[3786 東証マザーズ] TXBB 日足 時系列データ

[3786 東証マザーズ] TXBB (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-09-2765200.0065800.0065200.0065800.0014915500
2010-09-2466300.0067000.0065200.0065200.00312044800
2010-09-2266400.0067000.0066200.0066300.00211395700
2010-09-2166700.0067200.0065800.0067000.00523450500
2010-09-1766200.0067200.0066000.0067200.00382523100
2010-09-1669700.0069700.0066000.0067000.00241618200
2010-09-1570000.0070000.0067000.0068700.00251713300
2010-09-1471000.0071000.0069000.0070000.007486500
2010-09-1369100.0071000.0069000.0071000.0011766200
2010-09-1072000.0072000.0070500.0070500.005358500
2010-09-0970000.0070100.0067500.0068500.00231590600
2010-09-0870000.0070100.0068700.0069200.00302089700
2010-09-0768500.0070100.0068500.0069700.00201389600
2010-09-0668500.0070000.0068500.0070000.00181245600
2010-09-0368500.0068500.0068500.0068500.00168500
2010-09-0270000.0070000.0068800.0069800.006417400
2010-09-0170000.0070000.0070000.0070000.00170000
2010-08-3167800.0070100.0067800.0068800.00473257900
2010-08-3065500.0068000.0065500.0067900.00181211400
2010-08-2764000.0064500.0064000.0064500.003193000
2010-08-2661800.0061800.0061400.0061400.0015925200
2010-08-2565000.0065000.0062000.0063800.00221379500
2010-08-2465000.0065000.0065000.0065000.009585000
2010-08-2366600.0066600.0066600.0066600.003199800
2010-08-2066300.0066300.0065500.0065600.003197400
2010-08-1965400.0065400.0065100.0065300.006391500
2010-08-1865200.0065200.0065200.0065200.00165200
2010-08-1768000.0068000.0065000.0065000.009603000
2010-08-1668300.0069900.0068000.0068900.007479300
2010-08-1370300.0070300.0067000.0069000.006410400
2010-08-1270600.0070600.0070600.0070600.00170600
2010-08-1100
2010-08-1072100.0072100.0072100.0072100.005360500
2010-08-0972100.0072100.0072100.0072100.00172100
2010-08-0670800.0072000.0070000.0072000.00181268500
2010-08-0571500.0071500.0071500.0071500.00171500
2010-08-0473000.0073000.0073000.0073000.002146000
2010-08-0373500.0073500.0073000.0073000.004293000
2010-08-0270600.0073500.0070600.0073500.0012870500
2010-07-3070700.0070700.0070700.0070700.003212100
2010-07-2972200.0072200.0072200.0072200.00172200
2010-07-2800
2010-07-2771500.0072200.0071500.0072200.005358700
2010-07-2669000.0071100.0069000.0071100.0013917400
2010-07-2369200.0069200.0069200.0069200.002138400
2010-07-2272000.0072000.0069000.0069100.008570100
2010-07-2171000.0071000.0071000.0071000.008568000
2010-07-2072000.0072000.0071700.0071700.002143700
2010-07-1600
2010-07-1573500.0073500.0073400.0073400.003220300
2010-07-1472100.0073000.0072100.0072800.006436700
2010-07-1373300.0073300.0071900.0071900.00221583200
2010-07-1200
2010-07-0974000.0074000.0072600.0072600.00171238400
2010-07-0875000.0075000.0073100.0073100.002148100
2010-07-0774100.0074100.0072600.0074100.003220800
2010-07-0676600.0076600.0072000.0074300.0011809700
2010-07-0500
2010-07-0275100.0075100.0075100.0075100.002150200
2010-07-0173900.0073900.0073600.0073600.004295000
2010-06-3074700.0075400.0074500.0075400.004299300
2010-06-2975300.0076000.0074900.0074900.00523910600
2010-06-2876200.0076200.0075900.0075900.008608800
