[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 
2017-10-18726.00729.00713.00715.004310031045300
2017-10-17717.00727.00712.00727.004600033065400
2017-10-16717.00719.00707.00713.005800041325400
2017-10-13729.00732.00707.00717.0012250087931800
2017-10-12735.00744.00726.00732.007090052161800
2017-10-11741.00741.00721.00731.009390068454000
2017-10-10744.00753.00727.00736.009270068457100
2017-10-06715.00753.00714.00744.00165900121680600
2017-10-05740.00745.00719.00722.00183500133708000
2017-10-04760.00768.00735.00745.00215800161582200
2017-10-03785.00785.00754.00760.00291500224309400
2017-10-02785.00815.00758.00779.0013096001026031200
2017-09-29725.00726.00694.00703.00299300212665400
2017-09-28699.00719.00688.00703.00650500457842200
2017-09-27652.00659.00640.00659.008710056620700
2017-09-26652.00656.00640.00640.008930057664200
2017-09-25656.00664.00643.00649.008140053037200
2017-09-22671.00673.00647.00648.00180200118351500
2017-09-21690.00700.00679.00679.0011860081731300
2017-09-20682.00692.00676.00685.0010620072606200
2017-09-19652.00680.00652.00675.00175800117611100
2017-09-15628.00642.00628.00642.006610042027500
2017-09-14648.00651.00628.00633.0010290065802800
2017-09-13666.00666.00647.00650.009690063220300
2017-09-12641.00659.00640.00658.008830057321400
2017-09-11633.00642.00629.00639.008110051551200
2017-09-08638.00648.00620.00625.0013920087965200
2017-09-07670.00677.00635.00640.00196700127282700
2017-09-06658.00681.00648.00667.0014480095906200
2017-09-05703.00703.00670.00671.00168700114863900
2017-09-04707.00710.00691.00703.007130049785100
2017-09-01694.00715.00694.00714.008950063308400
2017-08-31700.00702.00691.00694.005900041104200
2017-08-30705.00705.00693.00698.005780040306000
2017-08-29698.00703.00692.00703.006490045184200
2017-08-28710.00723.00695.00705.00205000145121300
2017-08-25704.00706.00699.00700.004460031313600
2017-08-24697.00708.00697.00705.004470031419000
2017-08-23703.00707.00693.00702.0010290072222600
2017-08-22700.00710.00695.00695.007070049547700
2017-08-21712.00720.00696.00697.006410045144000
2017-08-18712.00724.00705.00715.005560039732300
2017-08-17726.00734.00721.00721.003740027198400
2017-08-16695.00723.00693.00723.008900063573000
2017-08-15706.00720.00691.00696.009360065562800
2017-08-14680.00708.00669.00699.00150200102736700
2017-08-10711.00715.00701.00705.0011310079867200
2017-08-09737.00737.00708.00723.009750069872100
2017-08-08724.00729.00718.00729.004220030549400
2017-08-07738.00738.00717.00717.005490039821300
2017-08-04710.00727.00706.00725.007620054712100
2017-08-03732.00735.00709.00715.0010510075538700
2017-08-02719.00733.00719.00731.009770071089600
2017-08-01747.00748.00715.00718.00157300114134700
2017-07-31756.00756.00736.00747.00137600102337800
2017-07-28773.00773.00752.00757.0011920090625200
2017-07-27788.00788.00771.00771.0012310095645500
2017-07-26773.00783.00766.00781.0010870084323300
2017-07-25760.00777.00757.00771.0012760097961800
2017-07-24766.00768.00755.00756.008160062087500
2017-07-21756.00764.00752.00758.0010760081414400
2017-07-20755.00766.00753.00756.0012740096426200
2017-07-19770.00770.00754.00755.00181100137283700
2017-07-18777.00781.00765.00769.00164000126324800
2017-07-14784.00787.00772.00777.00129300100470200
2017-07-13795.00798.00781.00782.00137200108065100
2017-07-12790.00807.00782.00790.00251900199809000
2017-07-11787.00789.00781.00787.00129100101368600
2017-07-10789.00790.00777.00783.0012460097633600
2017-07-07769.00780.00765.00777.00135300104561400
2017-07-06789.00789.00770.00772.00184500142882000
2017-07-05780.00798.00768.00783.00268200209184200
2017-07-04814.00816.00779.00784.00342300271586400
2017-07-03838.00847.00804.00810.00280300229074100
2017-06-30855.00860.00828.00835.00541800455581700
2017-06-29855.00890.00825.00861.0020283001751324500
2017-06-28828.00832.00811.00814.00258900212456300
2017-06-27810.00843.00805.00840.00567600469467200
2017-06-26788.00804.00787.00801.00172800137506900
2017-06-23800.00802.00781.00783.0011670092165700
2017-06-22799.00805.00787.00795.008130064747500
2017-06-21786.00799.00780.00791.008490067156600
2017-06-20800.00805.00786.00786.0010970087225600
2017-06-19777.00799.00777.00790.0010440082198900
2017-06-16783.00784.00769.00779.008180063651200
2017-06-15793.00796.00771.00774.00135100105322000
2017-06-14807.00814.00780.00793.00463700368511800
2017-06-13768.00791.00765.00770.00147900114630400
2017-06-12781.00787.00769.00778.00151700117784800
2017-06-09796.00799.00781.00787.00226400178314300
2017-06-08803.00816.00800.00800.0010730086624600
2017-06-07801.00810.00792.00805.00143900115051100
2017-06-06837.00838.00810.00811.00228100186698500
2017-06-05845.00851.00831.00836.00170100143084400
2017-06-02870.00875.00831.00837.00308800261428400
2017-06-01839.00868.00828.00865.00396700336680300
2017-05-31822.00839.00813.00818.00204700168563600
2017-05-30832.00843.00811.00815.00206200169085600
2017-05-29851.00851.00827.00830.00159700133354200
2017-05-26872.00888.00839.00847.00372900319574800
2017-05-25876.00877.00848.00864.00328100284088600
2017-05-24838.00880.00831.00878.00484900417785600
2017-05-23838.00870.00810.00825.00424600354560100
2017-05-22805.00830.00804.00816.009300076356800
2017-05-19814.00820.00797.00801.006680053924000
2017-05-18781.00819.00781.00806.0012160096962200
2017-05-17830.00843.00811.00811.00124800103357800
2017-05-16807.00834.00807.00830.0011550094868900
2017-05-15798.00810.00786.00804.00165200132258800
2017-05-12818.00841.00810.00840.00128300105865800
2017-05-11834.00842.00815.00825.0011330093904300
2017-05-10837.00848.00826.00829.00131800109827600
2017-05-09818.00840.00812.00835.00157900130628200
2017-05-08799.00814.00786.00814.00159700127724000
2017-05-02780.00790.00774.00784.009540074483700
2017-05-01775.00784.00772.00775.007380057321700
2017-04-28796.00796.00770.00776.0010520081916300
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

   ※ 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