[3783 東証マザーズ] ナノ・メディア 日足 時系列データ

[3783 東証マザーズ] ナノ・メディア (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-05-0726790.0029500.0026700.0029000.0071219883170
2013-05-0226000.0027300.0025060.0026790.0042711033010
2013-05-0125610.0029750.0025610.0026000.00325091525330
2013-04-3024500.0024800.0024200.0024750.001263094670
2013-04-2624010.0024500.0024010.0024050.001273065540
2013-04-2524990.0025000.0023900.0024010.002937105620
2013-04-2423350.0025000.0023330.0025000.004029800810
2013-04-2323500.0023500.0023000.0023260.001623754350
2013-04-2223350.0023700.0023350.0023550.00731711200
2013-04-1923100.0023550.0023100.0023330.002606094660
2013-04-1823300.0023320.0023010.0023310.001102552940
2013-04-1723110.0023300.0023110.0023300.00882046780
2013-04-1623000.0023150.0022990.0023100.002816476960
2013-04-1523280.0023400.0023000.0023200.003447980950
2013-04-1222020.0022900.0022020.0022900.001332978320
2013-04-1122100.0022490.0021880.0022100.002365211680
2013-04-1022610.0022700.0021800.0021800.001683751150
2013-04-0923710.0024660.0022500.0022560.004179942940
2013-04-0822050.0023880.0022050.0023400.002656061600
2013-04-0522100.0022500.0022100.0022250.00741653300
2013-04-0421880.0021890.0021880.0021880.009196990
2013-04-0321820.0022200.0021810.0021870.00541180420
2013-04-0221750.0022500.0021220.0022100.002124606040
2013-04-0122810.0022900.0022700.0022750.0026593640
2013-03-2922630.0022800.0021540.0022800.001673768970
2013-03-2821920.0022600.0021920.0022600.001563488180
2013-03-2721890.0022480.0021720.0022300.00932046650
2013-03-2622280.0022440.0022000.0022390.001242741780
2013-03-2522650.0022900.0022500.0022500.001343028220
2013-03-2222800.0023000.0022210.0022650.001653712490
2013-03-2123000.0023170.0022530.0023000.002014619540
2013-03-1923400.0023400.0022990.0022990.0015349000
2013-03-1823810.0023810.0022850.0023110.002134934560
2013-03-1522640.0024790.0022640.0023800.00110526163470
2013-03-1422200.0022840.0022000.0022300.001252765970
2013-03-1322320.0022780.0022110.0022110.001052342920
2013-03-1222740.0023000.0022500.0022560.001563542970
2013-03-1122020.0022900.0022020.0022240.002004459320
2013-03-0823370.0025770.0022500.0022500.00119328421790
2013-03-0722000.0023370.0022000.0022760.0086619703620
2013-03-0622410.0022580.0021850.0021850.001683740210
2013-03-0521980.0022200.0021910.0021910.00461017260
2013-03-0421900.0022100.0021900.0022000.001583474290
2013-03-0121680.0022300.0021670.0021880.001423136640
2013-02-2821540.0022000.0021510.0021890.0044955520
2013-02-2722190.0022190.0021330.0021600.00571237800
2013-02-2621990.0022000.0021610.0021950.0028612350
2013-02-2521500.0022190.0021500.0022000.002615732470
2013-02-2221500.0022000.0021500.0021500.0073715852970
2013-02-2121500.0022300.0021500.0021900.0045979470
2013-02-2021250.0021600.0021200.0021500.001874004190
2013-02-1920610.0021000.0020230.0021000.001202484800
2013-02-1820250.0020950.0020250.0020610.003096366060
2013-02-1520990.0020990.0020150.0020250.00941918630
2013-02-1420380.0021250.0020370.0020610.002194515320
2013-02-1320500.0021500.0020340.0020360.0055011395990
2013-02-1222320.0023320.0021360.0021500.00102822928180
2013-02-0821810.0021900.0021310.0021320.001022199910
2013-02-0722300.0022400.0021870.0021960.001793964050
