[3835 東証2部] eBASE 日足 時系列データ

[3835 東証2部] eBASE (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-271574.001579.001574.001579.00200315300
2017-04-261588.001593.001574.001574.0016002540500
2017-04-251597.001597.001555.001557.0033005167700
2017-04-241628.001628.001553.001582.00950014961400
2017-04-211631.001645.001616.001628.0046007519200
2017-04-201630.001633.001610.001629.00820013348900
2017-04-191607.001620.001587.001610.001370022020800
2017-04-181569.001575.001541.001567.00910014236900
2017-04-171550.001565.001477.001560.001780027269400
2017-04-141473.001523.001436.001523.0058008530100
2017-04-131425.001484.001425.001473.0028004054500
2017-04-121512.001512.001478.001478.008001206000
2017-04-111511.001525.001507.001525.0015002276400
2017-04-101524.001524.001508.001520.0011001670000
2017-04-071494.001557.001494.001524.001150017337600
2017-04-061523.001523.001496.001501.0036005434500
2017-04-051556.001567.001530.001550.0013002000200
2017-04-041564.001572.001516.001556.0038005870400
2017-04-031555.001575.001548.001564.0061009509000
2017-03-311559.001559.001555.001555.007001090400
2017-03-301540.001555.001531.001555.0038005866100
2017-03-291547.001547.001515.001540.0034005215700
2017-03-281559.001559.001543.001545.0021003254100
2017-03-271568.001570.001541.001559.00650010104700
2017-03-241555.001570.001555.001560.0047007336700
2017-03-231543.001570.001528.001570.0034005262100
2017-03-221559.001565.001549.001563.00730011372700
2017-03-211535.001553.001531.001549.00650010039200
2017-03-171535.001535.001510.001523.001140017338800
2017-03-161500.001519.001496.001510.0021003160300
2017-03-151499.001529.001494.001494.0065009806500
2017-03-141520.001538.001497.001510.00720010888000
2017-03-131515.001559.001485.001507.002770042161700
2017-03-101442.001485.001439.001485.002000029350900
2017-03-091420.001442.001420.001442.0039005583700
2017-03-081432.001444.001421.001421.0018002576500
2017-03-071432.001447.001424.001432.0052007440600
2017-03-061443.001460.001432.001432.0018002593100
2017-03-031455.001477.001450.001450.0023003374700
2017-03-021470.001470.001430.001458.0047006786600
2017-03-011465.001471.001429.001471.0041005932500
2017-02-281447.001480.001447.001465.001630023802700
2017-02-271460.001468.001432.001447.00700010159300
2017-02-241452.001460.001434.001446.0014002020300
2017-02-231439.001468.001439.001462.0043006234900
2017-02-221434.001488.001434.001451.0052007561600
2017-02-211412.001412.001406.001410.0020002817200
2017-02-201415.001426.001414.001414.0017002407600
2017-02-171408.001426.001408.001426.0024003398600
2017-02-161457.001457.001418.001427.0030004279200
2017-02-151440.001478.001429.001429.0067009685700
2017-02-141438.001498.001415.001440.001570022710200
2017-02-131448.001452.001437.001452.0041005912300
2017-02-101460.001460.001436.001460.0057008272100
2017-02-091481.001500.001477.001483.00750011160600
2017-02-081500.001500.001476.001482.0040005965000
2017-02-071477.001510.001472.001503.001880028074500
2017-02-061476.001498.001460.001488.0064009424300
2017-02-031456.001479.001455.001466.00810011849100
2017-02-021471.001471.001431.001446.0059008584300
2017-02-011421.001602.001421.001458.002950043560800
2017-01-311397.001400.001391.001399.0068009486800
2017-01-301398.001398.001390.001398.0019002649900
2017-01-271380.001400.001380.001399.00990013743300
2017-01-261357.001380.001344.001379.00760010333600
2017-01-251353.001362.001333.001350.0033004434900
2017-01-241329.001368.001319.001353.001730023336500
2017-01-231314.001325.001306.001325.0027003556300
2017-01-201313.001313.001289.001305.0019002476000
2017-01-191317.001317.001299.001309.0012001575000
2017-01-181243.001300.001224.001299.0042005268200
2017-01-171269.001270.001241.001260.0056007061700
2017-01-161275.001278.001265.001274.0040005089600
2017-01-131305.001322.001285.001285.0026003360500
2017-01-121315.001327.001302.001305.0034004454100
2017-01-111325.001328.001316.001328.0057007544700
2017-01-101328.001336.001320.001328.0054007160300
2017-01-061323.001339.001323.001328.00940012491300
2017-01-051320.001345.001320.001339.0052006908200
2017-01-041328.001350.001320.001342.0066008809600
2016-12-301318.001334.001318.001329.0036004769000
2016-12-291315.001333.001285.001331.001320017385500
