[3840 東証マザーズ] パス 日足 時系列データ

[3840 東証マザーズ] パス (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-02110.00111.00109.00110.00239002626300
2016-12-01110.00112.00109.00110.00655007271500
2016-11-30110.00112.00108.00112.00799008774600
2016-11-29109.00112.00109.00111.00278003063800
2016-11-28112.00112.00108.00109.00514005683000
2016-11-25112.00113.00107.00109.00680007457500
2016-11-24110.00112.00110.00112.00390004334200
2016-11-22113.00113.00110.00112.00635007076800
2016-11-21112.00113.00111.00113.00727008136900
2016-11-18114.00115.00109.00110.0014230015910500
2016-11-17108.00114.00108.00112.0017330019069300
2016-11-16109.00130.00108.00112.001564200187886000
2016-11-15104.00107.00103.00104.00858008954900
2016-11-14103.00107.00102.00107.00613006432000
2016-11-11105.00105.00100.00100.00350003579600
2016-11-10104.00105.0099.00103.00453004674200
2016-11-09104.00105.0095.00102.00847008518900
2016-11-08107.00107.00104.00104.00244002589900
2016-11-07108.00109.00106.00106.00245002643400
2016-11-04112.00112.00107.00108.00522005710000
2016-11-02113.00113.00111.00111.00459005150300
2016-11-01112.00115.00112.00113.00300003391500
2016-10-31116.00116.00113.00113.00150001723300
2016-10-28116.00116.00114.00115.00148001707900
2016-10-27113.00116.00113.00115.00237002725300
2016-10-26115.00115.00112.00114.00213002419600
2016-10-25113.00116.00112.00114.00576006577200
2016-10-24113.00114.00112.00112.00184002075800
2016-10-21115.00115.00112.00112.00215002441600
2016-10-20114.00116.00112.00113.00621007062600
2016-10-19114.00115.00113.00114.00420004762000
2016-10-18115.00115.00112.00113.00192002178100
2016-10-17112.00114.00111.00114.00245002750000
2016-10-14113.00114.00111.00112.00686007673900
2016-10-13115.00115.00113.00113.00451005132500
2016-10-12117.00117.00114.00114.00519005987900
2016-10-11118.00118.00115.00118.00536006263300
2016-10-07119.00119.00117.00119.00384004524900
2016-10-06118.00119.00118.00119.00172002035400
2016-10-05117.00119.00117.00118.00554006494500
2016-10-04119.00119.00118.00119.00273003230600
2016-10-03119.00120.00117.00119.00465005506800
2016-09-30120.00120.00117.00120.00412004906000
2016-09-29119.00121.00118.00119.00625007456000
2016-09-28120.00120.00117.00119.00640007598300
2016-09-27121.00121.00119.00120.00337004047100
2016-09-26121.00121.00118.00121.00536006414100
2016-09-23125.00125.00120.00121.00578007009800
2016-09-21123.00124.00121.00124.00391004779700
2016-09-20123.00123.00121.00122.00378004614100
2016-09-16125.00125.00122.00123.00606007461600
2016-09-15125.00127.00123.00124.00600007494400
2016-09-14126.00131.00125.00126.0011860015156400
2016-09-13127.00132.00125.00129.009750012495000
2016-09-12127.00130.00121.00126.0029930037571900
2016-09-09129.00141.00128.00134.0059150079926400
2016-09-08128.00137.00121.00126.001240000160660100
2016-09-07117.00124.00115.00119.0017120020536000
2016-09-06116.00117.00115.00117.00168001944900
2016-09-05115.00116.00114.00115.00164001889000
2016-09-02116.00117.00114.00114.00365004197400
2016-09-01117.00118.00116.00116.00210002466200
2016-08-31116.00117.00115.00117.00152001765500
2016-08-30118.00118.00114.00115.00621007184000
2016-08-29114.00117.00113.00117.00414004779600
2016-08-26117.00117.00112.00114.00513005815100
2016-08-25114.00117.00114.00115.00393004516000
2016-08-24118.00118.00114.00115.00766008863600
2016-08-23120.00120.00114.00115.0016690019381900
2016-08-22110.00141.00108.00123.001505600191357100
2016-08-19109.00110.00108.00110.00100001087600
2016-08-18109.00111.00108.00109.00292003166100
2016-08-17109.00111.00108.00109.00332003615700
2016-08-16110.00112.00110.00110.0099001093100
2016-08-15112.00112.00108.00110.00415004575700
2016-08-12112.00113.00109.00112.00552006129200
2016-08-10111.00113.00111.00111.00255002838900
2016-08-09111.00114.00110.00113.00150001674300
2016-08-08114.00115.00110.00112.00356004001800
2016-08-05112.00113.00110.00113.00470005238400
2016-08-04111.00113.00109.00112.00222002461600
2016-08-03115.00115.00110.00110.00252002807100
2016-08-02112.00115.00111.00113.00381004306300