2013-02-0623700.0023700.0022230.0022510.001723894570
2013-02-0522500.0023200.0021840.0023200.002275104440
2013-02-0422200.0023500.0021900.0023480.004159413810
2013-02-0122390.0022390.0021560.0021700.00511111420
2013-01-3121380.0022450.0021370.0022420.0039857740
2013-01-3022600.0022600.0021010.0021350.001342887990
2013-01-2921180.0022600.0021180.0022300.002084562340
2013-01-2820600.0020900.0020310.0020860.001312709620
2013-01-2520280.0020500.0020230.0020300.001523085840
2013-01-2421090.0021090.0020210.0020210.001653394450
2013-01-2321010.0021050.0020380.0020400.001252572590
2013-01-2222130.0022400.0020200.0021000.003216627960
2013-01-2120670.0022300.0020670.0022100.001402975410
2013-01-1820590.0020590.0020300.0020500.0033672870
2013-01-1720200.0020350.0020200.0020300.0013263230
2013-01-1620500.0020500.0019900.0020110.002585203850
2013-01-1520120.0020590.0020120.0020380.00921870370
2013-01-1120340.0021500.0020030.0020030.001032096850
2013-01-1020600.0020830.0020170.0020830.00982030590
2013-01-0920670.0020680.0020010.0020150.00781584310
2013-01-0819830.0020900.0019830.0020600.00941904850
2013-01-0719630.0020150.0019630.0019970.00601197180
2013-01-0419620.0020000.0019610.0020000.0023453910
2012-12-2819560.0020010.0019450.0019470.0024472510
2012-12-2719820.0020200.0019360.0020200.00601190540
2012-12-2619360.0020350.0019360.0019750.0021415100
2012-12-2520000.0020000.0019500.0019500.0040787320
2012-12-2119740.0020390.0019700.0020390.0041821380
2012-12-2019620.0020300.0019620.0019860.0014280800
2012-12-1919550.0020250.0019510.0020250.0046909830
2012-12-1819400.0019500.0019400.0019500.007136010
2012-12-1719340.0019700.0019340.0019370.0010193870
2012-12-1419750.0019990.0019320.0019320.0030590750
2012-12-1319340.0019900.0019110.0019200.00671291840
2012-12-1219890.0019900.0019300.0019400.0027528740
2012-12-1119700.0020100.0019610.0019610.006118510
2012-12-1019800.0020000.0019610.0020000.008157920
2012-12-0720000.0020200.0019610.0020200.0023456940
2012-12-0619910.0020000.0019260.0019500.0014277190
2012-12-0519950.0020010.0019870.0020000.0032639490
2012-12-0419940.0019950.0019940.0019950.00239890
2012-12-0320000.0020000.0019910.0019910.00359910
2012-11-3020180.0020300.0019850.0019850.007140130
2012-11-2900
2012-11-2819810.0020600.0019810.0020100.0029581090
2012-11-2719670.0020000.0019670.0020000.00599140
2012-11-2619660.0019660.0019660.0019660.0035688100
2012-11-2200
2012-11-2120500.0020500.0020200.0020200.0017348200
2012-11-2020240.0020250.0019980.0020250.0014282130
2012-11-1919630.0020230.0019610.0020000.00551084810
2012-11-1620030.0020870.0020030.0020130.00541100380
2012-11-1520200.0020200.0020200.0020200.009181800
2012-11-1420490.0020500.0020000.0020400.0032651200
2012-11-1320000.0020400.0019600.0020400.0035698330
2012-11-1219390.0020400.0019390.0019940.0025501050
2012-11-0920000.0020000.0019100.0019370.001011955180
2012-11-0820300.0020300.0019800.0019800.0034688710
2012-11-0719280.0020340.0019280.0020340.0018353640
2012-11-0620080.0020080.0019600.0019600.00681360960
2012-11-0519970.0021990.0019960.0020050.001693496910
2012-11-0219100.0019980.0019000.0019980.0015287750
2012-11-0119700.0019700.0019100.0019100.001011957480
2012-10-3118630.0020490.0018630.0020000.001012006510
