[3746 東証マザーズ] MEX 日足 時系列データ (2007年)

[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 
2007-12-2841200.0041900.0041200.0041550.00421748200
2007-12-2741250.0042400.0041250.0042000.00592468150
2007-12-2640900.0042600.0040200.0042050.001817478600
2007-12-2543600.0044400.0041300.0041700.0034614781100
2007-12-2143200.0044100.0041750.0044000.002109025800
2007-12-2045850.0045850.0043800.0043800.0027812474200
2007-12-1947800.0047800.0046250.0046250.001085061150
2007-12-1846600.0047900.0045400.0047400.001918935150
2007-12-1750200.0050200.0046200.0047000.0022510697650
2007-12-1450800.0051000.0050000.0050700.001497522900
2007-12-1351000.0051400.0050300.0050800.001417184700
2007-12-1251100.0051200.0050000.0051200.0020410362000
2007-12-1149000.0051500.0049000.0051400.0030515337700
2007-12-1049000.0050200.0047500.0049000.001527447650
2007-12-0750400.0050400.0049000.0049800.00462274400
2007-12-0650500.0050900.0049500.0050200.001276375900
2007-12-0550000.0051500.0049200.0049600.0020710398250
2007-12-0448950.0049950.0047600.0049350.0027113308600
2007-12-0348000.0049350.0048000.0049000.00753653900
2007-11-3048000.0048500.0047500.0048400.00884230500
2007-11-2948650.0050000.0047000.0048300.001748433750
2007-11-2847550.0048900.0047400.0048000.00934455900
2007-11-2748000.0048500.0047000.0048200.00904282250
2007-11-2646700.0048400.0046300.0048250.001135320950
2007-11-2245750.0048000.0045500.0047100.001255841450
2007-11-2147400.0047950.0046650.0046950.001024806300
2007-11-2046700.0047000.0046050.0047000.001255801600
2007-11-1948750.0049400.0047500.0048000.001346466250
2007-11-1647300.0047950.0046100.0047950.001276028600
2007-11-1546100.0047900.0046100.0046900.001286031900
2007-11-1448200.0049000.0046050.0046050.0037317819950
2007-11-1349100.0049100.0045850.0047000.00100447033750
2007-11-1251000.0052000.0048000.0049850.0051825835450
2007-11-0953900.0053900.0052000.0053000.001276711200
2007-11-0852600.0052900.0051300.0052900.001849562000
2007-11-0754700.0055500.0052000.0052100.0037220083400
2007-11-0653400.0055000.0052700.0054500.0022812167200
2007-11-0554500.0055800.0053100.0053200.0020211009800
2007-11-0254000.0055600.0053800.0054800.0036019605500
2007-11-0156700.0057900.0054800.0055300.0039922396500
2007-10-3158400.0059400.0056000.0057300.0032518727300
2007-10-3062000.0062300.0058500.0059400.0034821107000
2007-10-2958500.0061900.0058500.0061300.0059235876400
2007-10-2655900.0057500.0054800.0057500.00593320000
2007-10-2557800.0058400.0055200.0055900.0026815120900
2007-10-2457500.0060800.0057100.0058000.0030317937800
2007-10-2354400.0058800.0054400.0057400.0043324876600
2007-10-2252200.0053800.0052200.0053800.001608416800
2007-10-1954500.0055200.0053100.0055200.001266854400
2007-10-1852000.0054500.0052000.0054500.001407502600
2007-10-1753000.0055100.0051600.0052200.0020510950100
2007-10-1656300.0056300.0054000.0054200.001307072500
2007-10-1557200.0058200.0055600.0055800.00663755100
2007-10-1260000.0060000.0057500.0057700.001307624200
2007-10-1158900.0060500.0058100.0060500.001126644000
2007-10-1063000.0063000.0058100.0059000.0042725895600
2007-10-0963000.0063100.0061700.0061700.0036122591500
2007-10-0559000.0061000.0057400.0061000.0023814060800
2007-10-0456200.0058500.0055600.0058000.0023513428600
2007-10-0354500.0056700.0054200.0056700.001478144900
2007-10-0253200.0054300.0052300.0054200.001306958900
