[3746 東証マザーズ] MEX 日足 時系列データ (2008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 
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
2008-07-1827600.0027600.0026110.0026900.00531438570
2008-07-1727110.0027110.0025820.0026400.00802123950
2008-07-1626130.0026430.0025510.0026300.00792040460
2008-07-1526700.0027000.0026700.0026700.0014374600
2008-07-1426500.0026800.0026300.0026800.0037980000
2008-07-1126200.0026800.0026200.0026800.0012318300
2008-07-1027000.0027000.0025600.0026110.001263313830
2008-07-0927400.0027900.0026900.0027600.001353682060
2008-07-0828200.0028990.0027700.0028300.001734920810
2008-07-0728800.0029100.0028000.0029100.00451273420
2008-07-0428700.0029500.0028700.0029100.0034983100
2008-07-0329390.0029800.0028600.0029000.00752175460
2008-07-0229300.0029990.0029200.0029990.001685006720
2008-07-0130000.0030000.0029700.0030000.0029867680
2008-06-3030100.0030300.0029600.0030000.0021628820
2008-06-2729490.0030500.0029200.0030500.00942771790
2008-06-2629800.0030400.0029680.0029680.00521562960
2008-06-2530900.0030900.0029560.0030500.00792365080
2008-06-2429700.0030500.0029700.0030500.00802387540
2008-06-2329700.0030500.0029700.0030500.00501510200
2008-06-2029550.0030300.0029550.0030300.00621849750
2008-06-1930000.0030150.0029730.0029740.00351046840
2008-06-1829960.0030450.0029960.0030050.001013039330
2008-06-1729930.0030950.0029930.0030950.00852561470
2008-06-1630050.0030400.0029980.0030050.00351053200
2008-06-1329990.0029990.0029400.0029860.0027803190
2008-06-1229740.0030000.0029070.0029500.0031912890
2008-06-1129590.0029850.0029020.0029850.00641883620
2008-06-1029820.0030000.0029020.0029540.00982881220
2008-06-0929320.0030200.0029300.0029790.00692040550
2008-06-0631000.0031400.0030300.0030300.00561719400
2008-06-0531450.0031450.0030550.0031000.00501537600
2008-06-0431600.0031600.0030650.0031500.00531641950
2008-06-0333500.0033500.0031700.0032000.00461471900
2008-06-0231800.0033800.0031400.0033300.001795850350
2008-05-3030450.0031800.0030400.0031800.00882734250
2008-05-2930050.0030800.0029630.0030800.00932806370
2008-05-2830150.0030700.0029700.0030000.00872630030
2008-05-2731850.0031850.0030000.0030150.002938887900
2008-05-2633950.0034200.0031000.0032250.001504920500
2008-05-2332700.0034350.0032700.0034350.001083607550
2008-05-2231500.0033500.0031200.0033500.00712305750
2008-05-2132600.0032700.0031150.0031950.001544892800
2008-05-2036450.0036450.0032850.0033900.0047016357200
2008-05-1900
2008-05-1630500.0032850.0030450.0032850.0061419918700
2008-05-1529490.0030150.0029400.0029810.00852546700
2008-05-1429440.0029650.0029000.0029200.00381112160
2008-05-1328600.0029700.0028600.0029140.00481410070
2008-05-1229070.0029070.0028600.0028900.0024690380
2008-05-0929200.0029900.0028810.0029100.001193473710
2008-05-0828300.0029500.0027990.0029500.001143301680
2008-05-0728600.0028810.0027710.0028300.001925368710
2008-05-0228800.0029000.0027700.0028300.002226320760
2008-05-0129800.0029800.0028650.0029500.00972823520
2008-04-3029840.0030000.0029000.0029500.00912687320
2008-04-2829520.0030400.0029520.0029830.00702106190
2008-04-2529510.0030450.0029510.0029520.00541617200
2008-04-2429700.0030100.0029500.0029610.00621846870
2008-04-2330050.0030650.0030050.0030100.0027820850
2008-04-2230650.0030850.0030100.0030500.0014427000
2008-04-2130500.0031200.0030450.0030950.00581783400
2008-04-1829850.0030150.0029450.0030100.00852532950
2008-04-1729630.0030500.0029300.0030000.00651950430
2008-04-1628560.0030000.0028560.0029500.00511493490
2008-04-1528900.0028900.0028300.0028860.0012345110
2008-04-1428070.0029000.0028070.0028850.00361020520