2010-06-2576400.0076500.0076400.0076500.007535200
2010-06-2475900.0076400.0075900.0076400.005381000
2010-06-2375900.0075900.0075900.0075900.008607200
2010-06-2276700.0076700.0076700.0076700.002153400
2010-06-2178000.0078000.0076600.0076600.005384400
2010-06-1876000.0076000.0075900.0075900.0012911000
2010-06-1777000.0077000.0076100.0076500.00171297800
2010-06-1677000.0078500.0075500.0078500.00231758900
2010-06-1578500.0078500.0078500.0078500.00178500
2010-06-1480000.0080000.0078500.0078500.002158500
2010-06-1178500.0078500.0077000.0078500.00151161200
2010-06-1077000.0077700.0077000.0077700.002154700
2010-06-0981000.0081000.0077200.0077200.003237700
2010-06-0880900.0080900.0080900.0080900.00180900
2010-06-0780000.0080900.0080000.0080900.00191522300
2010-06-0480000.0080000.0080000.0080000.00180000
2010-06-0379200.0082000.0079200.0082000.002161200
2010-06-0280000.0080000.0080000.0080000.002160000
2010-06-0180400.0081000.0080400.0080800.006484900
2010-05-3178800.0081000.0077300.0080000.00282238000
2010-05-2878300.0078900.0078000.0078200.0010781400
2010-05-2777700.0079000.0077700.0077800.00161247800
2010-05-2677600.0078200.0077100.0077700.00443410300
2010-05-2580500.0080500.0077400.0077400.00423273700
2010-05-2480000.0080600.0078000.0080600.00191498100
2010-05-2177500.0080800.0077000.0079500.00282194500
2010-05-2083900.0083900.0080400.0080500.009736400
2010-05-1982700.0082700.0082700.0082700.00182700
2010-05-1882400.0083000.0081000.0082700.00201648100
2010-05-1782900.0085000.0079500.0082500.00483978800
2010-05-1486000.0087400.0086000.0087400.00181561500
2010-05-1383800.0086900.0083800.0086700.00131118800
2010-05-1285700.0086200.0084500.0084500.00322744000
2010-05-1182100.0086000.0082100.0085800.00443726500
2010-05-1082300.0082500.0082000.0082000.007575600
2010-05-0782400.0083800.0081500.0083800.00473870800
2010-05-0686100.0087000.0085500.0086900.00201730900
2010-04-3087500.0089000.0087500.0087600.00907966900
2010-04-2884700.0086800.0083800.0086800.00262221100
2010-04-2786600.0087900.0084500.0086200.00484155700
2010-04-2688500.0088500.0086000.0087400.00252180000
2010-04-2386700.0089000.0086000.0087000.00706135800
2010-04-2285200.0085200.0083000.0084900.00161345700
2010-04-2182500.0087000.0082500.0085200.00413485100
2010-04-2083000.0085000.0081400.0081400.00534398600
2010-04-1983600.0083900.0081600.0083000.00483951300
2010-04-1687900.0087900.0082000.0083600.00705940200
2010-04-1584000.0086800.0082200.0084900.0015513135400
2010-04-1483900.0083900.0081700.0082900.00302463900
2010-04-1383800.0083800.0081000.0083100.00423428600
2010-04-1283500.0083800.0082000.0082300.00574732100
2010-04-0980600.0083300.0080600.0083300.00252072100
2010-04-0882000.0083200.0081100.0081100.00383123000
2010-04-0781500.0083200.0080700.0082800.00262123900
2010-04-0680800.0082000.0079600.0082000.001038274500
2010-04-0580900.0081500.0080200.0080800.00614931100
2010-04-0280200.0081500.0080200.0081500.00504046800
2010-04-0181500.0082000.0079800.0081100.00262105400
2010-03-3180900.0082400.0080000.0080000.00735913700
2010-03-3078300.0082400.0078300.0080200.0017213750800
2010-03-2982000.0082000.0078100.0078200.0020216139900