2007-10-0153900.0054500.0051800.0052800.001015383800
2007-09-2855400.0055400.0053000.0054000.0021211422000
2007-09-2755000.0055800.0054000.0055100.0020811383200
2007-09-2651200.0055500.0050700.0055500.001829629500
2007-09-2550000.0051700.0050000.0051300.00251265700
2007-09-2150300.0050700.0050100.0050200.001266325700
2007-09-2052000.0052100.0050200.0050200.001025188700
2007-09-1953700.0053700.0051800.0052200.00844427300
2007-09-1854200.0054700.0050200.0050700.0031416466200
2007-09-1452700.0052700.0052600.0052700.001387272200
2007-09-1349600.0050000.0048150.0048650.001135538800
2007-09-1251000.0051600.0050100.0050600.001758933600
2007-09-1153700.0053700.0051000.0051000.0024012485100
2007-09-1054200.0055000.0053700.0054100.00884770600
2007-09-0756400.0056600.0055400.0056600.00543040900
2007-09-0655200.0055400.0052000.0055400.001689121600
2007-09-0556000.0057200.0056000.0056600.0020511592600
2007-09-0460500.0060500.0056500.0057000.0027816224200
2007-09-0361900.0062500.0059100.0060000.0028117191100
2007-08-3160800.0062500.0059100.0062500.0025015250500
2007-08-3061000.0062500.0060200.0060300.0033620570000
2007-08-2956500.0060300.0056500.0060000.0029917455400
2007-08-2859100.0059600.0057500.0059400.0029217106700
2007-08-2755800.0058400.0055600.0057700.0041823712800
2007-08-2453800.0057300.0053500.0054300.0055830959200
2007-08-2351900.0055400.0051100.0055300.0066935955500
2007-08-2247850.0050500.0047850.0050400.001788778650
2007-08-2147500.0048600.0047500.0048050.00763646400
2007-08-2048000.0049250.0047450.0048300.0039118842950
2007-08-1750500.0051000.0046000.0046500.0039319174800
2007-08-1651500.0051500.0047250.0050000.0089543828100
2007-08-1552800.0053200.0050900.0052000.0060531465900
2007-08-1457800.0057800.0053800.0055000.0062034193400
2007-08-1359000.0059900.0056400.0057800.0022513070000
2007-08-1056500.0059900.0056100.0059400.0045426168700
2007-08-0959000.0060200.0057900.0058500.0029417359800
2007-08-0859500.0060800.0058500.0059000.0041424736600
2007-08-0760800.0061900.0058700.0059000.0052231408300
2007-08-0660500.0062200.0060400.0061100.0021413124700
2007-08-0360800.0063000.0060700.0062000.0023814720300
2007-08-0263400.0064200.0059800.0059800.0049330672800
2007-08-0165500.0066800.0063000.0063100.0038925173400
2007-07-3167800.0069000.0065300.0065400.0030720489900
2007-07-3065500.0067900.0065200.0067800.001298532400
2007-07-2765500.0067000.0064500.0066000.0031720844600
2007-07-2668400.0068400.0066500.0067500.0034223079100
2007-07-2565500.0069000.0065300.0067900.0039526432900
2007-07-2465400.0067200.0061700.0067000.0068644625600
2007-07-2368900.0069200.0064500.0064600.00142993229600
2007-07-2067000.0069500.0067000.0069500.0024216581600
2007-07-1970300.0071100.0067200.0067700.0050834855500
2007-07-1869500.0072500.0068500.0072000.0028620209600
2007-07-1771500.0071500.0066800.0069000.0036024843300
2007-07-1372200.0072200.0070700.0071800.0021715516000
2007-07-1272400.0074300.0070200.0072600.0049735733500
2007-07-1172300.0072900.0070600.0072900.0041129591300
2007-07-1075000.0075000.0072100.0073000.0048335516000
2007-07-0976500.0076900.0074800.0076800.001078106800
2007-07-0676300.0077600.0074900.0077600.0019614887600
2007-07-0577000.0077400.0076000.0076800.0025919917600
2007-07-0480500.0080500.0075100.0076000.0099176588700
2007-07-0386000.0086000.0081400.0081700.0041134106900
2007-07-0288100.0088100.0084100.0085000.0037031711700