2008-04-1128700.0028970.0028200.0028970.0023655930
2008-04-1028300.0029300.0027800.0029200.00521479280
2008-04-0928890.0029190.0028600.0028600.0033947780
2008-04-0829200.0029600.0028700.0029190.0028821280
2008-04-0729020.0029600.0029000.0029200.002156257550
2008-04-0430050.0030500.0030000.0030300.00702114400
2008-04-0329700.0030850.0029500.0030700.003029096940
2008-04-0230850.0030900.0029900.0030900.00832526550
2008-04-0130350.0030900.0030100.0030750.0029882350
2008-03-3132000.0032400.0029900.0030800.002287049900
2008-03-2831000.0031700.0031000.0031400.00381186700
2008-03-2730950.0030950.0030000.0030850.0029877900
2008-03-2630100.0030700.0029500.0030600.00521557100
2008-03-2531000.0031300.0029810.0030100.001173581170
2008-03-2429390.0030900.0029390.0030000.001664984350
2008-03-2128900.0028900.0027800.0028790.0022619990
2008-03-1928700.0028990.0027000.0028000.00611694710
2008-03-1828390.0029000.0027220.0028300.00621764270
2008-03-1726610.0028100.0025700.0028090.001072881100
2008-03-1428400.0029000.0028000.0028110.001022901540
2008-03-1327800.0028550.0027800.0028400.0014395370
2008-03-1228400.0029000.0027500.0028700.001022901820
2008-03-1127200.0028520.0027020.0027200.00842295130
2008-03-1028300.0028800.0027500.0028100.001273570500
2008-03-0728490.0029000.0028100.0028600.00681941240
2008-03-0629010.0029600.0028600.0028600.001002879420
2008-03-0529500.0029990.0029200.0029500.00601773300
2008-03-0429000.0029740.0028800.0029740.00581690930
2008-03-0328600.0029150.0028000.0029000.001253585430
2008-02-2929950.0030000.0029000.0029150.00782291520
2008-02-2829300.0030450.0029300.0029700.001133380770
2008-02-2729200.0030400.0029200.0030000.00732183950
2008-02-2630400.0030500.0029800.0029800.00501507550
2008-02-2529900.0030400.0029900.0030400.00471416550
2008-02-2229200.0030000.0029200.0029600.00692033780
2008-02-2130500.0031000.0029700.0030600.00732223000
2008-02-2030800.0031900.0029000.0029000.001645000100
2008-02-1932200.0033500.0031650.0032000.001685433000
2008-02-1832600.0032600.0029600.0032600.0035311121600
2008-02-1526000.0029600.0025210.0029600.002175832770
2008-02-1426020.0027000.0026020.0026600.001253303090
2008-02-1326510.0027210.0026200.0026240.001143028510
2008-02-1226700.0027140.0026200.0026790.00982616160
2008-02-0827400.0027800.0027120.0027140.00842298130
2008-02-0727500.0027810.0027220.0027700.001143117840
2008-02-0628000.0028000.0027100.0027800.001353692000
2008-02-0528190.0028670.0028190.0028670.00551559970
2008-02-0428800.0029000.0028300.0028790.00712031070
2008-02-0128590.0029010.0027640.0028900.001464125130
2008-01-3128410.0029300.0028200.0029200.001313752920
2008-01-3031000.0031000.0029200.0029610.001003007940
2008-01-2931350.0031500.0030600.0031000.0022682900
2008-01-2830700.0031300.0030100.0030950.00862625200
2008-01-2529690.0031500.0029620.0031500.001474480780
2008-01-2430000.0030800.0029700.0029990.00822464840
2008-01-2330000.0030500.0029200.0029700.001604782450
2008-01-2229900.0030450.0028500.0028500.002326881240
2008-01-2130300.0031000.0029600.0029950.002818483800
2008-01-1828600.0031900.0027980.0031900.002798386570
2008-01-1728210.0029200.0028210.0028900.001343809490
2008-01-1628300.0030000.0027000.0028100.0062717722260
2008-01-1530000.0030000.0027700.0027700.0064818599760
2008-01-1134850.0034850.0031000.0031700.002799058400
2008-01-1034750.0035950.0034400.0034850.0032011175650
2008-01-0937550.0037750.0034100.0034300.0046916478200
2008-01-0838050.0038400.0037200.0037950.001565912200
2008-01-0738000.0039500.0038000.0038600.001375238350
2008-01-0438500.0040150.0038250.0040150.002158331950

   ※ 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