[3815 東証マザーズ] メディア工房 日足 時系列データ

[3815 東証マザーズ] メディア工房 (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-07516.00517.00505.00509.004520023039600
2016-12-06522.00523.00512.00516.004150021453700
2016-12-05526.00526.00515.00518.005000025942000
2016-12-02537.00544.00528.00533.006160032956400
2016-12-01533.00561.00531.00547.0011450062770800
2016-11-30537.00539.00525.00533.005230027897000
2016-11-29543.00543.00535.00535.003780020358600
2016-11-28551.00551.00532.00543.0012530067960600
2016-11-25606.00617.00561.00562.00422500251082500
2016-11-24588.00597.00572.00576.0014590084941000
2016-11-22598.00607.00588.00592.00251300149991700
2016-11-21558.00625.00553.00609.00832600500565100
2016-11-18540.00565.00532.00557.00273800150267100
2016-11-17530.00537.00515.00517.007290038049800
2016-11-16521.00539.00521.00527.008220043417100
2016-11-15513.00539.00510.00524.008240043315700
2016-11-14507.00527.00503.00515.007320037859400
2016-11-11534.00535.00514.00514.007390038792600
2016-11-10541.00542.00523.00526.0012760067883900
2016-11-09557.00568.00490.00511.00237100123021700
2016-11-08582.00582.00547.00556.0011250062955600
2016-11-07581.00595.00574.00584.00221100129105100
2016-11-04595.00595.00557.00574.00274700156946900
2016-11-02617.00627.00590.00605.00468600284257700
2016-11-01680.00715.00653.00655.0018354001258696500
2016-10-31672.00680.00620.00630.00785300508654500
2016-10-28752.00777.00690.00707.0051717003798398300
2016-10-27635.00687.00628.00687.001473100968087200
2016-10-26641.00688.00580.00587.0016926001092544200
2016-10-25683.00725.00605.00669.0031248002058210400
2016-10-24688.00708.00683.00708.00779600543145400
2016-10-21608.00608.00608.00608.006790041283200
2016-10-20508.00508.00508.00508.002730013868400
2016-10-19425.00429.00422.00428.00156006636500
2016-10-18424.00426.00421.00422.0075003175800
2016-10-17428.00428.00421.00423.0047001987000
2016-10-14425.00428.00422.00424.00155006586000
2016-10-13428.00429.00423.00426.0065002762400
2016-10-12428.00430.00422.00425.00172007324100
2016-10-11429.00430.00423.00428.003380014452100
2016-10-07430.00431.00421.00430.004610019660200
2016-10-06425.00430.00424.00424.00192008182100
2016-10-05429.00430.00425.00428.00137005864200
2016-10-04430.00431.00423.00426.00133005674400
2016-10-03426.00430.00419.00430.002560010874600
2016-09-30421.00429.00421.00429.00213009051500
2016-09-29427.00432.00420.00421.002680011417500
2016-09-28417.00420.00414.00419.00112004672200
2016-09-27420.00421.00416.00421.0059002471000
2016-09-26424.00426.00420.00423.00103004342800
2016-09-23427.00427.00420.00424.00112004737900
2016-09-21430.00430.00417.00424.00125005292100
2016-09-20431.00434.00416.00418.00204008613900
2016-09-16431.00434.00430.00434.00118005089600
2016-09-15442.00443.00433.00434.00168007360000
2016-09-14443.00447.00443.00445.00105004668400
2016-09-13445.00455.00444.00448.003250014576200
2016-09-12440.00442.00435.00440.00134005877300
2016-09-09440.00450.00440.00448.00181008012200
2016-09-08445.00445.00442.00445.0092004082400
2016-09-07448.00454.00446.00447.00163007346500
2016-09-06445.00455.00445.00448.00156007004500
2016-09-05456.00459.00446.00447.00187008462700
2016-09-02451.00453.00445.00448.00140006290100
2016-09-01449.00452.00443.00444.00113005057800
2016-08-31447.00449.00443.00443.00104004626600
2016-08-30441.00448.00440.00441.0084003722500
2016-08-29451.00451.00439.00441.00184008163400
2016-08-26453.00460.00441.00441.00196008843000
2016-08-25461.00464.00451.00451.003830017581100
2016-08-24447.00450.00440.00444.00116005172600
2016-08-23440.00451.00439.00447.00137006104100
2016-08-22438.00450.00438.00445.0057002528000
2016-08-19438.00456.00431.00443.0075003313100
2016-08-18451.00452.00437.00440.00100004446100
2016-08-17451.00462.00451.00451.0044001995600
2016-08-16454.00468.00453.00453.00118005412400
2016-08-15460.00468.00452.00462.00106004866000
2016-08-12442.00460.00442.00457.00137006149300
2016-08-10443.00449.00443.00444.0076003383900
2016-08-09444.00450.00441.00444.00101004498200
2016-08-08450.00450.00441.00444.00193008615900
2016-08-05450.00455.00446.00452.00105004730400
