[3824 福証Q-Board] メディアファイブ 日足 時系列データ

[3824 福証Q-Board] メディアファイブ (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-17646.00657.00646.00657.00500325500
2017-08-1600
2017-08-1500
2017-08-14625.00646.00625.00646.00600378100
2017-08-10625.00625.00625.00625.0016001000000
2017-08-09615.00626.00615.00626.00500308600
2017-08-08633.00655.00625.00626.0028001788300
2017-08-07586.00653.00586.00653.001100681600
2017-08-04580.00588.00568.00586.001400803200
2017-08-03555.00562.00555.00562.001000559200
2017-08-02552.00552.00552.00552.0020001104000
2017-08-01599.00599.00550.00556.0020001114600
2017-07-31589.00589.00585.00589.00800470800
2017-07-28600.00600.00590.00597.0027001606200
2017-07-27610.00620.00610.00620.00600369900
2017-07-26630.00635.00607.00607.0030001874600
2017-07-25620.00634.00606.00617.001600987900
2017-07-24655.00655.00587.00600.0037002302100
2017-07-21563.00635.00563.00635.0037002238600
2017-07-20582.00582.00557.00563.0023001294400
2017-07-19675.00675.00561.00582.0080004800900
2017-07-18629.00645.00589.00645.0069004391000
2017-07-14550.00550.00545.00545.001200658800
2017-07-13514.00530.00513.00530.00700364200
2017-07-12515.00532.00515.00532.00500261200
2017-07-11498.00515.00498.00515.001300653500
2017-07-10518.00518.00518.00518.0010051800
2017-07-0700
2017-07-06518.00518.00518.00518.00200103600
2017-07-05518.00518.00518.00518.00300155400
2017-07-0400
2017-07-03512.00544.00512.00544.00700370800
2017-06-30510.00550.00510.00515.0032001709000
2017-06-29514.00514.00510.00510.00300153800
2017-06-2800
2017-06-2700
2017-06-26540.00540.00540.00540.0010054000
2017-06-2300
2017-06-22530.00530.00530.00530.00300159000
2017-06-21525.00535.00525.00531.0021001111000
2017-06-20520.00520.00519.00519.001000519800
2017-06-19500.00503.00492.00501.00500249600
2017-06-16505.00505.00505.00505.001000505000
2017-06-1500
2017-06-14500.00500.00497.00500.00700349700
2017-06-13510.00510.00510.00510.0024001224000
2017-06-12552.00553.00540.00540.00500274600
2017-06-09535.00550.00525.00550.0030001634500
2017-06-08546.00546.00546.00546.0010054600
2017-06-0700
2017-06-0600
2017-06-05527.00546.00527.00546.00300161900
2017-06-02547.00547.00547.00547.0010054700
2017-06-01533.00545.00530.00545.001700907300
2017-05-31535.00545.00535.00545.00800429000
2017-05-30531.00531.00530.00530.00300159100
2017-05-29546.00546.00510.00526.001400737200
2017-05-26546.00546.00545.00545.00400218200
2017-05-25524.00524.00524.00524.0010052400
2017-05-24513.00520.00513.00520.001300668300
2017-05-23509.00519.00509.00519.00400205600
2017-05-22520.00536.00509.00509.0023001213000
2017-05-19500.00520.00497.00520.00900453200
2017-05-18495.00519.00495.00519.00500255200
2017-05-17494.00499.00494.00499.001000496500
2017-05-16491.00498.00491.00493.00300148200
2017-05-15500.00500.00486.00493.00700344600
2017-05-12500.00500.00500.00500.0010050000
2017-05-11488.00500.00487.00499.00800393600
2017-05-10492.00500.00492.00500.001000495000
2017-05-09488.00488.00488.00488.0010048800
2017-05-0800
2017-05-02493.00493.00493.00493.001400690200
2017-05-01496.00503.00496.00503.00800398200
2017-04-28494.00494.00485.00485.001000487700
2017-04-27505.00507.00505.00507.00200101200
