.0012400.0012700.0043544090
2008-12-1012700.0013000.0012400.0013000.0049621360
2008-12-0912700.0013650.0012700.0013300.002232921340
2008-12-0811360.0012500.0011360.0012500.0076906850
2008-12-0511950.0012000.0011000.0011350.001241414240
2008-12-0412180.0013190.0012180.0012350.001912379630
2008-12-0312250.0013480.0012250.0012980.001141456650
2008-12-0211740.0012400.0011700.0012400.001431715320
2008-12-0112000.0012200.0011740.0012000.001922303470
2008-11-2811600.0012000.0011500.0012000.0060702680
2008-11-2710880.0012490.0010880.0011800.003053596810
2008-11-2610670.0010990.0010250.0010850.003333562110
2008-11-2510270.0011200.0010270.0011000.001171252860
2008-11-219990.0010800.009700.0010800.001881884900
2008-11-2011000.0011000.0010000.0010110.002132197180
2008-11-1911400.0011400.0011000.0011000.0032355430
2008-11-1811990.0011990.0010600.0011490.001661842750
2008-11-1712190.0012190.0012000.0012000.0011132760
2008-11-1411990.0012400.0011800.0012400.001301568490
2008-11-1312100.0012400.0012000.0012400.001341619190
2008-11-1211850.0012700.0011850.0012700.00951139140
2008-11-1112700.0012900.0012100.0012400.0037466290
2008-11-1011770.0012600.0011770.0012500.002913468930
2008-11-0713980.0014100.0013630.0013700.00821138900
2008-11-0613700.0014090.0013700.0014090.00741031470
2008-11-0514000.0014090.0013500.0014090.00781082860
2008-11-0413450.0014190.0013100.0014190.001261689940
2008-10-3113000.0013500.0013000.0013500.0047626170
2008-10-3012120.0013600.0012120.0013000.001231560720
2008-10-2912020.0012300.0011220.0012300.001151346160
2008-10-2811010.0011310.0010720.0011220.002532803640
2008-10-2712110.0012150.0011200.0011210.002192550940
2008-10-2413950.0013950.0012100.0012100.002112646500
2008-10-2313790.0013790.0013550.0013550.001281752240
2008-10-2214300.0014390.0013990.0013990.0015212280
2008-10-2114550.0015500.0014550.0014690.0049727900
2008-10-2013700.0014500.0013700.0014500.00841184200
2008-10-1714000.0014100.0014000.0014100.0041576600
2008-10-1613500.0014100.0013100.0014100.002533415110
2008-10-1513900.0015400.0013900.0014900.002333417400
2008-10-1413900.0013900.0013400.0013900.003384687220
2008-10-1010510.0011900.0010100.0011900.003193349670
2008-10-0911000.0012500.0011000.0012000.001481672030
2008-10-0812200.0012600.0011600.0011600.004104834790
2008-10-0714000.0014500.0013600.0013600.003534910920
2008-10-0616010.0016010.0014400.0016000.004016066250
2008-10-0316590.0016600.0016160.0016400.001742843670
2008-10-0217890.0017890.0016950.0017340.0035601980
2008-10-0117700.0018100.0017310.0017900.00661160340
2008-09-3016300.0017500.0016300.0017500.001262119700
2008-09-2917500.0017800.0017500.0017500.002033567660
2008-09-2617790.0017990.0017000.0017500.001382386960
2008-09-2517600.0018200.0017600.0017790.001031825200
2008-09-2417500.0018000.0017500.0018000.00921642200
2008-09-2217890.0018300.0017700.0017700.00611101780
2008-09-1918300.0018600.0018010.0018300.001442625540
2008-09-1818500.0018970.0017800.0018500.001142098280
2008-09-1718900.0019490.0018900.0019340.00891700310
2008-09-1616940.0018940.0016900.0018940.004307664710
2008-09-1218460.0018740.0018270.0018740.00591093570
2008-09-1118250.0018300.0017910.0018260.00871580470
2008-09-1017750.0018200.0017550.0018180.001142044590
2008-09-0917400.0018000.0017370.0017750.001001781410
2008-09-0817030.0017420.0017000.0017220.00921580900
2008-09-0517000.0017600.0016820.0017040.00731243900
2008-09-0418580.0018580.0017900.0017950.001422580830
2008-09-0317490.0018100.0017210.0017980.0051900840
2008-09-0217000.0017490.0016900.0017490.0057972110
2008-09-0117250.0017250.0016600.0016800.001722909880
2008-08-2917200.0017980.0017110.0017650.001031782070
2008-08-2817450.0017450.0017000.0017200.00991698210
2008-08-2716800.0017300.0016720.0017200.001212048110
2008-08-2616950.0017400.0016330.0016800.001612694650
2008-08-2518600.0018800.0017350.0017350.002133806330
2008-08-2219440.0019440.0018510.0018800.0051963280
2008-08-2119400.0019500.0018600.0019470.001182256030
2008-08-2020680.0020680.0019000.0019000.001252445510
2008-08-1918800.0021100.0018800.0020700.002354605590
2008-08-1819600.0019610.0019600.0019600.004188192840
2008-08-1524700.0024700.0022600.0022600.001653762030
2008-08-1425600.0025600.0025600.0025600.00952432000
2008-08-1325500.0028900.0024200.0028600.001844712340
2008-08-1226400.0026400.0024950.0025950.00491244900
2008-08-1125390.0026300.0025000.0026100.00741872770
2008-08-0825390.0025700.0024980.0025490.001303276680
2008-08-0725700.0026000.0025300.0025990.00541381100
2008-08-0625700.0026400.0025420.0026300.0027698880
2008-08-0526780.0026980.0025520.0026300.0030773580
2008-08-0426500.0026800.0025910.0026480.00391021800
2008-08-0126500.0026500.0026000.0026500.00501314310
2008-07-3126200.0026750.0026110.0026490.00501316690
2008-07-3026600.0027000.0026400.0026500.00391041550
2008-07-2926830.0027000.0026560.0026900.0027722260
2008-07-2827000.0027750.0027000.0027130.00491331840
2008-07-2526900.0026950.0026700.0026950.0014376350
2008-07-2426300.0027980.0026200.0027980.001153097340
2008-07-2326300.0026490.0025740.0026450.00501300850
2008-07-2225920.0026300.0025800.0026300.00521348920

   ※ 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