2007-06-2988000.0091400.0085200.0088500.0051945806000
2007-06-2887000.0089000.0086400.0088500.0012611075100
2007-06-2784000.0090900.0083300.0087700.0041535775200
2007-06-2685100.0087200.0085100.0086100.0022219026800
2007-06-2588800.0089600.0087000.0087000.0047942269100
2007-06-2294000.0094000.0088000.0091800.0045941597700
2007-06-2197000.0097000.0093300.0094500.0023922692600
2007-06-2093400.0098000.0093200.0098000.0032831130900
2007-06-1997800.0099000.0092200.0094400.0041139092100
2007-06-1897800.0099800.0097800.0099800.0056255531500
2007-06-1593600.0099500.0091700.0096800.0086782605900
2007-06-1483400.0092400.0083400.0091700.0078469966200
2007-06-1380500.0083400.0079800.0083400.0020316526400
2007-06-1283200.0083400.0078000.0081500.0041233659500
2007-06-1178000.0087000.0078000.0085300.001269108764600
2007-06-0875900.0077100.0074600.0077000.001088237300
2007-06-0774900.0076400.0074700.0075900.001209035700
2007-06-0673700.0076500.0073600.0075900.0016612447900
2007-06-0574100.0074500.0073200.0074200.00705176700
2007-06-0474000.0075000.0074000.0074700.00876461800
2007-06-0173600.0075500.0073000.0074100.001249185100
2007-05-3173000.0074600.0073000.0074400.001329721700
2007-05-3073800.0075000.0072800.0073900.0014610755600
2007-05-2974100.0074100.0072800.0073800.001309561400
2007-05-2872600.0074500.0072300.0073800.001077826800
2007-05-2570600.0073600.0070600.0073600.00997127800
2007-05-2476400.0076400.0072100.0072200.0017612866700
2007-05-2373400.0076300.0070500.0076000.0041830954700
2007-05-2271400.0073400.0070800.0073400.0045833373300
2007-05-2170100.0070100.0068400.0068400.0084458812100
2007-05-1862400.0065700.0061000.0065100.0045128720800
2007-05-1766100.0066100.0063900.0064900.0015610105800
2007-05-1664000.0067000.0064000.0066600.0019812931400
2007-05-1568300.0068300.0064800.0064800.0065142918300
2007-05-1472300.0072300.0069800.0069800.0025618078500
2007-05-1175000.0075000.0072400.0073300.0015811663500
2007-05-1076200.0076200.0074800.0075500.001017595500
2007-05-0974800.0075800.0074500.0075500.00826136400
2007-05-0876300.0076900.0074300.0075900.0014811112700
2007-05-0775200.0077500.0074200.0076300.0027520937300
2007-05-0270200.0074200.0069800.0074200.0026719111300
2007-05-0170500.0070700.0068400.0069200.0036725508900
2007-04-2771000.0072300.0070000.0071500.0036225707800
2007-04-2671200.0074200.0071200.0072200.0031422617600
2007-04-2573800.0074000.0070800.0072200.0039928834600
2007-04-2473600.0075000.0072000.0073700.0042731454000
2007-04-2381500.0081500.0073000.0073600.0056143085500
2007-04-2084200.0084200.0080800.0081500.0014211576700
2007-04-1984000.0084400.0080500.0084400.0033027182100
2007-04-1883400.0085000.0083300.0084900.0012710657900
2007-04-1782100.0085700.0082100.0085000.0012110181300
2007-04-1685100.0085100.0082000.0082000.0027222619200
2007-04-1384100.0085600.0084100.0085100.0012610701500
2007-04-1284200.0085500.0083500.0084800.0018415527200
2007-04-1188200.0088500.0086200.0086200.0022819872100
2007-04-1092000.0092000.0088000.0088200.0054449124800
2007-04-0985300.0085500.0083100.0085000.001109287900
2007-04-0687900.0087900.0085100.0085100.0020917958000
2007-04-0585500.0087800.0085000.0087500.0019316762000
2007-04-0486100.0088200.0086100.0086500.0024421252200
2007-04-0387300.0087500.0085100.0085100.0022018937800
2007-04-0290900.0090900.0086700.0087800.0042137224100
