[3822 東証1部] Minoriソリューションズ 日足 時系列データ

[3822 東証1部] Minoriソリューションズ (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-181283.001291.001283.001284.0050006423900
2017-08-171299.001299.001289.001297.0034004400300
2017-08-161287.001297.001285.001296.0076009823700
2017-08-151290.001298.001285.001287.0055007092100
2017-08-141277.001277.001267.001275.00920011714900
2017-08-101290.001294.001275.001287.00820010548000
2017-08-091295.001295.001281.001283.0075009646000
2017-08-081297.001300.001291.001299.0029003757700
2017-08-071290.001300.001290.001293.00800010345300
2017-08-041294.001302.001293.001298.0043005578500
2017-08-031290.001299.001290.001294.0071009172600
2017-08-021297.001307.001290.001301.00850011037000
2017-08-011304.001316.001304.001309.001230016064700
2017-07-311329.001329.001307.001307.002130028093300
2017-07-281300.001300.001290.001299.0067008676300
2017-07-271299.001304.001288.001292.0072009313800
2017-07-261298.001299.001290.001293.00930012031000
2017-07-251295.001303.001294.001299.00790010249500
2017-07-241296.001301.001293.001301.0074009604100
2017-07-211295.001297.001290.001296.0049006339800
2017-07-201304.001309.001290.001295.0049006353800
2017-07-191301.001305.001294.001298.0060007799700
2017-07-181305.001305.001293.001301.001100014266800
2017-07-141296.001306.001296.001301.0050006497200
2017-07-131307.001310.001302.001304.0026003393800
2017-07-121318.001319.001305.001309.0037004856600
2017-07-111306.001320.001306.001318.0028003681900
2017-07-101300.001314.001292.001302.00890011618000
2017-07-071307.001313.001298.001298.0065008462500
2017-07-061312.001313.001305.001307.0042005498400
2017-07-051304.001312.001298.001303.0076009898100
2017-07-041321.001324.001302.001305.00940012337700
2017-07-031320.001324.001307.001324.00880011571200
2017-06-301305.001320.001301.001304.00770010080000
2017-06-291339.001340.001301.001320.001070014129000
2017-06-281337.001350.001310.001312.001210016042900
2017-06-271360.001372.001331.001336.00900012156900
2017-06-261326.001346.001313.001346.002170028846300
2017-06-231295.001308.001294.001308.0071009242300
2017-06-221300.001317.001285.001303.00870011321400
2017-06-211294.001309.001294.001304.0072009363800
2017-06-201299.001300.001286.001294.00810010491000
2017-06-191285.001286.001274.001282.00810010380700
2017-06-161250.001284.001250.001284.00850010777800
2017-06-151252.001255.001243.001243.0077009606500
2017-06-141269.001278.001253.001253.0070008851200
2017-06-131260.001268.001251.001253.001360017085800
2017-06-121286.001286.001261.001262.002000025399600
2017-06-091319.001319.001285.001293.001270016577000
2017-06-081317.001320.001302.001309.001280016743300
2017-06-071313.001322.001284.001317.001490019531700
2017-06-061325.001349.001325.001331.00900011981200
2017-06-051339.001339.001325.001325.00900011999000
2017-06-021351.001365.001336.001339.001020013747800
2017-06-011336.001350.001336.001342.001390018652900
2017-05-311338.001349.001333.001342.0056007523800
2017-05-301331.001356.001331.001342.0066008858200
2017-05-291337.001374.001331.001331.0053007089300
2017-05-261354.001354.001323.001332.0057007604500
2017-05-251325.001350.001325.001344.00880011752700
2017-05-241350.001350.001331.001347.001500020176500
2017-05-231381.001386.001350.001359.001390018961700
2017-05-221374.001380.001365.001371.0061008370300
2017-05-191374.001374.001363.001365.0041005602300
2017-05-181363.001377.001350.001374.0067009148800
2017-05-171380.001387.001363.001387.0059008124000
2017-05-161355.001385.001354.001385.001160015928100
2017-05-151397.001397.001321.001354.001550020896000
2017-05-121384.001412.001372.001411.001130015759100
2017-05-111367.001389.001360.001380.00980013506200
2017-05-101361.001370.001361.001368.0070009568200
2017-05-091355.001355.001333.001355.0041005524600
2017-05-081326.001360.001325.001356.001650022219500
2017-05-021340.001340.001310.001319.001070014197600
2017-05-011324.001350.001324.001344.0051006829600
2017-04-281329.001338.001324.001324.0044005856400
2017-04-271329.001330.001305.001329.00860011342000
2017-04-261343.001349.001311.001320.00860011450400
2017-04-251313.001334.001300.001330.001450019127000
2017-04-241298.001318.001292.001294.00860011166600
2017-04-211306.001306.001271.001292.00880011321400
