[3905 東証マザーズ] データセクション 日足 時系列データ

[3905 東証マザーズ] データセクション (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-27778.00788.00768.00781.008620067169800
2017-04-26777.00790.00767.00784.00150400116991500
2017-04-25745.00767.00740.00753.0011950090074000
2017-04-24747.00762.00734.00743.00139100103571700
2017-04-21756.00764.00743.00747.008780065826400
2017-04-20770.00778.00751.00753.0012180092565200
2017-04-19741.00776.00738.00764.0013090099801800
2017-04-18763.00770.00741.00745.0011700088120300
2017-04-17719.00752.00719.00745.0010970081108400
2017-04-14723.00754.00715.00720.00158200116159200
2017-04-13695.00737.00688.00730.00190500135874400
2017-04-12730.00732.00694.00710.00306200217568200
2017-04-11779.00782.00735.00745.00308300232785400
2017-04-10785.00797.00777.00789.0010540082748400
2017-04-07761.00806.00755.00780.00268500209539100
2017-04-06807.00807.00764.00771.00260200203298800
2017-04-05808.00836.00799.00822.00162900132156100
2017-04-04841.00842.00789.00805.00301200244277300
2017-04-03870.00873.00841.00845.00178900152971300
2017-03-31879.00888.00861.00873.00152100132957600
2017-03-30884.00904.00861.00864.00129800114029100
2017-03-29850.00903.00850.00890.00227000199840500
2017-03-28863.00865.00840.00842.00125200106764200
2017-03-27879.00879.00851.00851.00151400130551500
2017-03-24917.00917.00862.00885.00216900192632700
2017-03-23910.00924.00892.00902.00131000118386800
2017-03-22890.00932.00888.00901.00261000236741200
2017-03-21868.00929.00868.00922.00290600262009300
2017-03-17871.00875.00860.00860.0010770093044600
2017-03-16852.00873.00845.00867.00203000175162900
2017-03-15885.00889.00853.00862.00493500430072300
2017-03-14906.00924.00903.00915.00205100187173600
2017-03-13971.00974.00907.00914.00651400605443700
2017-03-10991.00999.00960.00971.00307600299979100
2017-03-09958.00982.00956.00978.00402500390862900
2017-03-08966.00966.00933.00948.00455500431152200
2017-03-07987.001011.00950.00967.001003400986111600
2017-03-06950.00989.00943.00983.00860000834130300
2017-03-03938.00953.00923.00936.00343900321892100
2017-03-02954.00961.00920.00927.00429700404416900
2017-03-01950.00967.00908.00941.00643300601099700
2017-02-28931.00985.00925.00960.0011043001062683000
2017-02-27950.00956.00918.00924.00522900488635300
2017-02-24934.00970.00916.00946.0017604001664107300
2017-02-23920.00947.00901.00912.0017485001617016600
2017-02-22865.00919.00848.00919.0015082001348977100
2017-02-21862.00862.00838.00840.00204700173283600
2017-02-20874.00874.00845.00859.00462200399116500
2017-02-17810.00843.00805.00838.00268100220132300
2017-02-16827.00838.00811.00811.00252000207383400
2017-02-15818.00822.00801.00805.00247900200378600
2017-02-14850.00854.00806.00818.00418500345723700
2017-02-13853.00875.00853.00862.00238200205930000
2017-02-10855.00863.00832.00846.00348400293769100
2017-02-09885.00894.00851.00853.00548200477399300
2017-02-08880.00914.00872.00894.0011988001070366900
2017-02-07858.00884.00841.00857.00519400446705500
2017-02-06894.00910.00855.00870.00841400740553900
2017-02-03898.00919.00851.00881.0019973001769570200
2017-02-02828.00872.00822.00859.0014012001186944300
2017-02-01791.00843.00787.00819.001118700919453600
2017-01-31797.00812.00791.00791.00311900249232400
2017-01-30790.00820.00778.00803.00765700613180000
2017-01-27744.00832.00743.00794.0019226001531644000
2017-01-26739.00742.00731.00733.008730064205600
2017-01-25729.00736.00722.00730.008080058931000
2017-01-24722.00736.00718.00718.006810049409500
2017-01-23711.00732.00711.00728.004770034331500
2017-01-20723.00729.00715.00715.006090043816300
2017-01-19748.00748.00724.00724.007150052649200
2017-01-18716.00739.00715.00729.007880057035100
2017-01-17758.00762.00720.00722.0011090081867700
2017-01-16760.00773.00750.00750.0011980091102500
2017-01-13738.00760.00738.00755.0010150076051700
2017-01-12754.00762.00736.00740.0012980097015700
2017-01-11779.00791.00754.00754.00228100175628200
2017-01-10780.00807.00762.00773.00413400324468700
2017-01-06763.00780.00750.00759.00239300182935800
2017-01-05731.00784.00730.00768.00589100446584000
2017-01-04719.00727.00711.00721.00268500193345300
2016-12-30683.00706.00681.00699.0013750095975600
2016-12-29697.00702.00674.00689.009800067270000
