[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 
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
2016-08-12897.00897.00888.00894.0037003303300
2016-08-10890.00895.00886.00893.0015001336400
2016-08-09893.00894.00888.00890.0039003472000
2016-08-08898.00898.00890.00893.0024002144200
2016-08-05880.00900.00880.00883.0075006658400
2016-08-04887.00900.00880.00892.0097008598300
2016-08-03883.00889.00882.00882.0067005929200
2016-08-02894.00902.00893.00895.0063005660500
2016-08-01925.00925.00886.00903.001950017653600
2016-07-29862.00885.00861.00885.0071006189200
2016-07-28857.00872.00857.00868.0050004312800
2016-07-27866.00873.00866.00866.0038003301800
2016-07-26867.00869.00865.00866.0029002514800
2016-07-25872.00873.00864.00867.0076006612400
2016-07-22863.00871.00863.00871.0055004760900
2016-07-21863.00870.00863.00867.0046003986800
2016-07-20868.00870.00860.00863.0038003284000
2016-07-19856.00868.00851.00866.0053004550100
2016-07-15854.00861.00854.00854.0020001711400
2016-07-14850.00862.00850.00854.0083007091600
2016-07-13861.00861.00854.00858.0050004285200
2016-07-12859.00859.00850.00855.0054004622500
2016-07-11845.00862.00844.00853.0052004448900
2016-07-08841.00855.00841.00843.0051004309200
2016-07-07850.00853.00843.00851.0032002719100
2016-07-06850.00852.00842.00847.0043003643400
2016-07-05850.00852.00844.00850.0028002377400
2016-07-04847.00851.00847.00850.0043003650800
2016-07-01841.00848.00841.00847.0049004143000
2016-06-30842.00848.00830.00841.0064005358800
2016-06-29831.00840.00820.00828.0069005724400
2016-06-28831.00831.00804.00825.0077006346000
2016-06-27831.00834.00800.00831.002370019624900
2016-06-24844.00844.00785.00791.001940015567100
2016-06-23840.00841.00831.00835.0047003923400
2016-06-22843.00843.00831.00840.0038003181700
2016-06-21834.00843.00833.00838.0088007354700
2016-06-20853.00853.00836.00842.0075006348800
2016-06-17816.00828.00816.00823.0043003535100
2016-06-16847.00847.00814.00814.0095007864900
2016-06-15844.00852.00839.00847.0040003384200
2016-06-14858.00858.00836.00845.0098008293300
2016-06-13863.00863.00853.00860.0070006009000
2016-06-10879.00880.00866.00870.001350011815800
2016-06-09870.00871.00864.00869.0032002780300
2016-06-08872.00876.00871.00872.0038003317800
2016-06-07868.00870.00866.00869.0024002085900
2016-06-06862.00869.00861.00868.0032002767600
2016-06-03881.00881.00866.00872.0047004088500
2016-06-02871.00878.00868.00872.0041003574400
2016-06-01880.00881.00866.00877.0040003500200
2016-05-31883.00884.00880.00881.0042003700000
2016-05-30874.00885.00870.00883.0068005972300
2016-05-27866.00868.00864.00865.0023001991900
2016-05-26870.00870.00864.00866.0021001819000
2016-05-25863.00869.00862.00866.0065005613800
2016-05-24861.00869.00861.00862.0023001983600
2016-05-23866.00866.00858.00860.0065005600900
2016-05-20860.00870.00860.00866.0067005776500
2016-05-19860.00863.00854.00860.0063005415700
2016-05-18869.00869.00856.00860.0066005677100
2016-05-17880.00882.00841.00864.001340011509200
2016-05-16890.00893.00872.00873.001400012342900
2016-05-13910.00910.00888.00903.0094008466100
2016-05-12911.00919.00902.00917.0065005911600
2016-05-11924.00924.00910.00919.0057005226100
2016-05-10892.00919.00880.00914.0086007762900
2016-05-09913.00925.00883.00899.00110009975400
2016-05-06889.00919.00871.00919.0089007929400
2016-05-02876.00889.00863.00889.001250010943500
2016-04-28900.00900.00880.00883.003510031416900
2016-04-27893.00900.00886.00891.003450030771600
2016-04-26910.00911.00887.00899.001180010640100
2016-04-25928.00928.00909.00914.00102009378200
2016-04-22896.00923.00896.00923.001150010433300
2016-04-21886.00897.00881.00895.0087007765700
2016-04-20871.00880.00867.00875.0074006465800
2016-04-19881.00884.00874.00875.0055004833800
2016-04-18870.00870.00851.00863.0089007651500
2016-04-15885.00890.00875.00878.0061005388400
2016-04-14874.00885.00874.00885.0050004398600
2016-04-13871.00875.00867.00871.0042003658200
2016-04-12851.00867.00848.00861.0060005162800
2016-04-11881.00881.00850.00851.0071006110700
2016-04-08823.00867.00819.00862.001550013031500
2016-04-07845.00859.00833.00838.001620013601200
2016-04-06856.00870.00843.00852.0078006651400