2007-03-3087800.0091600.0087700.0090900.0025722893600
2007-03-2988800.0089000.0087800.0088800.001039103000
2007-03-2887200.0090500.0087200.0090000.0034730784100
2007-03-2788300.0089500.0086500.0088200.0014112390600
2007-03-2689000.0090000.0087700.0088200.0020217906700
2007-03-2393000.0093000.0088000.0090000.0030126947800
2007-03-2290000.0094500.0088500.0092100.0058653567500
2007-03-2081600.0090900.0081200.0090500.0044838650900
2007-03-1983800.0084500.0079500.0081600.0039332204600
2007-03-1684000.0085900.0083200.0085000.0014712452000
2007-03-1583100.0085100.0083100.0084900.0014111865200
2007-03-1484000.0086000.0082800.0083700.0044637444500
2007-03-1390600.0090600.0085500.0086800.0025322306500
2007-03-1289700.0090400.0088200.0090200.0012711354600
2007-03-0991700.0092000.0089000.0090600.001079636000
2007-03-0887400.0091000.0086100.0091000.0023420701200
2007-03-0791300.0093000.0087900.0089400.0055249625600
2007-03-0684400.0092000.0084000.0092000.0047141516800
2007-03-0592000.0092200.0085300.0085400.0088778370500
2007-03-0295500.0097500.0094800.0095300.0033432082000
2007-03-0199300.00101000.0095000.0095900.0058456927600
2007-02-2893000.0099800.0093000.0098300.0088484565300
2007-02-2799300.00102000.0099200.00102000.0037037235100
2007-02-26103000.00103000.0098600.00100000.0039039161100
2007-02-23105000.00105000.00100000.00103000.0075677710000
2007-02-2295500.00105000.0095400.00103000.002048209487800
2007-02-2195000.0095800.0093400.0095100.0039937596900
2007-02-2096000.0097500.0093600.0095600.0053651247800
2007-02-1998100.0098200.0095100.0096000.0032230882400
2007-02-16101000.00101000.0096500.0097100.0054453435400
2007-02-15100000.00103000.00100000.00101000.0055456189000
2007-02-1499300.00101000.0095000.0099800.001026101396100
2007-02-13105000.00110000.0098500.0098500.002482257010500
2007-02-09113000.00118000.00112000.00117000.0063773391000
2007-02-08115000.00118000.00112000.00113000.001072122972000
2007-02-07111000.00124000.00111000.00117000.002589306070000
2007-02-06111000.00111000.00109000.00109000.0036940573000
2007-02-05115000.00115000.00108000.00112000.001048116612000
2007-02-02118000.00120000.00115000.00116000.0057267046000
2007-02-01116000.00125000.00116000.00118000.002048245905000
2007-01-31118000.00120000.00112000.00116000.001002116374000
2007-01-30126000.00126000.00114000.00119000.001424172939000
2007-01-29126000.00128000.00124000.00127000.00908114492000
2007-01-26132000.00132000.00125000.00127000.002075266382000
2007-01-25123000.00134000.00123000.00126000.004009514069000
2007-01-24122000.00132000.00120000.00123000.006394809611000
2007-01-23116000.00119000.00113000.00116000.00910105579000
2007-01-22123000.00125000.00115000.00118000.002527302450000
2007-01-19113000.00121000.00108000.00121000.003189369550000
2007-01-18113000.00117000.00111000.00112000.002309263075000
2007-01-17111000.00116000.00107000.00111000.004016448265000
2007-01-16107000.00122000.00102000.00112000.00106871208100000
2007-01-1595000.00105000.0095000.00105000.002959302166000
2007-01-1292000.0097000.0091000.0095000.0051147805600
2007-01-1192400.0092500.0090000.0091100.0051246650400
2007-01-1090200.00101000.0089000.0092500.002890281931400
2007-01-0989000.0090500.0087400.0090200.0048042721200
2007-01-0589100.0090900.0088000.0089500.0039835518900
2007-01-0490600.0092500.0090000.0091000.0021019065500

   ※ 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