[3856 東証マザーズ] リアルコム 日足 時系列データ

[3856 東証マザーズ] リアルコム (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-241383.001450.001366.001429.006950099019200
2017-03-231360.001402.001350.001360.003610049498600
2017-03-221360.001454.001350.001360.0080500111177000
2017-03-211450.001459.001389.001420.0087900124640200
2017-03-171379.001490.001379.001435.00147400210844200
2017-03-161387.001387.001303.001375.005360072499800
2017-03-151428.001440.001342.001357.00111800154626200
2017-03-141291.001398.001254.001398.00127900171928100
2017-03-131299.001338.001250.001273.005840074145800
2017-03-101251.001328.001250.001263.005690072480900
2017-03-091323.001375.001252.001271.00117500154454300
2017-03-081261.001377.001261.001323.00201100265401100
2017-03-071290.001290.001181.001212.00133100165706800
2017-03-061200.001329.001191.001280.00302300380053500
2017-03-031081.001171.001057.001166.00245900274199700
2017-03-021068.001068.001025.001065.004210044400700
2017-03-011015.001039.00980.001038.006440065563100
2017-02-281020.001058.001000.001021.0098200100492000
2017-02-271026.001080.001022.001022.00120100125932100
2017-02-241030.001037.001000.001021.005340054344300
2017-02-23995.001040.00986.001016.007730078221600
2017-02-22953.00997.00953.00981.005520054193600
2017-02-21947.00999.00930.00952.009950094854300
2017-02-20961.001081.00955.00977.00692900724675300
2017-02-17990.00998.00930.00931.00104700100358900
2017-02-16934.00970.00914.00963.005730054364400
2017-02-15970.00981.00902.00919.009390088570200
2017-02-141010.001010.00970.00985.007830077622600
2017-02-131020.001099.00975.00995.00143700147059400
2017-02-10966.00981.00949.00970.008180078515700
2017-02-091051.001075.00964.00981.00350200359287200
2017-02-08901.001024.00891.001024.00375300368995700
2017-02-07884.00890.00839.00874.008070069801600
2017-02-06884.00898.00868.00869.006250054786400
2017-02-03976.00994.00870.00885.00170800156508600
2017-02-02945.001008.00890.00940.00232700219398600
2017-02-011022.001075.00902.00908.00360500345080900
2017-01-31972.001017.00950.001006.00565800561817900
2017-01-30730.00867.00724.00867.00470400393962500
2017-01-27627.00724.00627.00717.00231600165740400
2017-01-26602.00643.00601.00624.002900017904200
2017-01-25589.00604.00589.00600.0096005745100
2017-01-24595.00596.00578.00584.00163009563600
2017-01-23605.00605.00593.00595.0072004308200
2017-01-20594.00595.00592.00595.0042002490700
2017-01-19601.00609.00590.00598.00135008073300
2017-01-18591.00617.00581.00588.00159009466800
2017-01-17599.00618.00590.00610.00139008432900
2017-01-16610.00614.00593.00609.001880011376000
2017-01-13576.00614.00562.00608.001980011551900
2017-01-12601.00612.00570.00592.005270031631700
2017-01-11548.00570.00546.00565.001790010013800
2017-01-10540.00553.00540.00546.0082004490700
2017-01-06541.00550.00535.00535.0087004714500
2017-01-05531.00545.00531.00545.00112006025600
2017-01-04538.00546.00530.00530.00106005666600
2016-12-30536.00549.00536.00544.0041002228200
2016-12-29537.00550.00535.00538.0041002226400
2016-12-28547.00547.00526.00536.0067003577800
2016-12-27530.00545.00530.00536.00176009410900
2016-12-26525.00550.00518.00550.002080011003000
2016-12-22540.00546.00535.00545.0073003936500
2016-12-21545.00560.00540.00548.0063003429000
2016-12-20557.00565.00545.00545.0076004202000
2016-12-19560.00567.00556.00558.002770015521600
2016-12-16545.00545.00538.00545.0067003637000
2016-12-15530.00543.00530.00535.00103005502200
2016-12-14545.00549.00532.00538.0038002046300
2016-12-13557.00557.00533.00535.00110005938400
2016-12-12546.00558.00535.00548.00105005732400
2016-12-09545.00550.00523.00545.00123006635600
2016-12-08540.00587.00540.00563.002910016434500
2016-12-07508.00536.00508.00525.00151007902300
2016-12-06534.00534.00510.00518.00172008982900
2016-12-05550.00550.00513.00520.002430012778400
2016-12-02560.00563.00550.00552.00111006192200
2016-12-01576.00581.00550.00553.003330018681000
2016-11-30590.00592.00580.00586.00129007501300
2016-11-29590.00596.00584.00585.00114006706400