2016-04-05880.00880.00851.00854.00104008923900
2016-04-04880.00886.00871.00880.0098008611100
2016-04-01886.00887.00859.00860.001940016949900
2016-03-31911.00913.00881.00892.002050018302300
2016-03-30915.00920.00909.00911.0058005297600
2016-03-29924.00924.00913.00918.0059005406600
2016-03-28948.00948.00926.00940.0065006099600
2016-03-25945.00948.00932.00939.00103009703400
2016-03-24920.00932.00915.00931.0084007741300
2016-03-23918.00920.00912.00918.0063005767400
2016-03-22913.00918.00903.00918.00106009649800
2016-03-18897.00900.00891.00894.0068006093100
2016-03-17907.00908.00897.00902.0058005240600
2016-03-16902.00902.00894.00895.0036003231200
2016-03-15900.00905.00893.00895.0074006643100
2016-03-14904.00915.00893.00894.001480013355600
2016-03-11897.00904.00893.00904.00106009520000
2016-03-10890.00896.00880.00891.00109009677400
2016-03-09890.00890.00880.00889.0075006623500
2016-03-08893.00897.00876.00891.001140010104500
2016-03-07892.00897.00882.00887.001190010548500
2016-03-04890.00895.00881.00888.00103009155000
2016-03-03889.00890.00881.00889.0082007263700
2016-03-02884.00894.00881.00883.00106009385000
2016-03-01879.00889.00873.00880.0081007131700
2016-02-29889.00895.00871.00876.00112009888400
2016-02-26880.00884.00871.00874.0092008068000
2016-02-25877.00879.00860.00864.0099008623100
2016-02-24835.00872.00835.00862.001290011082900
2016-02-23875.00875.00843.00846.001210010338900
2016-02-22835.00895.00835.00859.001600013755000
2016-02-19856.00858.00833.00834.001440012139100
2016-02-18856.00873.00838.00843.001240010613300
2016-02-17847.00867.00831.00836.00107009096000
2016-02-16844.00863.00844.00845.001560013308600
2016-02-15840.00850.00801.00842.002180018110000
2016-02-12811.00843.00799.00799.003600029410200
2016-02-10902.00902.00855.00886.001690014830000
2016-02-09912.00922.00879.00882.002590023138200
2016-02-08910.00929.00901.00923.002270020707500
2016-02-05967.00967.00917.00932.002590024263800
2016-02-04966.00966.00943.00952.002350022435200
2016-02-03971.00977.00956.00966.002780026905500
2016-02-02988.001016.00986.001001.003050030519800
2016-02-011030.001045.001007.001007.004760048823300
2016-01-291027.001100.001024.001070.00102300107452500
2016-01-28998.001032.00991.001032.00127300129411500
2016-01-271008.001023.00989.001004.004760048040800
2016-01-26974.001018.00974.001001.002990029793700
2016-01-251003.001033.00970.001001.005500055466500
2016-01-22978.001015.00970.001000.004410043828600
2016-01-21966.001028.00945.00945.005680055888100
2016-01-201036.001036.00981.00981.002880029072900
2016-01-191002.001039.001001.001032.003770038606200
2016-01-18971.001020.00971.001000.003460034328100
2016-01-151060.001065.001021.001031.001790018748500
2016-01-141022.001043.001012.001032.001770018132000
2016-01-131044.001071.001036.001064.001970020819500
2016-01-121106.001106.001021.001040.005950063130600
2016-01-081096.001128.001065.001128.003560039280900
2016-01-071135.001163.001045.001120.006990077868100
2016-01-061150.001167.001101.001141.004100046618900
2016-01-051148.001148.001085.001123.005790064662500
2016-01-041109.001149.001095.001149.0097500108826400
2015-12-301062.001085.001044.001079.007710081922900
2015-12-291008.001040.001004.001038.007820079764700
2015-12-28992.00996.00983.00996.001840018227000
2015-12-25976.00982.00966.00980.002750026822000
2015-12-24973.00985.00963.00970.002490024197200
2015-12-22996.00997.00971.00972.003740036741900
2015-12-21983.001010.00974.00983.00164500162849700
2015-12-18959.00965.00951.00953.0069006590100
2015-12-17946.00960.00944.00951.001240011791600
2015-12-16956.00957.00942.00943.002050019421200
2015-12-15968.00974.00951.00952.001130010914800
2015-12-14950.00977.00940.00967.001230011700400
2015-12-11959.00975.00955.00968.0067006476000
2015-12-10969.00969.00953.00954.001840017752700
2015-12-09970.00970.00953.00964.001440013820600
2015-12-08983.00984.00970.00970.0076007429500
2015-12-07980.00987.00975.00981.0097009512300
2015-12-04973.00978.00961.00974.001070010377100
2015-12-03997.00997.00968.00984.001900018852800
2015-12-021000.001000.00989.00997.0087008653400
2015-12-011003.001006.00990.00999.001560015589200

   ※ 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