2017-04-26503.00509.00503.00509.00300151500
2017-04-25505.00505.00505.00505.0010050500
2017-04-24505.00505.00505.00505.00700353500
2017-04-21488.00505.00488.00505.001500742400
2017-04-20475.00483.00475.00483.00400190800
2017-04-19483.00483.00483.00483.0010048300
2017-04-1800
2017-04-1700
2017-04-14458.00474.00458.00474.00900414600
2017-04-13465.00465.00465.00465.00400186000
2017-04-12471.00479.00471.00479.00400190600
2017-04-11471.00471.00471.00471.0010047100
2017-04-1000
2017-04-07474.00479.00471.00479.00400189500
2017-04-06490.00490.00490.00490.0010049000
2017-04-05500.00500.00482.00482.0020098200
2017-04-04510.00510.00510.00510.0010051000
2017-04-03502.00510.00502.00510.00200101200
2017-03-31497.00509.00497.00504.00600302200
2017-03-30478.00490.00478.00490.00300145800
2017-03-29478.00478.00478.00478.0020095600
2017-03-2800
2017-03-2700
2017-03-24504.00504.00504.00504.0010050400
2017-03-23488.00488.00488.00488.0020097600
2017-03-22487.00488.00480.00488.001000485600
2017-03-21507.00515.00507.00515.0022001120000
2017-03-17499.00507.00499.00507.00600301000
2017-03-1600
2017-03-15480.00483.00475.00483.00300143800
2017-03-1400
2017-03-13478.00478.00475.00475.0020095300
2017-03-10490.00490.00473.00473.0043002074700
2017-03-09490.00490.00490.00490.0010049000
2017-03-0800
2017-03-07517.00517.00517.00517.0010051700
2017-03-06520.00520.00520.00520.0010052000
2017-03-03511.00519.00511.00519.0021001081900
2017-03-02500.00500.00485.00485.0024001167100
2017-03-01500.00500.00500.00500.001000500000
2017-02-28510.00520.00500.00500.0095004803000
2017-02-27510.00510.00510.00510.001000510000
2017-02-24520.00520.00510.00510.001100562000
2017-02-23492.00520.00492.00519.0077003899900
2017-02-22485.00490.00485.00490.0032001561400
2017-02-21472.00492.00472.00484.0027001301600
2017-02-20472.00472.00472.00472.00300141600
2017-02-1700
2017-02-16472.00472.00472.00472.0010047200
2017-02-1500
2017-02-14464.00470.00464.00470.001100516400
2017-02-13498.00498.00464.00464.0049002288500
2017-02-10485.00490.00485.00490.0023001122300
2017-02-09485.00485.00485.00485.0010048500
2017-02-08470.00485.00470.00485.0057002739000
2017-02-07470.00470.00470.00470.0020094000
2017-02-06479.00479.00474.00474.001300622200
2017-02-03472.00479.00470.00479.002100995800
2017-02-02470.00472.00470.00472.0020094200
2017-02-01470.00470.00470.00470.0010047000
2017-01-31460.00465.00460.00465.00700324800
2017-01-30465.00465.00452.00452.00900415900
2017-01-2700
2017-01-26469.00469.00461.00465.00300139500
2017-01-25467.00467.00467.00467.00300140100
2017-01-2400
2017-01-23466.00467.00466.00467.0023001073100
2017-01-20465.00466.00460.00466.00300139100
2017-01-1900
2017-01-18465.00470.00465.00470.00400186700
2017-01-17463.00472.00463.00472.00400187700
2017-01-16465.00470.00460.00463.001900883700
2017-01-13465.00468.00465.00468.0020093300
2017-01-12460.00460.00460.00460.0010046000
2017-01-11452.00452.00452.00452.00500226000
2017-01-10443.00451.00443.00451.001000449400
2017-01-06450.00450.00450.00450.0020090000
2017-01-05453.00453.00450.00450.00800362100
2017-01-0400
2016-12-30452.00453.00452.00453.00300135800
2016-12-29447.00452.00447.00452.001000449900
2016-12-28448.00448.00448.00448.0010044800
