[3853 東証マザーズ] インフォテリア 日足 時系列データ

[3853 東証マザーズ] インフォテリア (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-181444.001533.001433.001466.001284070019047006000
2017-08-171457.001492.001426.001481.00929410013595389400
2017-08-161473.001486.001393.001440.001380530019974917500
2017-08-151315.001421.001291.001413.0071905009760887800
2017-08-141320.001442.001267.001270.001204190016584564100
2017-08-101162.001398.001162.001311.001132510014808175400
2017-08-091136.001167.001102.001166.0015531001756186500
2017-08-081110.001155.001101.001147.0010794001219456000
2017-08-071170.001175.001105.001116.0018890002149396300
2017-08-041100.001137.001093.001121.00845800946405800
2017-08-031152.001167.001080.001111.0031854003578346500
2017-08-021125.001175.001122.001128.0026520003037355800
2017-08-011188.001191.001066.001072.0031552003529892500
2017-07-311230.001242.001177.001201.0019544002356719500
2017-07-281358.001365.001200.001252.0021620002797846800
2017-07-271348.001389.001331.001374.0012781001740792500
2017-07-261357.001369.001334.001353.009153001238567200
2017-07-251350.001373.001325.001339.0012715001710052200
2017-07-241403.001406.001356.001363.0012912001776765500
2017-07-211389.001429.001379.001410.0018497002601552600
2017-07-201425.001444.001363.001384.0025173003525193300
2017-07-191333.001422.001332.001397.0027960003865396200
2017-07-181333.001382.001314.001342.0020661002767715300
2017-07-141357.001394.001322.001340.0033776004568643700
2017-07-131407.001495.001361.001376.0065640009439068500
2017-07-121399.001440.001379.001400.0028189003973033100
2017-07-111420.001456.001350.001417.00968920013612196000
2017-07-101480.001514.001431.001440.00711560010458672900
2017-07-071475.001515.001424.001490.002508070037022851700
2017-07-061539.001745.001415.001484.005775970091641110700
2017-07-051275.001520.001258.001520.002504690036398455900
2017-07-041240.001375.001181.001220.001939160024775101600
2017-07-031178.001239.001157.001239.0031324003759991600
2017-06-301127.001230.001127.001178.0069518008275649500
2017-06-291128.001165.001111.001140.0028350003222659700
2017-06-281090.001121.001070.001080.0013218001437908500
2017-06-271154.001157.001100.001113.0014570001632340000
2017-06-261140.001171.001121.001159.0028979003323176900
2017-06-231169.001203.001061.001087.0048653005530026100
2017-06-221235.001256.001180.001191.0046357005627858500
2017-06-211115.001244.001081.001205.0074521008805178000
2017-06-201150.001174.001113.001136.0046930005367552000
2017-06-191037.001110.001024.001100.0018979001990350300
2017-06-161038.001068.001022.001060.0027777002912712700
2017-06-151008.001038.00994.001020.0017204001742375300
2017-06-141028.001041.00993.001008.0013492001365461300
2017-06-13992.001034.00977.001010.0020451002066394500
2017-06-12983.001071.00961.00990.0065434006653734700
2017-06-09963.001035.00963.001000.0038898003876976700
2017-06-081011.001025.00961.00969.0030516003035657100
2017-06-07985.001077.00972.001025.0075219007764826700
2017-06-061031.001061.00961.001002.0073145007311211900
2017-06-051210.001215.001046.001061.001469990016515605700
2017-06-021267.001280.001142.001200.002573700030929554500
2017-06-011174.001291.001118.001243.003505580042208413000
2017-05-311136.001182.001037.001094.002422260027271402200
2017-05-30999.001119.00925.001119.002312020024114525000
2017-05-29848.00988.00839.00969.0067214006367715600
2017-05-26791.00851.00768.00838.0023042001858204000
2017-05-25740.00835.00732.00806.0025675002036536700
2017-05-24750.00755.00721.00725.00526200389256300
2017-05-23709.00727.00706.00712.00198200141746000
2017-05-22687.00709.00682.00704.00198800138819900
2017-05-19681.00685.00672.00677.0012160082440900
2017-05-18679.00687.00668.00675.00248300167803300
2017-05-17694.00710.00694.00698.00179100125338700
2017-05-16712.00721.00702.00703.0013790097722700
2017-05-15723.00728.00703.00712.00231100165143800
2017-05-12729.00765.00720.00729.00858900638178700
2017-05-11735.00735.00720.00721.00157700114672700
2017-05-10730.00742.00713.00726.00359000259541100
2017-05-09698.00739.00686.00730.00706500509653500
2017-05-08687.00694.00675.00692.0011990082136800
2017-05-02678.00684.00667.00670.00150900101924100
2017-05-01678.00680.00670.00671.004130027836900
2017-04-28684.00687.00668.00671.008090054750100
2017-04-27675.00686.00666.00683.0011500077972400
2017-04-26662.00676.00658.00674.0012040080384800