2016-12-28710.00713.00697.00699.0010500073961900
2016-12-27673.00715.00673.00715.00274400189902000
2016-12-26664.00680.00656.00680.00177600118791300
2016-12-22655.00655.00642.00648.00193300125159400
2016-12-21658.00668.00649.00649.0010390068242700
2016-12-20654.00658.00653.00655.005430035563500
2016-12-19662.00667.00655.00655.007400048776100
2016-12-16675.00685.00661.00662.008630057726900
2016-12-15684.00690.00673.00678.008040054618000
2016-12-14678.00693.00676.00683.0011420077939500
2016-12-13680.00689.00668.00684.009860066759700
2016-12-12686.00701.00671.00687.0013450091814200
2016-12-09671.00686.00668.00682.008790059593700
2016-12-08674.00679.00665.00674.0010430070078900
2016-12-07666.00683.00665.00674.009360063022600
2016-12-06670.00675.00652.00662.0011020072794400
2016-12-05666.00680.00657.00665.0011300075192500
2016-12-02680.00680.00665.00669.008190054822800
2016-12-01691.00691.00673.00676.0010110068972900
2016-11-30679.00693.00676.00681.007050048230100
2016-11-29677.00689.00677.00683.0010830073799800
2016-11-28677.00688.00672.00685.009760066227900
2016-11-25690.00696.00679.00679.0013740094192400
2016-11-24716.00718.00692.00699.00178000125713200
2016-11-22716.00740.00707.00707.00165500118246500
2016-11-21705.00735.00701.00726.00210100152298000
2016-11-18720.00724.00695.00700.00178100125831900
2016-11-17709.00743.00703.00716.00361300260620400
2016-11-16697.00707.00685.00702.0013360093032000
2016-11-15696.00705.00668.00695.00168900116287700
2016-11-14657.00707.00657.00696.00247900170981500
2016-11-11656.00677.00634.00641.0014990098142600
2016-11-10679.00679.00649.00656.00165500108859400
2016-11-09682.00694.00611.00639.00193500124592500
2016-11-08687.00695.00677.00682.005970040886700
2016-11-07669.00688.00663.00681.006990047354000
2016-11-04687.00689.00663.00669.0011850080023900
2016-11-02715.00719.00693.00697.0011420080546700
2016-11-01723.00747.00719.00722.0013290096577800
2016-10-31728.00733.00714.00727.006420046328700
2016-10-28742.00749.00730.00735.005630041493000
2016-10-27756.00760.00741.00744.007510056236100
2016-10-26753.00764.00750.00758.004990037737600
2016-10-25774.00774.00750.00752.006730050821100
2016-10-24759.00773.00750.00764.004670035520400
2016-10-21777.00790.00760.00760.009870076093200
2016-10-20780.00795.00777.00779.00130600102146800
2016-10-19762.00776.00761.00771.005760044214500
2016-10-18747.00770.00747.00761.008630065737100
2016-10-17742.00754.00738.00747.006520048598700
2016-10-14731.00759.00718.00737.00210000155298100
2016-10-13753.00764.00737.00738.009820073220400
2016-10-12776.00776.00751.00755.0011020084169600
2016-10-11816.00823.00776.00779.00325600260722300
2016-10-07807.00834.00801.00813.00315200257404400
2016-10-06801.00809.00780.00794.00256700202133700
2016-10-05790.00796.00774.00795.00143200112908300
2016-10-04784.00785.00754.00781.0010090078201900
2016-10-03763.00786.00753.00782.00177100136566100
2016-09-30785.00857.00760.00771.00928200751993900
2016-09-29765.00796.00748.00788.00281000215440200
2016-09-28749.00822.00746.00782.00735700580062100
2016-09-27701.00739.00701.00734.0012720091969600
2016-09-26700.00743.00687.00716.00176000127176100
2016-09-23688.00709.00688.00702.008680060869500
2016-09-21690.00702.00671.00698.009530065266600
2016-09-20692.00700.00686.00691.004870033782400
2016-09-16699.00718.00690.00692.0010380072772700
2016-09-15697.00716.00687.00693.00213900148400700
2016-09-14740.00740.00694.00696.00149500106091600
2016-09-13740.00743.00723.00735.004840035407900
2016-09-12739.00750.00721.00731.009360068846500
2016-09-09717.00760.00715.00754.0012870095131300
2016-09-08737.00745.00709.00727.009520069074900
2016-09-07701.00733.00695.00728.008850063022900
2016-09-06719.00729.00701.00711.009160065182300
2016-09-05677.00736.00674.00712.00185100131058900
2016-09-02654.00681.00654.00671.004330028879700
2016-09-01659.00664.00652.00661.003840025242100
2016-08-31665.00665.00652.00654.003750024599800
2016-08-30661.00663.00652.00660.002670017535700
2016-08-29654.00672.00652.00658.005350035393700
2016-08-26661.00674.00646.00647.005800038036200
2016-08-25670.00673.00653.00659.003750024728500
2016-08-24666.00673.00657.00660.004760031590400
2016-08-23658.00680.00652.00666.008100054134700