2016-12-27442.00442.00442.00442.001000442000
2016-12-26440.00450.00440.00442.001400625800
2016-12-22459.00459.00448.00448.00600269900
2016-12-21449.00452.00449.00452.0029001304700
2016-12-20449.00449.00449.00449.0010044900
2016-12-1900
2016-12-16451.00451.00451.00451.0010045100
2016-12-15453.00453.00452.00452.00400181000
2016-12-1400
2016-12-13454.00460.00454.00460.00400182300
2016-12-12455.00462.00455.00462.00700319900
2016-12-09460.00460.00460.00460.00300138000
2016-12-08460.00462.00460.00462.00800368800
2016-12-07460.00463.00453.00460.001900872100
2016-12-06470.00470.00470.00470.0010047000
2016-12-0500
2016-12-02475.00475.00475.00475.00300142500
2016-12-0100
2016-11-30475.00475.00475.00475.00500237500
2016-11-2900
2016-11-2800
2016-11-25475.00475.00475.00475.0020095000
2016-11-2400
2016-11-22472.00472.00470.00470.0020094200
2016-11-21468.00470.00468.00470.0024001126000
2016-11-18465.00468.00465.00468.0020093300
2016-11-17469.00469.00469.00469.0010046900
2016-11-16460.00468.00460.00468.0020092800
2016-11-15460.00467.00460.00460.00300138700
2016-11-14465.00465.00465.00465.0010046500
2016-11-1100
2016-11-1000
2016-11-0900
2016-11-08465.00470.00465.00470.0031001452000
2016-11-0700
2016-11-04460.00460.00460.00460.0010046000
2016-11-02460.00468.00460.00468.00800368800
2016-11-01464.00464.00463.00463.00300139100
2016-10-31480.00480.00480.00480.00600288000
2016-10-2800
2016-10-27474.00474.00474.00474.0010047400
2016-10-2600
2016-10-25499.00500.00499.00500.00500249600
2016-10-24484.00499.00484.00499.001600796900
2016-10-21460.00476.00460.00476.00900419900
2016-10-2000
2016-10-1900
2016-10-18460.00460.00460.00460.0020092000
2016-10-1700
2016-10-14455.00463.00455.00463.0020091800
2016-10-13455.00455.00455.00455.001400637000
2016-10-12470.00470.00470.00470.0010047000
2016-10-1100
2016-10-0700
2016-10-06460.00462.00460.00462.00600276200
2016-10-05468.00468.00468.00468.0010046800
2016-10-0400
2016-10-03484.00484.00484.00484.00300145200
2016-09-30482.00488.00482.00488.00400193400
2016-09-2900
2016-09-2800
2016-09-27474.00474.00474.00474.00800379200
2016-09-2600
2016-09-23497.00498.00497.00498.001600795500
2016-09-21471.00494.00471.00494.001900917700
2016-09-20456.00471.00451.00471.00700321800
2016-09-1600
2016-09-15482.00482.00480.00480.0020096200
2016-09-1400
2016-09-13490.00490.00490.00490.0010049000
2016-09-12480.00488.00480.00488.0020096800
2016-09-09474.00485.00474.00485.00112005422000
2016-09-0800
2016-09-0700
2016-09-06475.00475.00475.00475.00300142500
2016-09-0500
2016-09-0200
2016-09-01480.00480.00464.00464.00300140800
2016-08-31478.00484.00478.00484.00800383600
2016-08-30475.00478.00475.00478.0020095300
2016-08-29478.00478.00478.00478.0010047800
2016-08-26480.00480.00480.00480.0010048000
2016-08-25481.00481.00481.00481.0010048100
2016-08-24473.00481.00473.00481.0020095400
2016-08-2300
2016-08-22468.00490.00468.00489.0023001102300
2016-08-19468.00468.00468.00468.0010046800
2016-08-18455.00463.00455.00463.00300137300
2016-08-17480.00480.00451.00455.0022001001300
2016-08-16489.00489.00489.00489.0010048900
2016-08-15475.00475.00467.00470.00300141200
2016-08-1200

   ※ 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