2016-11-28587.00599.00587.00592.0059003485300
2016-11-25600.00600.00586.00598.0061003619200
2016-11-24619.00619.00590.00594.00102006106200
2016-11-22593.00597.00588.00591.0095005619900
2016-11-21630.00630.00597.00609.002220013566400
2016-11-18576.00623.00576.00607.004180025311300
2016-11-17630.00630.00568.00570.004020023479200
2016-11-16625.00628.00608.00620.0084005214300
2016-11-15651.00651.00610.00617.004140026001100
2016-11-14654.00690.00654.00690.0095006329800
2016-11-11673.00684.00640.00684.002050013566200
2016-11-10643.00669.00643.00668.00131008582400
2016-11-09670.00670.00590.00630.003280020462600
2016-11-08675.00675.00663.00664.0050003340600
2016-11-07666.00676.00651.00670.00114007603400
2016-11-04632.00677.00632.00666.002180014397600
2016-11-02671.00681.00652.00661.002520016753800
2016-11-01693.00703.00680.00700.003490024145400
2016-10-31679.00705.00674.00701.00143009917400
2016-10-28703.00705.00688.00688.001760012287300
2016-10-27703.00710.00700.00701.00142009984900
2016-10-26718.00718.00703.00703.0093006593200
2016-10-25708.00719.00702.00703.001560011036100
2016-10-24691.00765.00684.00720.007120051708300
2016-10-21706.00746.00682.00691.004790033889900
2016-10-20735.00765.00710.00721.0010190074737500
2016-10-19650.00750.00650.00750.00219000160718700
2016-10-18664.00665.00647.00650.001690011030500
2016-10-17649.00665.00640.00664.002850018681900
2016-10-14606.00669.00606.00659.004890031537100
2016-10-13597.00625.00589.00606.002880017281700
2016-10-12600.00615.00593.00600.003430020573800
2016-10-11626.00643.00617.00620.002970018499100
2016-10-07660.00670.00631.00643.005330034379800
2016-10-06681.00685.00621.00680.0014540094839200
2016-10-05747.00747.00700.00705.006340045565200
2016-10-04750.00750.00683.00748.00214100155732100
2016-10-03748.00748.00651.00748.00797400574896300
2016-09-30648.00648.00648.00648.002020013089600
2016-09-29548.00548.00548.00548.00168009206400
2016-09-28450.00469.00447.00468.003670016857100
2016-09-27459.00459.00426.00444.00211009430500
2016-09-26416.00465.00414.00439.007300032521400
2016-09-23398.00409.00385.00407.00194007675900
2016-09-21402.00430.00374.00390.0010320041207100
2016-09-20371.00459.00365.00410.0019150084918500
2016-09-16359.00385.00354.00379.002790010291200
2016-09-15345.00358.00345.00352.00132004632400
2016-09-14342.00349.00338.00346.0066002272700
2016-09-13340.00347.00340.00343.00111003819600
2016-09-12336.00337.00336.00336.001400470800
2016-09-09339.00345.00334.00336.00130004433800
2016-09-08337.00337.00329.00332.001200400800
2016-09-07331.00335.00327.00329.00131004321800
2016-09-06338.00338.00333.00334.0045001504700
2016-09-05338.00338.00338.00338.00900304200
2016-09-02345.00345.00337.00337.0039001325500
2016-09-01343.00343.00335.00343.002400818200
2016-08-31345.00345.00336.00336.002200748200
2016-08-30329.00345.00329.00336.0063002143600
2016-08-29330.00336.00329.00334.0081002685800
2016-08-26331.00331.00322.00329.0059001930200
2016-08-25330.00330.00330.00330.00700231000
2016-08-24333.00334.00327.00329.003000996100
2016-08-23328.00334.00325.00325.0034001116700
2016-08-22335.00335.00327.00328.0053001750800
2016-08-19330.00337.00327.00335.0092003028800
2016-08-18327.00344.00327.00332.002300766100
2016-08-17347.00349.00332.00335.0071002409100
2016-08-16332.00344.00330.00335.0030001004200
2016-08-15355.00360.00325.00325.004080013928100
2016-08-12340.00352.00340.00352.003210011160600
2016-08-10342.00354.00339.00339.00222007671000
2016-08-09335.00339.00335.00339.0037001249600
2016-08-08333.00340.00332.00336.0031001034500
2016-08-05330.00339.00330.00339.0096003227000
2016-08-04336.00337.00315.00336.0073002428300
2016-08-03323.00333.00323.00333.0074002425800
2016-08-02317.00329.00317.00327.0058001877300
2016-08-01320.00320.00318.00319.0053001693100
2016-07-29327.00327.00315.00320.00101003242200
2016-07-28324.00327.00320.00327.0046001485800
2016-07-27322.00322.00319.00319.001800575900
2016-07-26320.00322.00314.00322.00169005425600
2016-07-25315.00316.00313.00313.002800881200
2016-07-22321.00321.00310.00313.0062001941200