2010-03-2680800.0082300.0080800.0082300.00221790000
2010-03-2583300.0083300.0080000.0080600.00554495000
2010-03-2489600.0089600.0083100.0083200.00907650100
2010-03-2379600.0091200.0077700.0088100.0019916731100
2010-03-1976100.0078000.0075200.0077300.0015311724800
2010-03-1878500.0078500.0074000.0075000.00896785600
2010-03-1780300.0081000.0078100.0078600.00927303000
2010-03-1679700.0081000.0079300.0080000.00534232800
2010-03-1576500.0077700.0076000.0077500.00161232000
2010-03-1277800.0079500.0075200.0075400.00624760800
2010-03-1178700.0080000.0076300.0076300.00443451000
2010-03-1079900.0084800.0078500.0080000.0017614240800
2010-03-0979000.0080000.0076600.0077800.0025319843100
2010-03-0873000.0085000.0073000.0085000.0019716138500
2010-03-0569200.0070000.0068900.0070000.00251739100
2010-03-0468700.0069000.0068100.0068200.00151027600
2010-03-0370000.0070000.0068500.0068500.0011760600
2010-03-0270200.0070200.0069000.0070000.0011768400
2010-03-0171300.0071300.0069000.0070000.00191327800
2010-02-2670100.0071000.0070000.0070500.00151052800
2010-02-2572500.0073000.0070300.0072900.00372668000
2010-02-2469900.0071300.0069900.0071300.0011771200
2010-02-2367600.0071000.0066800.0070000.00191311200
2010-02-2268000.0068000.0066500.0066500.008537000
2010-02-1969900.0069900.0066100.0068500.00251700000
2010-02-1866000.0069000.0066000.0068900.0013882500
2010-02-1765000.0065900.0065000.0065400.006392600
2010-02-1665700.0067700.0063000.0065000.00231493600
2010-02-1500
2010-02-1263900.0063900.0063800.0063800.002127700
2010-02-1063600.0063600.0062300.0062800.0010631300
2010-02-0965000.0066000.0063000.0063000.00442837500
2010-02-0869500.0069500.0066000.0066500.00382545800
2010-02-0572000.0073900.0070000.0071000.00342420600
2010-02-0473900.0073900.0073000.0073500.0010736500
2010-02-0374900.0075000.0073000.0074000.00171259600
2010-02-0271500.0073000.0070500.0073000.0010716000
2010-02-0175100.0075100.0070000.0070000.00554002300
2010-01-2974000.0077900.0074000.0076300.00272067400
2010-01-2877500.0077500.0072500.0074000.00695156100
2010-01-2771500.0075100.0071000.0075100.00392842300
2010-01-2670800.0073000.0069500.0071000.00292067300
2010-01-2565800.0071000.0065800.0070000.00483314200
2010-01-2264500.0066000.0064500.0065100.0014910900
2010-01-2164000.0065000.0063500.0064000.0011703800
2010-01-2067000.0067000.0065000.0065000.00181184000
2010-01-1966900.0067000.0066500.0067000.009601600
2010-01-1864500.0067000.0064500.0065000.0012787100
2010-01-1564000.0065000.0064000.0065000.008515300
2010-01-1463000.0064500.0063000.0063100.008508700
2010-01-1367000.0067000.0063100.0063100.00261675800
2010-01-1265600.0066500.0064000.0066500.00322092400
2010-01-0863300.0067500.0063000.0065500.00251611400
2010-01-0763500.0063700.0061700.0063000.006377900
2010-01-0661500.0062500.0061500.0062500.00221359200
2010-01-0564500.0064500.0062500.0063500.0014887000
2010-01-0465000.0065300.0062500.0062500.00171076400
2009-12-3068100.0068100.0064600.0065000.00352300500
2009-12-2965000.0069600.0065000.0069600.0011746400
2009-12-2863200.0065000.0063200.0064600.0015967800
2009-12-2563300.0064000.0063100.0063200.0010635000