2017-04-25647.00658.00646.00655.006640043282600
2017-04-24673.00678.00647.00647.00156600102958900
2017-04-21687.00703.00670.00670.00321600219741300
2017-04-20680.00684.00674.00674.005680038529900
2017-04-19673.00686.00673.00684.009140061950000
2017-04-18674.00682.00662.00678.00159300106751600
2017-04-17636.00660.00635.00657.00286600185813000
2017-04-14651.00659.00636.00639.0014760095102700
2017-04-13630.00664.00630.00653.00258100166048000
2017-04-12686.00692.00655.00655.00313500209721000
2017-04-11718.00729.00690.00701.00318800225326800
2017-04-10727.00730.00715.00718.0012160088017500
2017-04-07724.00734.00714.00720.00162700117836300
2017-04-06745.00747.00712.00722.00288800209879400
2017-04-05745.00777.00737.00744.00707500534299200
2017-04-04750.00750.00716.00720.00302200220835500
2017-04-03767.00769.00754.00754.009950075637700
2017-03-31770.00775.00763.00765.00158500121599100
2017-03-30785.00791.00770.00770.0011430089067000
2017-03-29770.00801.00768.00789.00215300168862400
2017-03-28761.00774.00760.00770.008730066955500
2017-03-27764.00770.00757.00759.00207400158347100
2017-03-24769.00778.00762.00765.0010350079426600
2017-03-23766.00770.00762.00765.003540027082200
2017-03-22764.00769.00763.00765.007460057110100
2017-03-21761.00779.00761.00779.00164300126628900
2017-03-17755.00760.00750.00760.0011690088197300
2017-03-16756.00764.00752.00754.00139100105190400
2017-03-15760.00769.00749.00754.00205900156246400
2017-03-14754.00760.00748.00756.00235100177172900
2017-03-13763.00771.00758.00760.00184600140552800
2017-03-10777.00777.00762.00763.00206600158940700
2017-03-09784.00787.00765.00767.00255400197361700
2017-03-08791.00797.00785.00785.0012110095621500
2017-03-07795.00799.00787.00787.00145100114993100
2017-03-06799.00807.00794.00796.0011600092670100
2017-03-03798.00807.00796.00798.008140065119400
2017-03-02796.00803.00795.00798.0010980087691500
2017-03-01799.00802.00792.00797.00173100138047500
2017-02-28806.00812.00801.00801.0010320083132700
2017-02-27815.00820.00804.00806.0010890088252100
2017-02-24812.00828.00812.00814.00329700270195300
2017-02-23801.00815.00796.00811.00426200342432100
2017-02-22801.00809.00795.00800.00205200164109900
2017-02-21795.00808.00782.00801.00307300243915600
2017-02-20808.00811.00797.00800.00186500149869400
2017-02-17814.00822.00807.00809.00180000146368700
2017-02-16820.00826.00810.00816.00231400189143300
2017-02-15844.00846.00806.00818.00471800389306400
2017-02-14850.00863.00841.00844.00517100440780200
2017-02-13826.00887.00826.00837.0014353001224818600
2017-02-10841.00843.00831.00833.00135400113318400
2017-02-09838.00843.00830.00830.00160300134103100
2017-02-08845.00845.00831.00838.00174000145796900
2017-02-07831.00852.00826.00845.00262100220052000
2017-02-06833.00840.00823.00840.00175100145424900
2017-02-03839.00842.00812.00821.00236000194289200
2017-02-02840.00857.00829.00833.00267600225423100
2017-02-01852.00867.00831.00840.00474400401404500
2017-01-31834.00920.00826.00860.0026349002318667200
2017-01-30856.00859.00835.00844.00277300234613400
2017-01-27850.00855.00839.00849.00436800369936600
2017-01-26845.00848.00825.00827.00255500213183400
2017-01-25820.00844.00810.00838.00381600316810700
2017-01-24808.00822.00807.00812.00313300254883900
2017-01-23789.00802.00788.00801.00195600155196500
2017-01-20794.00795.00781.00787.00202100159109500
2017-01-19795.00804.00787.00792.00221100175570300
2017-01-18785.00809.00782.00793.00365400289783400
2017-01-17830.00830.00784.00785.00701800562594100
2017-01-16849.00868.00830.00831.0013371001130610700
2017-01-13821.00881.00812.00864.0040798003487414800
2017-01-12791.00807.00777.00796.00190500150683000
2017-01-11821.00824.00788.00790.00257700207269700
2017-01-10830.00834.00811.00818.00386300318399500
2017-01-06795.00829.00793.00815.00561400457872900
2017-01-05780.00814.00778.00804.00601200479977200
2017-01-04777.00795.00771.00772.00460400359196600
2016-12-30748.00774.00745.00772.00243700185703100
2016-12-29750.00761.00747.00750.0012820096298700
2016-12-28736.00764.00736.00762.00287200216617400
2016-12-27746.00751.00733.00736.00203500150739100
2016-12-26736.00748.00734.00742.00167800124078000
2016-12-22726.00741.00724.00736.00194700143007000
2016-12-21750.00753.00734.00736.00223900166360500
2016-12-20759.00764.00750.00750.00159500120497400
2016-12-19746.00759.00741.00755.00218400163421800