2012-10-3018970.0018970.0018630.0018630.00475540
2012-10-2918740.0018750.0018740.0018740.0052974500
2012-10-2619000.0019340.0019000.0019330.0018342670
2012-10-2519000.0019000.0018900.0018900.0032605800
2012-10-2419100.0019200.0019000.0019000.0028532800
2012-10-2319330.0019330.0019330.0019330.00238660
2012-10-2218900.0019110.0018900.0019110.0013247150
2012-10-1919890.0019890.0019380.0019380.00359070
2012-10-1819290.0019400.0019000.0019400.0014267740
2012-10-1717590.0020400.0017500.0019190.002484652720
2012-10-1617570.0017990.0017570.0017990.0016284800
2012-10-1517580.0017900.0017580.0017600.008141650
2012-10-1217800.0018350.0017500.0018350.00891600090
2012-10-1118000.0018000.0018000.0018000.006108000
2012-10-1018030.0018390.0017850.0018050.0025452600
2012-10-0918000.0018300.0018000.0018300.007126300
2012-10-0518040.0018100.0017700.0018100.001592849430
2012-10-0419000.0019000.0018210.0018350.0035646730
2012-10-0318600.0018600.0018600.0018600.00355800
2012-10-0218800.0018800.0018600.0018610.00474620
2012-10-0118590.0018800.0018400.0018400.007129780
2012-09-2818990.0018990.0018990.0018990.00237980
2012-09-2718410.0019100.0018400.0019000.0034635580
2012-09-2618800.0018800.0018400.0018400.0028517150
2012-09-2518800.0019150.0018400.0018400.00841580520
2012-09-2418790.0019000.0018500.0019000.00801493520
2012-09-2118600.0018800.0018570.0018790.0015279720
2012-09-2018950.0019000.0018600.0018750.0051950550
2012-09-1919360.0019360.0018990.0019250.009172420
2012-09-1819200.0019200.0019000.0019000.0045861730
2012-09-1419110.0019150.0019030.0019100.0027515750
2012-09-1319700.0019700.0019230.0019230.0015294830
2012-09-1219150.0019730.0019150.0019730.006116190
2012-09-1119450.0019500.0019450.0019500.0018350550
2012-09-1019210.0019210.0019010.0019100.0017325250
2012-09-0719300.0019300.0019300.0019300.00119300
2012-09-0619010.0020500.0018990.0019300.00901751540
2012-09-0519410.0019420.0019320.0019320.0013251740
2012-09-0419550.0019550.0019400.0019410.0028546260
2012-09-0320000.0020000.0019340.0019720.0022437400
2012-08-3120480.0020480.0020480.0020480.00120480
2012-08-3020100.0021600.0020000.0020030.00581212340
2012-08-2919800.0020000.0019800.0020000.009179180
2012-08-2819800.0019800.0019800.0019800.0010198000
2012-08-2719500.0019800.0019500.0019600.0013255000
2012-08-2419470.0020050.0019470.0019500.0028549530
2012-08-2319520.0019650.0019360.0019500.0031605120
2012-08-2220100.0020100.0019100.0019920.00591152190
2012-08-2120180.0020500.0020100.0020100.0013264180
2012-08-2020590.0020590.0020190.0020450.00361230
2012-08-1720190.0020540.0020060.0020100.0032647610
2012-08-1620630.0020790.0019700.0020060.001112223650
2012-08-1522000.0022000.0020600.0020600.001413021490
2012-08-1423550.0024100.0021900.0022020.0044610094270
2012-08-1320050.0025550.0020050.0025550.002896972060
2012-08-1020550.0020550.0020550.0020550.005102750
2012-08-0920000.0020980.0018900.0020550.00711400790
2012-08-0820280.0020500.0019100.0020500.0043847850
2012-08-0720780.0020780.0020780.0020780.00241560
2012-08-0620550.0020550.0020550.0020550.0010205500
2012-08-0319680.0021000.0019420.0020990.0015301900
2012-08-0220680.0020680.0020680.0020680.00120680
2012-08-0120100.0020790.0020100.0020790.0018362990
2012-07-3121000.0021100.0020990.0021100.0020420790