2016-07-21319.00329.00317.00317.00158005051000
2016-07-20325.00329.00322.00327.0095003073800
2016-07-19330.00330.00322.00327.0052001693900
2016-07-15327.00329.00324.00329.0043001403600
2016-07-14323.00331.00323.00329.0043001403200
2016-07-13331.00331.00326.00328.0032001051500
2016-07-12332.00333.00326.00331.002300759200
2016-07-11338.00339.00327.00332.00165005548300
2016-07-08320.00336.00320.00322.00106003460400
2016-07-07324.00325.00322.00322.002800906600
2016-07-06319.00331.00319.00327.0097003172700
2016-07-05320.00327.00319.00325.00110003551400
2016-07-04351.00351.00333.00336.004340014964000
2016-07-01317.00323.00317.00319.003100988400
2016-06-30320.00323.00316.00323.002800888900
2016-06-29328.00328.00311.00316.002500795700
2016-06-28318.00321.00308.00321.002000625900
2016-06-27297.00335.00297.00331.00150004760700
2016-06-24314.00316.00300.00305.00106003253200
2016-06-23316.00327.00314.00321.002200700200
2016-06-22322.00326.00314.00323.0069002231300
2016-06-21313.00325.00313.00322.001300414700
2016-06-20308.00326.00308.00326.00103003259100
2016-06-17305.00315.00305.00315.002100650900
2016-06-16320.00320.00305.00306.00119003677900
2016-06-15310.00313.00308.00313.0091002821800
2016-06-14313.00320.00310.00313.0091002852300
2016-06-13323.00323.00315.00315.00133004222900
2016-06-10330.00340.00321.00323.00198006475700
2016-06-09335.00338.00321.00330.006100019972500
2016-06-08310.00377.00310.00343.00451300160206900
2016-06-07301.00301.00298.00298.0054001617300
2016-06-06306.00307.00300.00301.0077002328500
2016-06-03315.00315.00310.00312.0099003086300
2016-06-02313.00314.00311.00314.0059001844100
2016-06-01323.00323.00314.00316.0066002087700
2016-05-31318.00322.00311.00318.00125003946900
2016-05-30324.00327.00316.00316.0094003023800
2016-05-27327.00328.00320.00324.0035001134500
2016-05-26322.00328.00320.00320.0084002693100
2016-05-25319.00328.00319.00328.0097003157300
2016-05-24318.00326.00318.00322.002300737800
2016-05-23329.00329.00317.00320.00110003549300
2016-05-20320.00330.00319.00328.00153004967100
2016-05-19321.00327.00316.00322.0072002320100
2016-05-18316.00325.00316.00324.0063002010300
2016-05-17317.00327.00316.00322.0068002190600
2016-05-16330.00330.00315.00321.0091002957300
2016-05-13327.00331.00316.00325.00213006906300
2016-05-12309.00387.00309.00326.0019430068497100
2016-05-11310.00312.00307.00307.002300712800
2016-05-10308.00318.00306.00312.00143004454400
2016-05-09304.00310.00302.00303.00115003523100
2016-05-06300.00306.00298.00306.0098002950200
2016-05-02299.00307.00299.00301.0079002389400
2016-04-28303.00305.00299.00299.0063001898800
2016-04-27306.00306.00301.00304.001800546800
2016-04-26303.00306.00295.00302.00152004537500
2016-04-25320.00320.00296.00308.004020012452200
2016-04-22315.00315.00300.00304.00151004643100
2016-04-21325.00325.00310.00316.0096003002800
2016-04-20326.00326.00315.00317.0045001439000
2016-04-19320.00329.00320.00320.00105003383600
2016-04-18318.00321.00306.00309.00144004556100
2016-04-15310.00316.00306.00316.002700837300
2016-04-14325.00328.00306.00318.0097003089900
2016-04-13319.00324.00311.00319.0033001057300
2016-04-12318.00318.00316.00317.0065002063300
2016-04-11315.00315.00304.00304.0064001981600
2016-04-08305.00314.00300.00307.0078002388800
2016-04-07310.00314.00305.00314.002700840000
2016-04-06293.00305.00293.00302.0083002465300
2016-04-05313.00319.00293.00317.00140004283700
2016-04-04320.00324.00315.00321.0036001147900
2016-04-01332.00339.00324.00324.00141004619400
2016-03-31328.00336.00321.00324.00222007295000
2016-03-30320.00395.00320.00320.0011540040429000
2016-03-29325.00325.00317.00320.0048001543900
2016-03-28320.00325.00320.00325.001900611600
2016-03-25319.00326.00319.00320.0060001934100
2016-03-24316.00326.00316.00325.0048001537400
2016-03-23325.00326.00319.00324.0040001294900
2016-03-22314.00326.00311.00325.00135004342100
2016-03-18319.00325.00319.00322.002900933600
2016-03-17319.00331.00318.00320.0057001844000

   ※ 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