2016-12-281290.001320.001271.001318.001310016998500
2016-12-271270.001290.001264.001289.001610020598200
2016-12-261252.001273.001238.001267.0079009914500
2016-12-221260.001269.001247.001252.0026003258900
2016-12-211235.001280.001230.001279.001090013623400
2016-12-201240.001240.001221.001235.0011001361100
2016-12-191240.001242.001235.001240.0028003468100
2016-12-161240.001240.001230.001240.0025003090400
2016-12-151239.001244.001229.001240.0062007640900
2016-12-141239.001243.001223.001239.0053006550300
2016-12-131216.001243.001212.001243.0066008103900
2016-12-121220.001245.001218.001218.00700856100
2016-12-091241.001246.001215.001239.001480018253800
2016-12-081239.001246.001208.001229.001200014772500
2016-12-071201.001227.001201.001227.0037004471700
2016-12-061190.001216.001188.001201.0048005755400
2016-12-051222.001222.001185.001190.00860010275200
2016-12-021226.001234.001206.001222.0037004518100
2016-12-011228.001239.001200.001226.001160014103600
2016-11-301244.001244.001175.001230.001710020524000
2016-11-291230.001231.001205.001230.0073008897500
2016-11-281243.001243.001220.001230.0019002348100
2016-11-251221.001250.001202.001215.00860010499200
2016-11-241250.001255.001200.001220.001130013872400
2016-11-221245.001255.001238.001255.0069008602500
2016-11-211245.001256.001236.001244.0070008696400
2016-11-181250.001272.001235.001249.0070008747300
2016-11-171249.001249.001224.001240.0020002462100
2016-11-161230.001274.001226.001236.0034004211400
2016-11-151262.001282.001226.001233.0033004098800
2016-11-141260.001290.001250.001290.0018002287700
2016-11-111289.001290.001241.001259.0017002151600
2016-11-101228.001281.001226.001281.001190014952100
2016-11-091280.001297.001139.001168.002250027377200
2016-11-081329.001329.001235.001294.001240015911900
2016-11-071317.001340.001290.001299.001630021361600
2016-11-041242.001331.001242.001305.005440070361400
2016-11-021241.001271.001212.001240.002610032283300
2016-11-011215.001260.001199.001249.002510030996000
2016-10-311237.001247.001200.001200.0060007324700
2016-10-281215.001240.001212.001220.001240015209600
2016-10-271215.001244.001214.001217.0071008681000
2016-10-261227.001246.001175.001215.001260015066500
2016-10-251200.001229.001166.001214.001120013402900
2016-10-241220.001234.001190.001200.001200014495100
2016-10-211231.001264.001210.001233.001030012633100
2016-10-201231.001268.001229.001235.001060013114500
2016-10-191285.001320.001245.001253.001680021281900
2016-10-181335.001345.001299.001309.002120028105900
2016-10-171349.001371.001340.001345.001080014622200
2016-10-141336.001359.001320.001347.00940012582500
2016-10-131320.001349.001320.001344.0058007728100
2016-10-121280.001320.001268.001320.001480019211900
2016-10-111270.001285.001265.001279.00790010067500
2016-10-071250.001280.001250.001280.00920011580700
2016-10-061278.001278.001245.001250.001180014893600
2016-10-051209.001290.001195.001269.002220027746600
2016-10-041220.001233.001220.001226.0018002207100
2016-10-031220.001232.001204.001220.0062007568900
2016-09-301200.001219.001164.001219.00940011194800
2016-09-291238.001249.001203.001203.001450017732100
2016-09-281184.001210.001165.001205.001870022367200
2016-09-271152.001188.001149.001157.001520017689000
2016-09-261117.001199.001117.001160.001810020999700
2016-09-231109.001127.001100.001126.0078008686700
2016-09-211090.001137.001090.001130.0044004858700
2016-09-201103.001125.001091.001099.0036004001800
2016-09-161114.001124.001085.001118.0080008817500
2016-09-151096.001120.001080.001120.0041004479400
2016-09-141092.001121.001092.001098.0021002314000
2016-09-131091.001129.001091.001122.0018001986700
2016-09-121104.001134.001091.001091.0019002100900
2016-09-091138.001138.001114.001134.0020002257200
2016-09-081143.001149.001081.001139.001550017436400
2016-09-071122.001145.001122.001143.00890010120000
2016-09-061143.001145.001131.001135.0062007048400
2016-09-051108.001143.001108.001143.0054006117900
2016-09-021115.001126.001095.001107.0036003985700
2016-09-011126.001130.001099.001126.0044004926100
2016-08-311103.001129.001103.001103.001340014965500
2016-08-301140.001140.001100.001127.00980010970200
2016-08-291137.001144.001130.001131.0079008963400
2016-08-261140.001140.001131.001135.0056006346600
2016-08-251125.001143.001125.001133.0066007481600