2012-07-3020440.0020550.0020000.0020430.0016326110
2012-07-2720300.0020400.0019400.0019800.0027537970
2012-07-2619400.0019600.0019030.0019590.0020385210
2012-07-2519600.0019660.0019300.0019320.0041797660
2012-07-2419810.0020270.0019500.0020000.001422805910
2012-07-2320550.0020780.0019900.0020780.0046927930
2012-07-2020520.0021490.0020500.0021010.0034701050
2012-07-1920800.0020810.0020800.0020810.00241610
2012-07-1822370.0022380.0020790.0020800.0034721730
2012-07-1722000.0022020.0022000.0022020.00488060
2012-07-1322020.0022090.0021900.0021900.0030660110
2012-07-1221990.0021990.0021800.0021810.008174820
2012-07-1121860.0022000.0021800.0022000.0026567950
2012-07-1022130.0022200.0021810.0021860.0034749300
2012-07-0922020.0023000.0021870.0022800.0013294890
2012-07-0621900.0022970.0021800.0022500.0017374110
2012-07-0522380.0023300.0022380.0022400.0019432520
2012-07-0422400.0022500.0022100.0022100.0037827160
2012-07-0322970.0022970.0022120.0022400.0020454410
2012-07-0222210.0022500.0020500.0022250.00551176190
2012-06-2922020.0022220.0022020.0022030.005110520
2012-06-2822020.0022250.0022000.0022250.00488270
2012-06-2722020.0022500.0021900.0022020.00761676270
2012-06-2622040.0022040.0022030.0022030.0021462770
2012-06-2522020.0023000.0021800.0022500.0036797190
2012-06-2222020.0023200.0022020.0022110.0032720850
2012-06-2122850.0022850.0022850.0022850.00368550
2012-06-2022220.0022250.0022220.0022250.00488970
2012-06-1922700.0022800.0022300.0022300.0014313320
2012-06-1822020.0022400.0022020.0022400.0018398730
2012-06-1522100.0022750.0022020.0022020.0013290000
2012-06-1423800.0023800.0022310.0022600.0023529020
2012-06-1322450.0023990.0022450.0023990.00912162310
2012-06-1221350.0022800.0021150.0022500.00761671230
2012-06-1120750.0021350.0020750.0021350.009188650
2012-06-0820800.0021460.0020400.0020780.0033689060
2012-06-0720000.0020390.0020000.0020390.0034685470
2012-06-0619750.0020300.0019750.0019800.0034676510
2012-06-0519800.0019800.0019010.0019410.0018344940
2012-06-0419400.0019400.0019020.0019300.0016308220
2012-06-0119500.0019500.0019260.0019400.0011213960
2012-05-3119510.0019830.0018900.0019830.001001926740
2012-05-3020400.0020400.0019300.0019910.0050996360
2012-05-2900
2012-05-2820130.0020990.0020100.0020100.0026526440
2012-05-2520310.0020310.0020100.0020130.0036726950
2012-05-2420500.0020500.0020310.0020310.00481430
2012-05-2320540.0021000.0020300.0020570.0016329530
2012-05-2220890.0020890.0020500.0020510.0013267310
2012-05-2120500.0021000.0020000.0020900.0042852920
2012-05-1820500.0020500.0020500.0020500.005102500
2012-05-1720200.0022000.0020200.0021500.0027565340
2012-05-1620500.0020700.0020160.0020300.00771569730
2012-05-1521030.0021530.0020000.0021000.00961980380
2012-05-1421800.0022500.0021000.0022500.00671433910
2012-05-1122710.0022750.0022220.0022230.0031698880
2012-05-1023470.0023470.0022860.0022880.0010230090
2012-05-0923000.0023490.0022800.0023470.0038875900
2012-05-0822820.0023200.0022820.0023000.0015344340
2012-05-0723480.0023480.0022800.0022800.00541243810
2012-05-0223000.0023400.0023000.0023300.0028646960
2012-05-0122950.0022950.0022680.0022850.0018410320
2012-04-2723000.0023000.0022680.0022680.0041938180

   ※ 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