[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 
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
2016-03-221175.001180.001092.001114.009220001041400700
2016-03-181230.001240.001145.001155.0013582001616153400
2016-03-171159.001223.001142.001185.0021691002575834500
2016-03-161108.001175.001088.001135.0010549001182979800
2016-03-151103.001219.001102.001129.0026370003057093500
2016-03-141175.001175.001075.001085.0016774001869978700
2016-03-111221.001224.001173.001175.009782001166187100
2016-03-101225.001250.001215.001221.00662400813597500
2016-03-091230.001266.001215.001222.009912001219354500
2016-03-081270.001319.001221.001270.0015876002006050600
2016-03-071416.001424.001291.001294.0033327004494727000
2016-03-041223.001418.001184.001376.0059665007893691900
2016-03-031310.001315.001222.001241.0019791002500951500
2016-03-021340.001345.001296.001320.0013788001814967500
2016-03-011301.001350.001271.001321.0024740003242253900
2016-02-291351.001406.001288.001324.0024190003249755400
2016-02-261479.001492.001373.001384.0039131005564587700
2016-02-251418.001446.001361.001440.0034938004902718500
2016-02-241390.001433.001343.001410.0043526006076110100
2016-02-231446.001454.001321.001347.0035024004786587100
2016-02-221340.001465.001305.001423.0044720006301143300
2016-02-191484.001485.001302.001337.0043970005982317400
2016-02-181457.001532.001390.001430.0055292008104999900
2016-02-171450.001549.001323.001378.0063695009190805900
2016-02-161369.001484.001368.001410.0063133008956641300
2016-02-151257.001432.001180.001364.00760090010029352900
2016-02-121200.001238.001130.001155.0034294004063546600
2016-02-101253.001345.001117.001279.00828410010352179900
2016-02-091279.001338.001181.001200.0041764005136086200
2016-02-081210.001384.001170.001351.0060695007936401200
2016-02-051165.001255.001122.001232.0052787006315146800
2016-02-041286.001319.001111.001166.0041854005052365500
2016-02-031320.001419.001220.001243.0052525006848526200
2016-02-021381.001524.001305.001320.00841380011746332800
2016-02-011310.001640.001281.001551.001454480022183519200
2016-01-291609.001629.001307.001340.001095540015836306600
2016-01-281259.001529.001250.001529.001303370018662507100
2016-01-271299.001314.001202.001229.001103830013984537700
2016-01-26990.001301.00985.001239.001472940017862845400
2016-01-25995.001025.00956.001001.0031654003150492200
2016-01-221005.001040.00929.00992.0046759004595765700
2016-01-21901.001008.00861.00960.0063358005995626600
2016-01-20951.00998.00850.00858.0046168004257257400
2016-01-191019.001054.00905.00950.0052077005128733900
2016-01-18910.001076.00868.001006.0096721009495858200
2016-01-151053.001390.00831.00940.001454910016176501800
2016-01-141070.001278.001056.001113.0054064006169929300
2016-01-131522.001562.001116.001277.001158090015347157100
2016-01-121252.001342.001250.001342.0044793005870309800
2016-01-081040.001042.00939.001042.0053874005447816400
2016-01-07921.001000.00874.00892.0046932004331005400
2016-01-061080.001155.00880.00950.0088088009136357200
2016-01-051130.001235.00935.001170.001878020020796819500
2016-01-04950.001010.00902.001010.001076760010514830700
2015-12-30700.00860.00699.00860.001244240010084971200
2015-12-29741.00785.00694.00710.00111990008324243200
2015-12-28594.00692.00590.00692.0053086003463688600
2015-12-25641.00671.00565.00592.0041506002515787100
2015-12-24642.00676.00601.00651.0076675004917436100
2015-12-22707.00791.00623.00649.0077087005344429000
2015-12-21841.00922.00706.00718.0078018006178896000
2015-12-18935.00940.00825.00856.00101832009081081200
2015-12-17908.00986.00746.00835.001445640012488919300
2015-12-16743.00863.00730.00863.00116678009571119700
2015-12-15713.00713.00713.00713.00175600125202800
2015-12-14583.00613.00570.00613.0073061004324283700
2015-12-11461.00535.00432.00513.002332510011614147200
2015-12-10471.00519.00446.00455.003907540018902972900
2015-12-09383.00439.00356.00439.00237792009591279500
2015-12-08394.00446.00350.00359.003766470014787954200
2015-12-07338.00410.00331.00410.00254805009855275200
2015-12-04254.00330.00253.00330.003719920011882715900
2015-12-03253.00256.00249.00250.008380021100400
2015-12-02252.00255.00252.00252.005490013890400
2015-12-01254.00255.00252.00252.003970010071000
2015-11-30252.00257.00250.00251.006630016710700
2015-11-27259.00259.00253.00254.005460013961500
2015-11-26253.00259.00253.00258.006840017492300

   ※ 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