[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 
2017-03-29770.00801.00768.00789.00215300168862400
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
2016-08-12755.00774.00747.00758.00321100243011600
2016-08-10745.00810.00735.00766.001096300847654100
2016-08-09725.00750.00712.00740.00269600198054300
2016-08-08735.00736.00715.00723.00193200139789200
2016-08-05729.00747.00716.00720.00268100195143500
2016-08-04737.00755.00728.00729.00395400291656800
2016-08-03765.00787.00734.00737.00397100298577400
2016-08-02771.00794.00769.00775.00321900251455800
2016-08-01745.00793.00744.00771.00433700333953000
2016-07-29757.00778.00729.00775.00561300421060800
2016-07-28805.00808.00751.00757.00636200493999600
2016-07-27858.00870.00804.00817.0012719001066021600
2016-07-26845.00852.00821.00843.0015722001319148600
2016-07-25800.00846.00800.00815.001063800871686500
2016-07-22732.00810.00732.00795.0016191001267948500
2016-07-21744.00755.00721.00739.00684800505954500
2016-07-20702.00729.00697.00714.00403900287231100
2016-07-19717.00718.00693.00702.00579300407896800
2016-07-15716.00798.00690.00712.0014152001035918600
2016-07-14719.00737.00700.00706.00589800423271600
2016-07-13728.00763.00718.00720.00683000501634300
2016-07-12741.00745.00701.00725.00461500337612400
2016-07-11730.00739.00716.00725.00322300233867300
2016-07-08753.00780.00699.00717.00744400543309900
2016-07-07767.00791.00746.00747.00653700502331600
2016-07-06769.00775.00736.00751.00940300706023800
2016-07-05810.00822.00782.00789.00581700465544700
2016-07-04794.00837.00794.00825.00873700717056500
2016-07-01778.00814.00776.00798.001000400796733600
2016-06-30807.00827.00781.00783.0013248001060999900
2016-06-29779.00875.00747.00815.0032156002605767500
2016-06-28714.00800.00698.00770.0017856001331187800
2016-06-27715.00755.00694.00734.001295600942601500
2016-06-24810.00830.00641.00688.0023158001713950800
2016-06-23833.00833.00765.00788.0014053001112307300
2016-06-22836.00859.00816.00835.001174000983497400
2016-06-21876.00898.00819.00830.0019013001616896200
2016-06-20912.00933.00884.00889.0023763002151037700
2016-06-171020.001088.00951.00957.0086798008811174800
2016-06-16908.001013.00840.001013.0061687005854987600
2016-06-15845.00892.00811.00863.001173400998890400
2016-06-14935.00960.00800.00823.0015287001319622100
2016-06-13983.00995.00944.00950.00820100792357700
2016-06-101025.001036.001010.001018.00562900574778400
2016-06-091039.001055.001010.001014.00830300852272000
2016-06-081087.001088.001050.001058.00586400623774700
2016-06-071101.001115.001092.001094.00275600302721200
2016-06-061090.001120.001087.001105.00392900432369000
2016-06-031140.001141.001113.001120.00435300489701000
2016-06-021140.001142.001104.001117.00617100692410900
2016-06-011150.001178.001132.001141.009232001063044600
2016-05-311197.001197.001158.001166.00560000656840300
2016-05-301155.001190.001145.001173.008599001005624700
2016-05-271164.001170.001136.001150.00847200975817300
2016-05-261163.001204.001130.001164.0014966001748598800
2016-05-251120.001234.001106.001143.0028766003362162500
2016-05-241125.001125.001086.001099.00505900558695300
2016-05-231137.001144.001120.001130.00458000516476900
2016-05-201121.001154.001100.001132.00634500714189900
2016-05-191130.001160.001110.001134.00591300669027600
2016-05-181200.001209.001062.001115.0015508001761293700
2016-05-171158.001220.001155.001188.0011264001344583500
2016-05-161282.001310.001155.001164.0022406002766559400
2016-05-131220.001327.001209.001303.0049780006370931500
2016-05-121197.001245.001195.001214.0013250001617691500
2016-05-111199.001211.001193.001200.00544600653926800
2016-05-101230.001244.001185.001205.0010999001327249600
2016-05-091200.001232.001188.001219.0010872001315762100
2016-05-061205.001219.001186.001200.00728900872915700
2016-05-021155.001257.001145.001210.0020507002466485600
2016-04-281205.001370.001163.001200.00952060012084410400
2016-04-271192.001227.001180.001197.008573001028732600
2016-04-261298.001304.001160.001210.0027103003314081300
2016-04-251280.001344.001262.001305.0041664005426061600
2016-04-221299.001300.001226.001241.0018751002341810300
2016-04-211329.001336.001265.001300.0032222004195187700
2016-04-201215.001437.001191.001316.001438980019212890500
2016-04-191208.001229.001171.001202.0014285001709322900
2016-04-181167.001328.001127.001188.0038357004765683500
2016-04-151191.001217.001161.001195.00718200850131300
2016-04-141225.001239.001184.001200.00787100948219600
2016-04-131248.001254.001192.001213.0010479001281452700
2016-04-121230.001281.001201.001234.0013234001643964900
2016-04-111219.001236.001182.001235.0010419001262126000
2016-04-081088.001195.001081.001186.0014534001686500200
2016-04-071122.001176.001100.001118.0011351001284696400
2016-04-061048.001140.001022.001130.0019178002083930700
2016-04-051165.001168.001041.001062.0013462001476627600
2016-04-041178.001219.001175.001183.00644400769515200
2016-04-011270.001276.001175.001200.0019504002356854800
2016-03-311293.001329.001240.001270.0018896002416901000
2016-03-301370.001405.001285.001292.0027264003657736400
2016-03-291422.001506.001361.001370.00767790011038626600
2016-03-281210.001447.001186.001366.001100130014955508600
2016-03-251199.001235.001182.001200.0011616001408139400
2016-03-241164.001211.001138.001192.0015706001856905200
2016-03-231144.001186.001112.001134.00857200980508600

   ※ 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