[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 
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
2016-08-10458.00458.00458.00458.0010045800
2016-08-0900
2016-08-0800
2016-08-0500
2016-08-04452.00475.00452.00475.00300139500
2016-08-03489.00500.00460.00460.00800389600
2016-08-02451.00465.00451.00465.0067003066000
2016-08-01451.00451.00450.00450.001600721200
2016-07-29453.00453.00451.00451.00700316700
2016-07-2800
2016-07-27459.00468.00459.00468.00400185600
2016-07-26454.00460.00454.00460.00600273000
2016-07-2500
2016-07-22470.00470.00470.00470.0010047000
2016-07-21470.00470.00452.00468.0034001581500
2016-07-20459.00476.00459.00470.0022001022500
2016-07-1900
2016-07-15472.00472.00455.00459.001100513100
2016-07-14480.00480.00480.00480.0020096000
2016-07-1300
2016-07-1200
2016-07-11486.00486.00486.00486.0010048600
2016-07-0800
2016-07-07490.00495.00490.00495.001200588500
2016-07-06469.00490.00469.00480.0025001200100
2016-07-05482.00485.00482.00485.0020096700
2016-07-04472.00478.00472.00478.00700331600
2016-07-0100
2016-06-30488.00488.00472.00472.00700338400
2016-06-29477.00488.00477.00488.001600767000
2016-06-2800
2016-06-27476.00477.00476.00477.00500238100
2016-06-24493.00493.00475.00475.001600766400
2016-06-23480.00480.00477.00477.0020095700
2016-06-22482.00482.00482.00482.0020096400
2016-06-21490.00498.00490.00498.001600796000
2016-06-20488.00488.00488.00488.0010048800
2016-06-17481.00488.00481.00488.002000962700
2016-06-16503.00503.00503.00503.00300150900
2016-06-1500
2016-06-1400
2016-06-13505.00505.00505.00505.0010050500
2016-06-10497.00502.00497.00502.0020099900
2016-06-09490.00495.00490.00495.0020098500
2016-06-0800
2016-06-0700
2016-06-06475.00491.00475.00491.001400669700
2016-06-0300
2016-06-0200
2016-06-01491.00500.00491.00500.00300149100
2016-05-31485.00497.00484.00491.00500244100
2016-05-3000
2016-05-27493.00493.00479.00484.00800386700
2016-05-26480.00495.00480.00495.001300626300
2016-05-25490.00490.00490.00490.0010049000
2016-05-24504.00504.00504.00504.001000504000
2016-05-23503.00505.00484.00504.0031001545200
2016-05-2000
2016-05-1900
2016-05-1800
2016-05-1700
2016-05-1600
2016-05-1300
2016-05-12477.00484.00477.00484.00600286900
2016-05-11495.00503.00495.00503.0020099800
2016-05-1000
2016-05-0900
2016-05-0600
2016-05-02510.00510.00510.00510.001000510000
2016-04-2800
2016-04-2700
2016-04-2600
2016-04-2500
2016-04-2200
2016-04-21512.00512.00500.00510.001800919100
2016-04-2000
2016-04-1900
2016-04-1800
2016-04-1500
2016-04-14512.00512.00512.00512.0010051200
2016-04-1300
2016-04-1200
2016-04-1100
2016-04-0800
2016-04-0700
2016-04-0600
2016-04-0500
2016-04-04483.00483.00483.00483.0023001110900
2016-04-01482.00482.00482.00482.00600289200
2016-03-31485.00485.00480.00482.0048002323400
2016-03-3000
2016-03-29450.00450.00450.00450.0020090000
2016-03-28444.00444.00444.00444.00700310800
2016-03-25460.00460.00460.00460.00300138000
2016-03-24477.00484.00477.00484.00300143800
2016-03-23475.00477.00475.00477.00400190600
2016-03-22467.00467.00467.00467.001100513700
2016-03-1800
2016-03-1700
2016-03-16445.00445.00445.00445.00300133500
2016-03-1500
2016-03-14463.00463.00436.00436.001500678400
2016-03-11473.00473.00466.00466.00600283100
2016-03-10473.00473.00473.00473.00600283800
2016-03-0900
2016-03-08471.00497.00471.00497.001100526800
2016-03-0700
2016-03-0400
2016-03-03474.00474.00474.00474.00700331800
2016-03-02451.00468.00451.00468.00300138000
2016-03-01466.00466.00458.00458.001400650000
2016-02-29460.00466.00460.00466.001400647000
2016-02-26473.00473.00449.00449.0037001703400
2016-02-2500
2016-02-2400
2016-02-2300
2016-02-22492.00497.00492.00497.0026001285100
2016-02-1900
2016-02-1800
2016-02-17474.00480.00474.00480.0028001340100
2016-02-16464.00479.00458.00458.00700329900
2016-02-15450.00480.00445.00480.0044002018300
2016-02-12427.00451.00427.00450.002200948000
2016-02-10470.00470.00451.00451.002000925000
2016-02-09473.00473.00470.00470.001600754600
2016-02-08496.00496.00496.00496.0010049600
2016-02-05478.00478.00478.00478.00300143400
2016-02-0400
2016-02-03497.00497.00497.00497.0010049700
2016-02-02483.00498.00483.00498.0024001189900
2016-02-01497.00497.00497.00497.00500248500
2016-01-29495.00497.00495.00497.0023001138700
2016-01-28478.00481.00478.00481.00500239300
2016-01-27485.00486.00470.00486.001900902100
2016-01-26491.00491.00490.00490.0020098100
2016-01-2500
2016-01-22476.00530.00465.00530.0039001852500
2016-01-21490.00500.00478.00478.0073003624900
2016-01-20500.00500.00480.00490.00400195500
2016-01-19500.00500.00500.00500.001000500000
2016-01-18489.00489.00462.00462.00300141600
2016-01-15469.00485.00469.00484.00300143800
2016-01-14476.00476.00476.00476.0010047600
2016-01-13487.00492.00486.00492.00500243900
2016-01-12520.00520.00460.00463.00900430900
2016-01-0800
2016-01-07510.00510.00452.00492.0064003150300
2016-01-06500.00500.00500.00500.001000500000
2016-01-05528.00528.00515.00515.00300156300
2016-01-04513.00513.00508.00508.001300663400
2015-12-3000
2015-12-29503.00503.00490.00490.00700348600
2015-12-28495.00503.00495.00503.00900446300
2015-12-2500
2015-12-24495.00515.00495.00515.0040002016200
2015-12-22515.00515.00515.00515.00400206000
2015-12-21481.00496.00481.00496.0021001011600
2015-12-1800
2015-12-17478.00493.00476.00481.001200577000
2015-12-16485.00495.00479.00479.00117005710400
2015-12-15507.00507.00485.00485.0023001140100
2015-12-14490.00499.00490.00499.001100540700
2015-12-11490.00500.00490.00500.00900445000
2015-12-10490.00490.00490.00490.001000490000
2015-12-09493.00495.00493.00493.001500740800
2015-12-08503.00503.00503.00503.0010050300
2015-12-07485.00519.00485.00519.0040002005200
2015-12-04514.00514.00473.00473.0023001118000
2015-12-03490.00500.00485.00497.0024001189200

   ※ 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