2016-08-241135.001142.001117.001140.0052005887100
2016-08-231119.001135.001100.001135.0033003644900
2016-08-221145.001145.001120.001120.0017001922200
2016-08-191115.001139.001115.001125.0028003145300
2016-08-181109.001130.001108.001115.0016001782700
2016-08-171137.001137.001115.001130.0012001351600
2016-08-161149.001159.001140.001140.0041004697900
2016-08-151140.001144.001135.001135.0057006483000
2016-08-121130.001143.001126.001137.0050005682300
2016-08-101080.001144.001080.001127.0042004663100
2016-08-091080.001095.001080.001084.0016001734100
2016-08-081093.001124.001080.001095.0041004506700
2016-08-051120.001120.001092.001093.0013001432000
2016-08-041116.001116.001081.001092.0068007409300
2016-08-031100.001127.001080.001086.0024002635900
2016-08-021080.001136.001078.001128.0086009447800
2016-08-011002.001149.001002.001099.003840042919800
2016-07-29985.00999.00984.00999.0030002970000
2016-07-28987.00989.00986.00986.0013001282800
2016-07-27997.00997.00987.00988.0064006370700
2016-07-261001.001001.00985.00987.0022002193400
2016-07-25985.00997.00985.00989.0011001088100
2016-07-22999.00999.00981.00990.0029002877300
2016-07-211010.001018.001000.001002.0017001712700
2016-07-201003.001008.00998.001008.0013001300200
2016-07-191011.001034.001000.001005.0034003413300
2016-07-151002.001040.001002.001011.0032003261000
2016-07-14999.001024.00999.001001.0020002010400
2016-07-131001.001029.00995.001029.0032003210100
2016-07-12975.001008.00972.001000.001680016660500
2016-07-11978.00987.00971.00974.0032003129300
2016-07-08987.00987.00967.00969.0050004860600
2016-07-071001.001001.00988.00992.0023002287200
2016-07-061013.001029.00999.001003.0074007427900
2016-07-051015.001035.001010.001034.0031003155700
2016-07-041000.001040.001000.001018.0037003779500
2016-07-011000.001005.00997.00999.0044004399300
2016-06-301002.001016.001000.001000.0021002113300
2016-06-291038.001038.00994.001002.0050005051900
2016-06-28960.001003.00960.00993.0060005825200
2016-06-271044.001044.00996.001005.0035003566800
2016-06-241068.001068.00950.00969.0071006963200
2016-06-231030.001050.001000.001049.0020002052900
2016-06-221032.001062.001002.001032.0017001737100
2016-06-211016.001050.001016.001032.0039004048900
2016-06-201005.001033.001002.001030.0039003949100
2016-06-171004.001021.001000.001000.0046004623400
2016-06-161070.001070.00996.00998.0075007588300
2016-06-151040.001051.001019.001051.0075007760600
2016-06-141090.001090.001030.001080.0046004839000
2016-06-131112.001150.001101.001101.0059006652300
2016-06-101139.001153.001133.001140.0020002285300
2016-06-091165.001185.001139.001139.0064007448500
2016-06-081163.001163.001135.001135.0028003188700
2016-06-071139.001167.001138.001138.0013001491000
2016-06-061149.001152.001106.001151.0041004680300
2016-06-031136.001178.001136.001149.0046005325600
2016-06-021175.001175.001130.001166.0048005527500
2016-06-011164.001179.001139.001177.00980011408900
2016-05-311172.001178.001131.001174.001000011642300
2016-05-301056.001145.001056.001126.001720019195700
2016-05-271008.001094.001008.001078.001690017697800
2016-05-261075.001079.00998.00998.003190032823500
2016-05-251110.001111.001063.001066.0074008066600
2016-05-241098.001116.001098.001109.0016001769900
2016-05-231119.001119.001090.001118.0025002771100
2016-05-201100.001125.001095.001121.0045004999400
2016-05-191132.001132.001069.001100.001240013481900
2016-05-181150.001156.001110.001116.0063007163100
2016-05-171156.001179.001135.001165.0040004617000
2016-05-161179.001179.001148.001156.0069008022000
2016-05-131270.001320.001131.001180.003410041121500
2016-05-121239.001273.001220.001266.0057007166200
2016-05-111223.001247.001223.001241.0046005682500
2016-05-101231.001232.001213.001223.0039004771800
2016-05-091250.001250.001216.001228.0047005807500
2016-05-061190.001207.001189.001204.0034004071000
2016-05-021150.001191.001145.001180.0012001398800
2016-04-281208.001222.001139.001186.001020012083400
2016-04-271198.001198.001143.001185.0053006177600
2016-04-261202.001214.001186.001197.0053006334600
2016-04-251210.001218.001200.001202.0026003135600
2016-04-221180.001207.001162.001206.001010011958400
2016-04-211177.001202.001177.001193.0030003572800

   ※ 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