2016-08-04436.00452.00436.00450.00159007016600
2016-08-03464.00489.00428.00436.007830035330500
2016-08-02465.00465.00454.00456.002590011869800
2016-08-01467.00467.00446.00454.00163007427200
2016-07-29468.00468.00441.00454.003040013719600
2016-07-28481.00482.00458.00460.002650012349200
2016-07-27491.00491.00481.00481.002650012845100
2016-07-26500.00504.00481.00487.002680013159800
2016-07-25501.00510.00500.00500.002210011108700
2016-07-22510.00510.00494.00501.003310016625000
2016-07-21522.00530.00503.00518.004330022262900
2016-07-20502.00517.00497.00513.005350027122800
2016-07-19522.00536.00502.00504.009060046594100
2016-07-15580.00592.00548.00548.0016230091234400
2016-07-14619.00634.00600.00611.0014420089611100
2016-07-13596.00611.00576.00610.006990041514800
2016-07-12609.00623.00581.00586.006220037651900
2016-07-11532.00595.00509.00595.0016300089709700
2016-07-08600.00605.00560.00572.005960034624400
2016-07-07612.00623.00593.00593.004250025794500
2016-07-06615.00630.00609.00614.004920030291800
2016-07-05646.00648.00620.00635.006000038035900
2016-07-04615.00645.00606.00639.006350039975800
2016-07-01603.00610.00600.00605.003130018940600
2016-06-30610.00635.00595.00600.008300051118400
2016-06-29582.00608.00581.00590.007820046452400
2016-06-28535.00590.00527.00567.0011060062043900
2016-06-27516.00576.00516.00558.008310045375800
2016-06-24606.00610.00487.00505.0017300092340100
2016-06-23580.00592.00567.00587.003530020437400
2016-06-22596.00597.00577.00582.003780022085300
2016-06-21600.00604.00585.00602.004260025460200
2016-06-20568.00607.00568.00585.006710039445000
2016-06-17581.00595.00558.00559.007290041443100
2016-06-16610.00611.00555.00561.0011470066576500
2016-06-15608.00639.00602.00616.008850054822300
2016-06-14671.00681.00588.00628.00220800139899600
2016-06-13692.00708.00685.00686.0013130090985900
2016-06-10748.00748.00721.00733.00357800263817800
2016-06-09734.00745.00679.00690.00167800119481200
2016-06-08736.00749.00732.00738.0010680078879100
2016-06-07742.00749.00720.00732.0011310083165300
2016-06-06701.00726.00689.00722.008980063409100
2016-06-03705.00723.00694.00718.009670068666200
2016-06-02737.00740.00673.00697.00267700189754400
2016-06-01790.00790.00721.00722.00896500681100700
2016-05-31665.00720.00653.00690.00213700148128100
2016-05-30659.00673.00655.00668.005770038360000
2016-05-27640.00669.00639.00645.007370047966400
2016-05-26654.00654.00632.00640.008820056661200
2016-05-25676.00684.00658.00658.006600044100800
2016-05-24699.00699.00651.00677.00170700114961200
2016-05-23668.00716.00653.00706.00258100176438800
2016-05-20631.00679.00616.00669.0013200085704200
2016-05-19632.00637.00620.00625.003870024247900
2016-05-18642.00645.00621.00625.005280033204900
2016-05-17626.00650.00621.00644.004610029294100
2016-05-16670.00683.00617.00620.0014030091478700
2016-05-13621.00632.00613.00620.003650022699000
2016-05-12638.00647.00621.00625.004510028613300
2016-05-11662.00667.00640.00648.007720050523800
2016-05-10630.00699.00628.00656.00262300174486300
2016-05-09617.00629.00615.00620.005180032116400
2016-05-06605.00623.00591.00619.006730041171200
2016-05-02581.00610.00579.00602.005600033121500
2016-04-28642.00642.00600.00602.0012050074015100
2016-04-27613.00636.00608.00622.008610053409700
2016-04-26677.00687.00605.00625.00213800135984800
2016-04-25740.00744.00674.00677.00461500326438600
2016-04-22725.00725.00680.00725.001072000767606300
2016-04-21617.00640.00617.00625.008620054278700
2016-04-20605.00625.00600.00612.006720041175400
2016-04-19589.00609.00588.00603.005020030046000
2016-04-18580.00596.00576.00579.008720050751400
2016-04-15610.00621.00599.00613.006420038939900
2016-04-14627.00631.00612.00616.005220032311100
2016-04-13593.00645.00593.00617.0012750079136900
2016-04-12586.00610.00580.00588.008180048963900
2016-04-11561.00590.00557.00586.006300036100400
2016-04-08541.00581.00535.00564.008620048008400
2016-04-07560.00588.00550.00555.006250035307800
2016-04-06569.00600.00555.00568.0015180086480200
2016-04-05650.00650.00585.00601.0013600082384100
2016-04-04629.00663.00620.00641.0011240071824500