2016-12-16758.00759.00748.00750.00145400109339900
2016-12-15770.00777.00754.00758.00194900148700000
2016-12-14780.00802.00769.00769.00391100307392900
2016-12-13759.00778.00758.00777.00235300181048300
2016-12-12746.00762.00740.00755.00247000185346600
2016-12-09735.00746.00733.00743.00170500125979200
2016-12-08763.00768.00735.00743.00362200270919600
2016-12-07774.00778.00765.00766.00179200137820800
2016-12-06772.00785.00767.00774.00153800119139400
2016-12-05781.00785.00764.00772.00258400200085400
2016-12-02782.00791.00778.00783.00149600117093400
2016-12-01792.00800.00781.00782.00174400137280700
2016-11-30792.00802.00789.00792.00140000111095400
2016-11-29793.00815.00782.00795.00390400311993700
2016-11-28771.00800.00771.00800.00208200163437900
2016-11-25784.00792.00777.00777.00145100113680900
2016-11-24809.00813.00788.00788.00298500238683200
2016-11-22806.00815.00800.00808.00170000137121600
2016-11-21813.00824.00808.00812.00239900195278800
2016-11-18824.00830.00810.00815.00260900213114400
2016-11-17834.00835.00815.00819.00167100137576600
2016-11-16808.00839.00807.00838.00351000289701800
2016-11-15808.00816.00791.00813.00230100185090600
2016-11-14767.00820.00761.00820.00446000352151200
2016-11-11771.00803.00754.00767.00716400556017600
2016-11-10781.00783.00765.00770.00260700201723900
2016-11-09788.00794.00700.00738.00700800518232300
2016-11-08803.00806.00780.00788.00145500115471700
2016-11-07790.00811.00782.00804.00251700200795200
2016-11-04804.00814.00780.00783.00366500291731000
2016-11-02845.00849.00812.00825.00290200240240400
2016-11-01860.00861.00848.00854.00205700175798100
2016-10-31886.00887.00869.00870.00204500179454100
2016-10-28870.00881.00858.00875.00539200468984700
2016-10-27853.00862.00844.00848.00279300238139500
2016-10-26835.00855.00826.00839.00222200186715200
2016-10-25860.00862.00836.00843.00337600286242400
2016-10-24871.00872.00860.00861.00149300129048200
2016-10-21873.00885.00873.00874.00201700177096200
2016-10-20882.00890.00872.00873.00267300235157200
2016-10-19892.00893.00882.00890.00170600151563900
2016-10-18892.00893.00879.00890.00206300182691700
2016-10-17873.00885.00862.00885.00254400221962100
2016-10-14862.00878.00856.00868.00211400183100900
2016-10-13883.00885.00866.00866.00338900295899700
2016-10-12905.00908.00877.00885.00510100456015400
2016-10-11894.00897.00882.00885.00307100272970700
2016-10-07882.00893.00871.00886.00319800281698300
2016-10-06906.00908.00878.00885.00453900403179400
2016-10-05911.00918.00893.00897.00747100675731800
2016-10-04920.00939.00883.00926.0019200001757528900
2016-10-03884.00919.00880.00918.0017665001594555000
2016-09-30841.00873.00839.00866.0012053001035595100
2016-09-29836.00847.00830.00840.00276200230938400
2016-09-28835.00859.00835.00839.00376200318246000
2016-09-27835.00849.00825.00846.00359200299871000
2016-09-26875.00880.00844.00846.00638600553257400
2016-09-23848.00860.00844.00859.00374100318946200
2016-09-21835.00848.00822.00845.00388700324873100
2016-09-20835.00860.00829.00838.00363300307446000
2016-09-16842.00857.00827.00833.00388600325961200
2016-09-15833.00866.00817.00848.00830300696079500
2016-09-14877.00892.00843.00848.00672500582877300
2016-09-13914.00923.00881.00887.001056000954435500
2016-09-12852.00908.00850.00895.0013151001163777200
2016-09-09845.00874.00827.00867.00786300673784300
2016-09-08885.00908.00838.00854.0019765001735764700
2016-09-07817.00859.00817.00857.001016200852684500
2016-09-06799.00835.00799.00829.00562200460593000
2016-09-05780.00805.00772.00802.00581500459710300
2016-09-02766.00781.00766.00770.00163700126437100
2016-09-01770.00777.00762.00766.00197900152224300
2016-08-31761.00784.00757.00773.00596000457262200
2016-08-30750.00762.00747.00759.00184600139190200
2016-08-29766.00766.00749.00752.00256300193549000
2016-08-26771.00774.00751.00751.00370100281335000
2016-08-25778.00795.00758.00775.00607800472069900
2016-08-24795.00798.00767.00780.00690100538785000
2016-08-23836.00838.00796.00803.0014869001215437600
2016-08-22853.00900.00826.00851.0053960004671106600
2016-08-19753.00810.00751.00793.001193100931182700
2016-08-18732.00748.00730.00738.00189600139724600
2016-08-17746.00761.00739.00739.00229400172282200
2016-08-16741.00768.00738.00750.00290400219316500
2016-08-15752.00756.00737.00738.00245300182534300

   ※ 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