[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 
2017-10-231353.001390.001308.001348.005020067027700
2017-10-201336.001345.001294.001323.007360097046200
2017-10-191450.001567.001345.001360.00438800646203100
2017-10-181349.001390.001293.001307.0089800120551900
2017-10-171240.001437.001240.001319.00151000201125600
2017-10-161249.001269.001202.001205.004890060267000
2017-10-131287.001294.001267.001274.002950037728800
2017-10-121298.001299.001260.001295.002530032497000
2017-10-111269.001287.001251.001287.004880061927700
2017-10-101202.001243.001202.001239.003660045045600
2017-10-061180.001215.001180.001202.004020048206300
2017-10-051194.001224.001183.001185.002090024999600
2017-10-041202.001228.001169.001178.004790057389600
2017-10-031128.001194.001127.001194.005370062594700
2017-10-021076.001128.001073.001111.003180035033200
2017-09-291121.001121.001051.001074.002360025677900
2017-09-281119.001123.001101.001114.001750019468400
2017-09-271080.001125.001080.001114.001260013810100
2017-09-262150.002220.002150.002162.001860040450500
2017-09-252228.002251.002155.002159.0046300100809200
2017-09-222301.002310.002251.002251.001110025428600
2017-09-212338.002338.002290.002293.00750017300200
2017-09-202367.002374.002288.002328.002170050826400
2017-09-192420.002449.002330.002390.003200076756900
2017-09-152280.002425.002237.002425.002630062088500
2017-09-142276.002343.002276.002307.001470033887500
2017-09-132205.002290.002205.002263.001160026142500
2017-09-122311.002335.002179.002196.002420054357500
2017-09-112349.002397.002259.002290.003930091407500
2017-09-082212.002350.002212.002350.0079300180240100
2017-09-072040.002187.002040.002187.0047600100815100
2017-09-062022.002064.002012.002024.001170023858300
2017-09-052001.002098.002001.002070.003940080411000
2017-09-041990.002079.001974.002031.0056900114976600
2017-09-011911.001930.001900.001930.001160022256500
2017-08-311901.001914.001882.001910.0047008903900
2017-08-301910.001910.001892.001892.0018003416500
2017-08-291897.001907.001872.001905.0020003783600
2017-08-281916.001922.001831.001895.001150021590500
2017-08-251921.001921.001910.001916.0028005366700
2017-08-241907.001920.001901.001920.0045008600700
2017-08-231890.001907.001887.001907.0043008156700
2017-08-221868.001894.001848.001894.00700013028900
2017-08-211892.001903.001872.001872.00840015852000
2017-08-181891.001907.001891.001907.0027005124600
2017-08-171900.001904.001892.001904.0032006069300
2017-08-161904.001904.001892.001903.0035006652500
2017-08-151905.001910.001892.001904.0033006268100
2017-08-141911.001914.001900.001905.00550010492500
2017-08-101937.001937.001910.001928.00610011727400
2017-08-091920.001935.001902.001915.00740014169400
2017-08-081939.001939.001892.001901.00840016111700
2017-08-071910.001920.001901.001917.00610011657100
2017-08-041897.001911.001897.001901.008001523400
2017-08-031914.001920.001891.001917.00530010144100
2017-08-021881.001908.001881.001899.00700013233900
2017-08-011914.001914.001881.001881.001190022518800
2017-07-311891.001920.001880.001884.001140021592700
2017-07-281921.001926.001903.001904.00590011298400
2017-07-271930.001934.001914.001915.0049009440400
2017-07-261905.001921.001895.001921.00860016429200
2017-07-251906.001911.001882.001889.001050019932400
2017-07-241910.001918.001900.001915.00530010107700
2017-07-211944.001944.001886.001929.001270024273400
2017-07-201940.001945.001925.001940.001790034677800
2017-07-191899.001915.001890.001914.001110021130700
2017-07-181880.001899.001878.001899.001870035333500
2017-07-141853.001878.001853.001877.001010018885600
2017-07-131860.001863.001841.001863.00700012986500
2017-07-121839.001858.001828.001857.00710013110500
2017-07-111835.001839.001829.001835.0033006057200
2017-07-101819.001840.001819.001835.00830015172700
2017-07-071816.001820.001808.001815.0036006529800
2017-07-061822.001835.001816.001816.00930016951000
2017-07-051840.001840.001829.001836.0027004950800
2017-07-041834.001840.001821.001821.00670012276100
2017-07-031815.001833.001815.001831.0034006200900
2017-06-301823.001827.001817.001820.00630011476000
2017-06-291828.001842.001827.001831.0030005495000
2017-06-281840.001840.001820.001828.0047008584800
2017-06-271865.001865.001833.001840.00600011094300
2017-06-261849.001862.001849.001851.0051009450000
2017-06-231875.001875.001842.001850.001710031738700
2017-06-221878.001887.001847.001875.001940036343300
2017-06-211817.001860.001797.001860.003260059902000
2017-06-201809.001817.001804.001817.001280023223000
2017-06-191803.001814.001795.001799.001120020217800
2017-06-161786.001803.001786.001803.001120020063300
2017-06-151815.001815.001793.001793.001040018732000
2017-06-141819.001821.001813.001815.00700012726600
2017-06-131805.001820.001805.001817.00910016511800
2017-06-121816.001816.001803.001805.001050018996100
2017-06-091807.001818.001800.001816.001300023535200
2017-06-081808.001815.001805.001805.001510027318400
2017-06-071811.001815.001798.001810.002400043317700
2017-06-061820.001825.001812.001813.00125800228763700
2017-06-051857.001878.001833.001855.003840071277900
2017-06-021912.001918.001861.001872.002710051214900
2017-06-011900.001950.001899.001909.002100040410300
2017-05-311852.001899.001833.001899.002700050580800
2017-05-301860.001876.001845.001852.001810033659100
2017-05-291813.001860.001813.001858.00970017888600
2017-05-261800.001813.001775.001795.001560027972600
2017-05-251786.001800.001750.001800.00750013380200
2017-05-241706.001777.001706.001760.002260039290400
2017-05-231699.001701.001672.001701.001450024565500
2017-05-221703.001703.001685.001689.0030005077400
2017-05-191700.001704.001680.001693.001090018472400
2017-05-181661.001696.001650.001696.001380022952300
2017-05-171700.001704.001662.001680.001500025340800
2017-05-161636.001697.001633.001677.001150019166400
2017-05-151679.001679.001620.001628.001460024079400
2017-05-121628.001750.001599.001599.004470074712700
2017-05-111594.001620.001580.001615.0048007691400
2017-05-101586.001593.001560.001588.0030004743300
2017-05-091582.001585.001558.001558.0036005677500
2017-05-081580.001600.001580.001580.0012001907700
2017-05-021580.001588.001577.001580.00600948600
2017-05-011627.001627.001585.001585.0026004162100
2017-04-281585.001589.001585.001587.0028004444700
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

   ※ 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