2016-04-01697.00707.00649.00669.00287700191647200
2016-03-31737.00737.00675.00689.00609900425379300
2016-03-30707.00737.00690.00737.001130600815150100
2016-03-29652.00660.00633.00637.00210200136126300
2016-03-28609.00647.00602.00615.0010500065147300
2016-03-25617.00628.00602.00611.00166400101989100
2016-03-24621.00714.00600.00631.00909800609223400
2016-03-23640.00650.00612.00623.00259400164548600
2016-03-22598.00656.00579.00656.00377300233268900
2016-03-18540.00593.00539.00581.009730055071300
2016-03-17549.00560.00540.00545.005210028541500
2016-03-16550.00572.00546.00548.004950027589100
2016-03-15550.00580.00543.00556.009650054087100
2016-03-14534.00562.00534.00537.008470046048500
2016-03-11536.00551.00524.00532.006530034930100
2016-03-10572.00572.00541.00541.0010470057706900
2016-03-09561.00578.00556.00563.00248700139962400
2016-03-08600.00660.00575.00611.0016257001002130900
2016-03-07565.00565.00565.00565.002580014577000
2016-03-04480.00485.00472.00485.004950023698500
2016-03-03464.00479.00454.00479.003700017501000
2016-03-02459.00470.00456.00457.002970013715100
2016-03-01455.00459.00450.00454.00197008937900
2016-02-29462.00469.00455.00458.002210010144600
2016-02-26471.00474.00458.00458.00134006232600
2016-02-25441.00476.00441.00473.002250010264700
2016-02-24448.00466.00441.00450.00127005708000
2016-02-23480.00496.00444.00454.003080014340600
2016-02-22444.00482.00440.00473.00168007749100
2016-02-19447.00452.00439.00452.00117005216300
2016-02-18444.00458.00436.00454.002430010889400
2016-02-17434.00454.00425.00436.003470015177900
2016-02-16435.00458.00427.00448.003580015951700
2016-02-15430.00440.00403.00434.005700024258500
2016-02-12398.00419.00376.00381.0010030039464200
2016-02-10466.00480.00424.00445.009190041083100
2016-02-09490.00501.00466.00466.005090024645600
2016-02-08500.00535.00488.00516.003100015700300
2016-02-05527.00527.00498.00501.003790019229800
2016-02-04526.00544.00520.00521.003020016068600
2016-02-03548.00560.00527.00533.003420018346200
2016-02-02557.00576.00555.00565.002920016469400
2016-02-01565.00570.00554.00564.003760021150500
2016-01-29568.00568.00532.00555.004820026327400
2016-01-28533.00577.00533.00568.003430019021500
2016-01-27553.00557.00532.00543.003730020366200
2016-01-26529.00555.00527.00533.006120032809900
2016-01-25528.00563.00525.00559.005110027667900
2016-01-22547.00548.00508.00528.0010650056459600
2016-01-21510.00520.00460.00475.0012460061492900
2016-01-20560.00562.00505.00508.006190032721400
2016-01-19535.00564.00535.00560.004170022836100
2016-01-18517.00577.00515.00550.0011390060333400
2016-01-15623.00640.00566.00566.009570057563300
2016-01-14600.00603.00563.00593.009290053747600
2016-01-13610.00660.00601.00614.00189200117608000
2016-01-12641.00651.00581.00600.00254100156083000
2016-01-08691.00705.00661.00681.00351700238424900
2016-01-07671.00765.00658.00765.00609100455810400
2016-01-06680.00689.00655.00665.008530057488200
2016-01-05715.00715.00676.00692.008580059989600
2016-01-04728.00745.00711.00720.005610040859700
2015-12-30728.00734.00719.00728.003150022898100
2015-12-29728.00747.00724.00731.002540018560800
2015-12-28720.00749.00703.00737.006150044561300
2015-12-25716.00745.00714.00724.0011710084519300
2015-12-24781.00796.00734.00753.0013130099962400
2015-12-22812.00814.00784.00799.006410051119400
2015-12-21830.00856.00794.00808.009310076496500
2015-12-18876.00898.00815.00833.00341000294392200
2015-12-17815.00870.00806.00865.00253500212277200
2015-12-16804.00818.00794.00804.0011780095127300
2015-12-15794.00815.00780.00780.0011680093094400
2015-12-14776.00797.00766.00790.00144000111845400
2015-12-11821.00885.00787.00790.00831600684586100
2015-12-10785.00840.00756.00765.00243200191818400
2015-12-09757.00788.00751.00784.008350063915900
2015-12-08779.00780.00759.00771.007960061280900
2015-12-07775.00794.00761.00792.0012080094092600
2015-12-04750.00780.00740.00766.0010250077959700
2015-12-03787.00796.00758.00761.0011940092449300
2015-12-02755.00800.00751.00792.00150300117366400
2015-12-01745.00777.00742.00765.0011870090314300

   ※ 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