2016-08-01112.00112.00109.00110.00243002685700
2016-07-29114.00114.00108.00111.00610006683600
2016-07-28115.00115.00113.00113.00358004088900
2016-07-27107.00119.00107.00115.0023520026843200
2016-07-26110.00110.00106.00107.00789008531900
2016-07-25114.00114.00109.00110.00570006308200
2016-07-22113.00113.00110.00112.00554006167400
2016-07-21116.00116.00110.00113.00619006992000
2016-07-20117.00117.00113.00114.00327003753200
2016-07-19121.00121.00115.00117.00606007184300
2016-07-15124.00124.00119.00120.00800009664400
2016-07-14123.00124.00122.00124.00162001990200
2016-07-13124.00126.00122.00123.00175002164500
2016-07-12124.00126.00120.00123.00660008141700
2016-07-11123.00124.00120.00120.00267003239300
2016-07-08121.00124.00120.00121.00216002639800
2016-07-07121.00124.00121.00121.00349004288400
2016-07-06122.00124.00119.00122.00525006322500
2016-07-05128.00128.00122.00124.00523006469100
2016-07-04124.00130.00123.00126.00657008282600
2016-07-01126.00129.00124.00124.00733009198000
2016-06-30132.00132.00125.00125.00763009753200
2016-06-29126.00136.00125.00128.0026080033674000
2016-06-28112.00129.00111.00121.0038450047081400
2016-06-27110.00117.00107.00113.0016360018405100
2016-06-24125.00128.0094.00106.0030620033766100
2016-06-23129.00137.00122.00125.0015120019332400
2016-06-22129.00130.00125.00125.00734009367000
2016-06-21131.00131.00126.00129.00305003930500
2016-06-20120.00127.00120.00126.00523006531400
2016-06-17120.00125.00117.00120.0012130014560700
2016-06-16128.00130.00120.00120.008870011032400
2016-06-15126.00132.00124.00129.00713009063900
2016-06-14138.00139.00129.00130.0016370021854300
2016-06-13143.00143.00137.00138.007590010530900
2016-06-10143.00146.00141.00142.00674009637300
2016-06-09138.00151.00137.00141.00699200101522600
2016-06-08143.00143.00138.00138.00457006409800
2016-06-07143.00144.00139.00140.00504007135700
2016-06-06137.00150.00135.00141.0018380026005700
2016-06-03138.00140.00136.00137.00474006539800
2016-06-02135.00140.00134.00137.0013550018416700
2016-06-01139.00141.00136.00138.009670013323100
2016-05-31146.00146.00138.00139.0010480014738500
2016-05-30144.00145.00141.00143.0011480016447200
2016-05-27141.00144.00139.00140.0036580051552800
2016-05-26170.00177.00145.00146.003435300558546900
2016-05-25133.00135.00132.00133.00428005689300
2016-05-24134.00136.00131.00133.00397005289600
2016-05-23139.00139.00133.00133.00369004988700
2016-05-20137.00139.00130.00135.008710011757300
2016-05-19143.00145.00139.00139.0012460017706000
2016-05-18132.00149.00128.00141.0028400039910800
2016-05-17129.00133.00127.00130.00410005311500
2016-05-16135.00137.00127.00132.0010280013662100
2016-05-13140.00140.00137.00138.00588008148500
2016-05-12140.00142.00139.00139.00529007402500
2016-05-11142.00143.00138.00141.00687009680900
2016-05-10142.00142.00138.00138.00394005499400
2016-05-09144.00144.00140.00141.00484006871300
2016-05-06138.00142.00136.00141.00430005986000
2016-05-02139.00140.00134.00139.00642008850500
2016-04-28143.00144.00136.00143.0010200014341300
2016-04-27136.00152.00136.00143.0019610028460200
2016-04-26150.00150.00138.00139.0030690044024100
2016-04-25161.00162.00146.00152.0047220072614400
2016-04-22150.00166.00142.00161.001376200215636000
2016-04-21141.00150.00131.00145.00704300100499100
2016-04-20138.00146.00136.00140.0030390043092700
2016-04-19129.00137.00128.00136.0018940025232300
2016-04-18129.00130.00125.00128.00568007279400
2016-04-15125.00130.00125.00129.00467005973100
2016-04-14122.00129.00122.00128.00621007847600
2016-04-13121.00123.00119.00121.00468005654600
2016-04-12119.00123.00117.00120.00557006633100
2016-04-11121.00121.00117.00118.00453005350600
2016-04-08119.00132.00115.00120.0012600015456900
2016-04-07116.00120.00115.00119.00304003578500
2016-04-06115.00119.00115.00117.00651007567500
2016-04-05124.00126.00118.00119.00478005786600
2016-04-04125.00127.00125.00125.00307003860400
2016-04-01131.00131.00125.00127.00551007052100
2016-03-31132.00136.00131.00131.00606008054000
2016-03-30131.00138.00130.00133.0012320016683400
2016-03-29130.00133.00127.00132.00602007858100