2017-04-201310.001319.001280.001292.001140014727400
2017-04-191307.001320.001266.001305.002070026920700
2017-04-181275.001309.001274.001307.001560020182900
2017-04-171251.001277.001251.001265.001030013009900
2017-04-141274.001293.001267.001270.001210015452300
2017-04-131300.001302.001277.001277.002880037145700
2017-04-121281.001300.001262.001300.0081300104736800
2017-04-111240.001256.001231.001232.001910023713600
2017-04-101277.001277.001242.001270.001650020842400
2017-04-071263.001285.001210.001258.003050038097300
2017-04-061267.001291.001252.001263.001860023594000
2017-04-051285.001307.001285.001287.001760022760700
2017-04-041324.001349.001291.001315.002470032608200
2017-04-031336.001353.001327.001333.00980013123500
2017-03-311350.001370.001335.001346.001990026853300
2017-03-301356.001356.001340.001342.0068009145000
2017-03-291398.001398.001303.001356.001240016854500
2017-03-281350.001386.001338.001386.001660022676100
2017-03-271348.001355.001338.001347.001560021019000
2017-03-241341.001355.001333.001346.00930012515800
2017-03-231345.001364.001338.001344.00960012960800
2017-03-221324.001352.001323.001345.001080014457500
2017-03-211343.001362.001328.001357.001480019974800
2017-03-171318.001370.001311.001343.001270016978900
2017-03-161330.001334.001316.001329.00800010609600
2017-03-151374.001374.001321.001340.001540020825200
2017-03-141344.001379.001303.001375.002890038595300
2017-03-131361.001367.001352.001352.00900012233900
2017-03-101358.001382.001358.001360.001930026382000
2017-03-091373.001374.001350.001361.001340018225100
2017-03-081394.001406.001366.001372.001620022448600
2017-03-071388.001395.001366.001386.001410019548400
2017-03-061355.001390.001355.001388.001430019617800
2017-03-031351.001367.001351.001358.0063008557900
2017-03-021370.001370.001343.001356.001520020652000
2017-03-011347.001370.001344.001356.001860025236800
2017-02-281344.001397.001330.001367.003070041982500
2017-02-271390.001430.001340.001371.006450089292700
2017-02-241320.001446.001320.001419.00122400169100200
2017-02-231250.001299.001240.001299.002470031544300
2017-02-221225.001256.001225.001252.002330029060300
2017-02-211203.001218.001201.001218.0069008344900
2017-02-201215.001220.001199.001212.001380016698200
2017-02-171232.001232.001219.001222.0075009185000
2017-02-161240.001258.001226.001232.00950011720500
2017-02-151253.001254.001233.001244.001080013460900
2017-02-141249.001261.001245.001252.0064008017500
2017-02-131223.001247.001219.001239.001250015357200
2017-02-101209.001226.001208.001222.001370016692000
2017-02-091212.001215.001170.001208.002340028115000
2017-02-081251.001257.001221.001230.002200027458000
2017-02-071258.001265.001250.001255.002120026667400
2017-02-061255.001270.001252.001258.002000025211100
2017-02-031231.001284.001230.001255.003900048910900
2017-02-021221.001232.001219.001224.003660044750900
2017-02-011159.001221.001159.001210.005210062352500
2017-01-311160.001202.001160.001178.008340098309000
2017-01-301120.001132.001112.001132.001400015721700
2017-01-271115.001120.001112.001120.001280014284700
2017-01-261093.001115.001093.001112.00990010973100
2017-01-251088.001099.001084.001091.00920010017900
2017-01-241073.001088.001073.001088.0068007336600
2017-01-231078.001084.001070.001073.001000010759800
2017-01-201066.001082.001066.001078.0052005588600
2017-01-191074.001095.001074.001075.0036003879100
2017-01-181070.001076.001061.001071.0033003528300
2017-01-171078.001082.001070.001079.00970010446900
2017-01-161083.001094.001080.001083.0091009866500
2017-01-131092.001100.001082.001089.001290014049600
2017-01-121111.001111.001098.001100.0071007823200
2017-01-111112.001113.001106.001107.0048005325600
2017-01-101119.001123.001101.001116.001390015518700
2017-01-061101.001120.001101.001115.0074008214400
2017-01-051097.001110.001086.001105.001680018482400
2017-01-041090.001106.001073.001097.001460015980400
2016-12-301109.001109.001090.001100.001680018506300
2016-12-291111.001120.001091.001099.002020022383700
2016-12-281073.001138.001073.001110.003230035337600
2016-12-271050.001068.001049.001068.001250013219200
2016-12-261054.001054.001040.001046.001220012823800
2016-12-221049.001051.001040.001051.0063006591100
2016-12-211052.001055.001045.001046.0059006190500