2016-08-22651.00663.00644.00652.003880025460800
2016-08-19660.00672.00646.00648.005550036434500
2016-08-18666.00671.00651.00651.003850025278300
2016-08-17676.00682.00652.00666.009520063790700
2016-08-16666.00695.00662.00680.009430064094300
2016-08-15655.00679.00646.00671.009330061683300
2016-08-12674.00725.00660.00665.00300600204425700
2016-08-10652.00668.00643.00644.005590036375200
2016-08-09624.00659.00624.00642.008040051754800
2016-08-08638.00640.00624.00628.007630048178000
2016-08-05650.00654.00624.00628.0010540066767200
2016-08-04646.00658.00632.00636.008700055862500
2016-08-03669.00676.00634.00636.0010990071579200
2016-08-02670.00698.00670.00680.009260063110000
2016-08-01681.00697.00679.00681.008050055205900
2016-07-29654.00687.00619.00687.0014630095560800
2016-07-28687.00691.00662.00663.008550057614600
2016-07-27705.00705.00685.00686.007020048684700
2016-07-26718.00719.00688.00695.0013410093088300
2016-07-25702.00730.00696.00720.009090065113500
2016-07-22720.00744.00704.00710.0011900084999100
2016-07-21727.00737.00712.00722.0012630091131300
2016-07-20730.00760.00721.00731.0011540084676000
2016-07-19780.00781.00729.00739.00178700134496500
2016-07-15800.00811.00767.00773.00260800202726200
2016-07-14777.00809.00775.00795.00161700127868100
2016-07-13807.00814.00771.00777.00172200135824300
2016-07-12796.00805.00775.00795.00176800139776300
2016-07-11811.00817.00764.00781.00218000171699900
2016-07-08824.00828.00766.00781.00284000225630200
2016-07-07818.00842.00809.00809.00396200324189400
2016-07-06742.00874.00740.00831.00949100781479500
2016-07-05809.00818.00761.00764.00251100196064400
2016-07-04797.00832.00787.00810.00258700209667800
2016-07-01764.00812.00759.00812.00259000202365300
2016-06-30766.00790.00754.00759.00284900218514600
2016-06-29730.00768.00718.00760.00278200206341500
2016-06-28668.00740.00661.00733.00256900178689900
2016-06-27660.00699.00660.00695.00245000166623500
2016-06-24755.00767.00605.00648.00574700385129000
2016-06-23717.00738.00716.00732.00169300122493800
2016-06-22744.00757.00719.00723.00203400148729300
2016-06-21741.00777.00716.00758.00196600147108300
2016-06-20792.00795.00761.00761.00291800226452500
2016-06-17750.00766.00711.00736.00242800178258000
2016-06-16780.00819.00725.00733.00570500432345600
2016-06-15733.00780.00732.00770.00394200298758900
2016-06-14797.00800.00733.00738.00494900375630700
2016-06-13840.00847.00780.00802.00411100331897100
2016-06-10880.00884.00849.00867.00236400203802600
2016-06-09872.00904.00866.00872.00307200271031300
2016-06-08909.00909.00862.00878.00395500346800200
2016-06-07933.00949.00890.00899.00357800324277000
2016-06-06944.00957.00928.00932.00224800211541200
2016-06-03940.00978.00931.00970.00436100416805400
2016-06-02932.00970.00920.00944.00373000351006800
2016-06-01967.00993.00940.00947.00408200392300100
2016-05-31993.001009.00961.00994.00768400755811600
2016-05-30915.001018.00900.001003.0020012001958549900
2016-05-27929.00954.00885.00900.00819200746187100
2016-05-26981.00998.00935.00944.00849000817300600
2016-05-251051.001085.00972.001006.0030366003129306700
2016-05-24960.001015.00956.001000.0011501001129965700
2016-05-23905.00981.00902.00979.0010729001009852100
2016-05-20891.00962.00872.00895.0013036001190113000
2016-05-19906.00930.00864.00905.0013083001179620500
2016-05-181015.001035.00832.00891.0026897002476944200
2016-05-17977.001057.00972.001041.0022618002286672400
2016-05-161115.001141.00990.00992.0021750002334397200
2016-05-131190.001195.001075.001136.0039120004403630100
2016-05-121263.001384.001161.001220.002384310030891732300
2016-05-111180.001337.001135.001273.002096550025951501400
2016-05-101065.001240.001027.001065.001549330017507323600
2016-05-091050.001107.00990.001107.0065800006984129700
2016-05-06837.00957.00836.00957.0047309004359233700
2016-05-02725.00826.00723.00807.00815600641747300
2016-04-28790.00841.00727.00748.00792800617545700
2016-04-27780.00791.00725.00778.00830700631421700
2016-04-26882.00886.00745.00794.0012952001060872400
2016-04-25893.00957.00864.00893.0026589002411353300
2016-04-22761.00850.00755.00842.0019641001574775600
2016-04-21693.00774.00693.00743.00997000738882600

   ※ 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