2009-12-2463700.0066500.0063000.0063000.00422693700
2009-12-2264600.0066000.0063500.0064100.00382442600
2009-12-2164600.0067000.0064600.0065100.00312031300
2009-12-1868000.0068000.0066100.0066100.007466700
2009-12-1767700.0068000.0067700.0067800.005339100
2009-12-1600
2009-12-1568000.0069700.0068000.0069700.006412400
2009-12-1467500.0070000.0067200.0070000.007474600
2009-12-1170000.0070000.0068500.0070000.006417900
2009-12-1069400.0070000.0069400.0070000.007488900
2009-12-0971400.0071400.0070000.0070300.007495100
2009-12-0871400.0071400.0071400.0071400.002142800
2009-12-0770400.0074800.0070400.0074800.004293400
2009-12-0475000.0075000.0073000.0073000.006442000
2009-12-0369300.0073000.0069300.0073000.0010701000
2009-12-0269300.0069300.0069300.0069300.00169300
2009-12-0100
2009-11-3000
2009-11-2765100.0065100.0063000.0063000.005318300
2009-11-2666000.0066000.0065600.0066000.005329600
2009-11-2566000.0066000.0065500.0066000.009593000
2009-11-2466000.0066000.0065000.0065000.006392000
2009-11-2066500.0066500.0065000.0065500.006393600
2009-11-1966100.0066200.0066000.0066000.0013859600
2009-11-1869000.0069000.0067500.0067600.0011754700
2009-11-1769000.0069000.0069000.0069000.00169000
2009-11-1670100.0073500.0070100.0071500.00201426400
2009-11-1374100.0074100.0074000.0074000.002148100
2009-11-1277000.0077000.0074100.0074100.00141064000
2009-11-1185000.0085000.0077000.0077000.00332672300
2009-11-1078400.0081000.0078400.0081000.008638500
2009-11-0977500.0077600.0077400.0077600.003232500
2009-11-0679000.0079500.0077500.0077500.0011862400
2009-11-0580200.0080200.0080000.0080000.00161281900
2009-11-0482000.0082000.0080100.0080500.00151209600
2009-11-0282500.0082500.0082000.0082000.002164500
2009-10-3082500.0083500.0082500.0083500.002166000
2009-10-2982100.0084500.0081500.0084500.007577300
2009-10-2884500.0084500.0083000.0083100.007585500
2009-10-2784100.0087500.0084100.0087500.003256100
2009-10-2684000.0085500.0084000.0085500.004339000
2009-10-2389000.0090000.0089000.0090000.004357000
2009-10-2200
2009-10-2183500.0088000.0083500.0088000.005431500
2009-10-2083300.0084000.0083300.0084000.007583800
2009-10-1990000.0090000.0081300.0083300.00121011800
2009-10-1689000.0090000.0089000.0089000.004357000
2009-10-1586000.0087000.0086000.0087000.003260000
2009-10-1489000.0089000.0085000.0085000.006530000
2009-10-1300
2009-10-0990000.0090000.0090000.0090000.00190000
2009-10-0800
2009-10-0791500.0093500.0091500.0092000.005464000
2009-10-0684300.0087000.0084300.0087000.005429200
2009-10-0583200.0083200.0082200.0082300.00131073000
2009-10-0285200.0087000.0085200.0086200.00151289500
2009-10-0192000.0092000.0090000.0090000.00211900400
2009-09-3094600.0094600.0091000.0092000.009829800
2009-09-2993900.0095900.0093200.0094000.009845600
2009-09-2896500.0096500.0093900.0094000.00282656900
2009-09-2597000.00102000.0096000.0096800.009884900
2009-09-2497500.0097500.0097000.0097000.005486000
2009-09-1899000.0099500.0097000.0097000.00151477700
2009-09-17101900.00101900.0098700.00101000.00292903400
2009-09-16104100.00104100.0099100.0099100.00222216400

   ※ 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