2016-12-201055.001055.001034.001052.001100011517600
2016-12-191042.001050.001032.001050.0051005318100
2016-12-161049.001054.001040.001054.0059006185700
2016-12-151047.001053.001042.001043.0044004602600
2016-12-141056.001056.001031.001054.0049005127800
2016-12-131048.001052.001039.001050.0041004295900
2016-12-121055.001055.001037.001048.0054005650800
2016-12-091069.001069.001044.001056.001970020955500
2016-12-081048.001052.001036.001044.001070011176400
2016-12-071033.001033.001028.001032.0041004228500
2016-12-061033.001033.001018.001024.0083008502000
2016-12-051028.001034.001017.001017.0044004501900
2016-12-021035.001040.001027.001028.0066006798500
2016-12-011043.001043.001035.001040.0040004156000
2016-11-301045.001045.001032.001043.0049005107600
2016-11-291035.001046.001024.001045.0095009873600
2016-11-281028.001038.001014.001038.0080008224300
2016-11-251032.001032.001021.001030.0058005969100
2016-11-241030.001032.001025.001032.0069007102200
2016-11-221022.001030.001018.001030.0082008408000
2016-11-211026.001026.001015.001024.0049005001600
2016-11-181029.001029.001024.001026.0054005547500
2016-11-171029.001029.001013.001027.0040004093200
2016-11-161027.001031.001020.001029.001200012298300
2016-11-151011.001027.001002.001021.002200022265000
2016-11-14997.001013.00997.001009.0093009357100
2016-11-11999.001005.00985.00997.0075007468800
2016-11-10984.00996.00975.00996.0076007514100
2016-11-091000.001000.00942.00974.001770017205300
2016-11-08996.001001.00986.001001.001010010052900
2016-11-071002.001007.00996.00997.0046004596900
2016-11-04968.001004.00968.001002.001590015697700
2016-11-021000.001012.00997.001008.001530015377800
2016-11-011015.001020.00999.001017.001660016777900
2016-10-31995.001025.00984.001015.005220052638200
2016-10-28950.00952.00942.00950.0084007963300
2016-10-27949.00950.00938.00945.0098009254400
2016-10-26943.00949.00935.00946.0073006889300
2016-10-25949.00949.00940.00943.0089008420000
2016-10-24932.00940.00930.00935.0071006633500
2016-10-21935.00935.00925.00931.0058005392000
2016-10-20931.00931.00923.00925.0035003241900
2016-10-19922.00929.00920.00921.0063005811600
2016-10-18920.00927.00920.00922.0052004802000
2016-10-17927.00936.00918.00930.0047004360800
2016-10-14934.00934.00927.00927.0039003626100
2016-10-13929.00935.00927.00932.0042003912200
2016-10-12929.00938.00926.00929.0083007727200
2016-10-11949.00949.00932.00943.0049004629100
2016-10-07942.00943.00934.00941.0058005441800
2016-10-06935.00943.00930.00940.0069006480000
2016-10-05927.00935.00927.00935.0052004838600
2016-10-04923.00930.00921.00929.00103009530300
2016-10-03920.00923.00911.00923.0089008175200
2016-09-30913.00923.00903.00920.0074006775600
2016-09-29929.00929.00922.00927.0094008705500
2016-09-28925.00933.00920.00928.002930027102200
2016-09-27944.00960.00940.00960.006000056758000
2016-09-26945.00949.00943.00946.001790016925300
2016-09-23930.00939.00930.00938.001570014684300
2016-09-21922.00933.00922.00933.001400013000000
2016-09-20921.00925.00921.00922.00105009687200
2016-09-16918.00923.00916.00923.0042003860700
2016-09-15916.00918.00913.00918.0038003480400
2016-09-14919.00919.00911.00915.0026002379500
2016-09-13917.00919.00910.00916.0050004577800
2016-09-12919.00924.00914.00917.0071006523500
2016-09-09920.00922.00917.00919.0073006714100
2016-09-08916.00923.00913.00920.001260011564200
2016-09-07910.00915.00903.00912.0090008189100
2016-09-06903.00910.00903.00910.0075006791400
2016-09-05903.00903.00901.00901.0096008661700
2016-09-02903.00903.00898.00901.0055004954100
2016-09-01904.00905.00900.00902.0037003340700
2016-08-31900.00901.00897.00901.0041003686700
2016-08-30901.00901.00896.00900.0037003327800
2016-08-29900.00900.00888.00895.0052004651300
2016-08-26885.00887.00870.00876.0084007371900
2016-08-25899.00900.00886.00889.0093008317800
2016-08-24903.00905.00899.00899.0034003064700
2016-08-23901.00908.00896.00903.0065005868100
2016-08-22895.00902.00891.00901.0039003501000
2016-08-19888.00891.00887.00888.0030002666300
2016-08-18888.00901.00878.00889.00103009154200
2016-08-17898.00898.00890.00895.0049004377600
2016-08-16899.00901.00894.00898.0078007007600
2016-08-15894.00899.00892.00897.0042003760000

   ※ 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