2016-03-28127.00132.00127.00132.00408005260100
2016-03-25132.00132.00128.00130.008550011130900
2016-03-24132.00132.00128.00130.008720011327500
2016-03-23132.00136.00128.00131.008670011381100
2016-03-22130.00133.00127.00130.0012940016803900
2016-03-18135.00136.00130.00132.0010090013312700
2016-03-17142.00142.00134.00135.0012820017617800
2016-03-16144.00144.00139.00141.0017980025448000
2016-03-15152.00152.00135.00137.0039000055486100
2016-03-14155.00175.00143.00147.002980700481324900
2016-03-11131.00131.00119.00127.0020150025460000
2016-03-10135.00138.00131.00134.00503006719400
2016-03-09136.00137.00130.00136.00636008463700
2016-03-08146.00149.00135.00140.0017760025325500
2016-03-07127.00150.00126.00145.00757000105843700
2016-03-04124.00128.00121.00127.009330011594400
2016-03-03123.00127.00120.00126.00572007073100
2016-03-02125.00127.00121.00124.00510006299800
2016-03-01121.00124.00117.00124.00529006357400
2016-02-29124.00126.00120.00122.00676008247800
2016-02-26128.00128.00119.00122.008990011143000
2016-02-25117.00128.00115.00127.0022380027632400
2016-02-24108.00128.00108.00116.0034510041349100
2016-02-23111.00112.00107.00107.00179001957200
2016-02-22109.00112.00106.00109.00334003648600
2016-02-19106.00114.00106.00112.00389004303200
2016-02-18107.00110.00107.00108.00436004721900
2016-02-17105.00106.00103.00104.00309003216100
2016-02-16100.00110.0098.00105.0010760011157000
2016-02-1598.00101.0092.00100.00883008623600
2016-02-1295.0096.0086.0091.0026190023934400
2016-02-10111.00118.0098.00105.0012390012999000
2016-02-09111.00114.00109.00111.00677007516600
2016-02-08114.00121.00112.00118.00417004852200
2016-02-05123.00123.00114.00117.00697008228200
2016-02-04128.00130.00119.00125.00762009584600
2016-02-03131.00133.00125.00128.009610012394300
2016-02-02135.00136.00131.00131.00549007306900
2016-02-01135.00137.00131.00132.008250011074500
2016-01-29123.00131.00122.00130.009400011735200
2016-01-28121.00125.00121.00123.00673008273100
2016-01-27123.00124.00121.00123.00682008344700
2016-01-26122.00127.00120.00121.00628007696500
2016-01-25121.00128.00117.00122.008240010053100
2016-01-22120.00124.00112.00117.0012490014738300
2016-01-21121.00126.00111.00112.0017010020401700
2016-01-20135.00135.00122.00124.009100011569900
2016-01-19130.00137.00127.00130.009110012050700
2016-01-18127.00129.00121.00128.0013670017182200
2016-01-15141.00143.00135.00136.0016410022586400
2016-01-14143.00143.00137.00141.007380010283700
2016-01-13142.00148.00142.00147.00435006279300
2016-01-12152.00152.00138.00141.0013170019149300
2016-01-08153.00155.00151.00154.00479007338200
2016-01-07152.00165.00150.00156.0018670029353400
2016-01-06158.00161.00151.00151.0013340020756300
2016-01-05158.00161.00152.00158.009030014145400
2016-01-04159.00163.00155.00157.0012940020564900
2015-12-30166.00178.00160.00162.0049220082843100
2015-12-29148.00159.00147.00157.0014030021464700
2015-12-28142.00154.00141.00149.0012140017989400
2015-12-25150.00152.00145.00145.0027620040859500
2015-12-24159.00162.00149.00149.0035070053825300
2015-12-22177.00178.00159.00159.0039520065696200
2015-12-21179.00197.00162.00163.001365500250288600
2015-12-18152.00194.00152.00171.002808900503297600
2015-12-17153.00155.00148.00149.0018550028115100
2015-12-16150.00153.00148.00150.0016470024656700
2015-12-15154.00157.00147.00147.0030770046613700
2015-12-14163.00164.00156.00157.0020760033256200
2015-12-11165.00170.00164.00165.0013180021850600
2015-12-10168.00168.00164.00164.0014970024841700
2015-12-09172.00174.00169.00169.006920011858000
2015-12-08174.00177.00171.00172.008580014882900
2015-12-07178.00178.00175.00176.006610011646400
2015-12-04181.00181.00176.00177.0011320020153300
2015-12-03180.00184.00177.00182.007710013881200
2015-12-02183.00184.00180.00181.006580011961000
2015-12-01180.00187.00178.00180.007690013946600
2015-11-30179.00182.00175.00178.009340016665900
2015-11-27184.00185.00179.00180.009140016682100
2015-11-26186.00188.00184.00186.006040011228600

   ※ 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