[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 
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
2016-04-20732.00748.00692.00709.001201700862834600
2016-04-19660.00735.00646.00720.0021676001555570700
2016-04-18619.00635.00590.00635.0013410082555100
2016-04-15625.00649.00616.00629.0014850094488800
2016-04-14670.00675.00615.00636.00420000272075400
2016-04-13600.00652.00595.00647.00511900323989300
2016-04-12609.00612.00581.00584.008590051262000
2016-04-11605.00610.00576.00600.0016350097647900
2016-04-08542.00599.00542.00595.0014860084934300
2016-04-07523.00555.00523.00552.009730052939000
2016-04-06520.00542.00509.00529.0011910062119400
2016-04-05565.00576.00520.00527.0014900080158900
2016-04-04566.00590.00552.00569.008310047499400
2016-04-01600.00604.00568.00575.0015820092317400
2016-03-31612.00629.00606.00608.009440057990700
2016-03-30623.00624.00608.00610.0012040073856000
2016-03-29628.00640.00611.00624.0013850086607000
2016-03-28615.00653.00615.00634.00191400121596000
2016-03-25634.00645.00610.00624.00256700161171000
2016-03-24608.00635.00599.00628.00184100114333300
2016-03-23606.00614.00592.00612.0012380074891900
2016-03-22618.00627.00588.00606.00249000150554200
2016-03-18576.00588.00568.00578.00241400139034700
2016-03-17626.00634.00584.00586.00385300233514700
2016-03-16640.00642.00616.00622.00658000413871800
2016-03-15645.00662.00607.00630.0019889001260833700
2016-03-14650.00660.00630.00660.00500700328129000
2016-03-11513.00567.00510.00560.00388600212858600
2016-03-10511.00528.00510.00512.004960025626000
2016-03-09515.00516.00494.00507.008830044663200
2016-03-08524.00537.00503.00515.00197300102589400
2016-03-07501.00520.00500.00519.0014950076145900
2016-03-04486.00499.00476.00490.008690042559400
2016-03-03470.00496.00470.00478.009580046108500
2016-03-02458.00498.00457.00471.00222700106727100
2016-03-01449.00454.00440.00450.008020035722900
2016-02-29443.00461.00443.00449.009950044744600
2016-02-26475.00521.00446.00447.00823500396531500
2016-02-25416.00480.00413.00480.001229400576407400
2016-02-24402.00415.00396.00400.005290021400000
2016-02-23423.00434.00410.00412.005140021522500
2016-02-22408.00425.00408.00418.003410014228000
2016-02-19408.00421.00402.00408.003360013729500
2016-02-18413.00422.00411.00411.003970016489100
2016-02-17409.00426.00393.00406.004540018680400
2016-02-16383.00408.00375.00408.0013070051479700
2016-02-15390.00415.00383.00399.009090036046700
2016-02-12391.00430.00377.00377.0016430064726400
2016-02-10469.00476.00417.00439.008860038812300
2016-02-09460.00477.00444.00477.007470034082000
2016-02-08455.00500.00450.00478.006910032816200
2016-02-05492.00496.00465.00469.006930033014000
2016-02-04495.00504.00491.00495.005250026087700
2016-02-03508.00514.00496.00498.006710033696600
2016-02-02532.00536.00518.00523.004610024251300
2016-02-01530.00544.00522.00539.005150027298200
2016-01-29529.00534.00505.00520.008930046250200
2016-01-28519.00540.00516.00531.004680024750700
2016-01-27523.00560.00523.00526.0010050053979000
2016-01-26522.00531.00511.00515.008660045140700
2016-01-25498.00536.00495.00535.0012360064050300
2016-01-22485.00491.00470.00485.008920042644400
2016-01-21499.00512.00451.00453.0018950091457700
2016-01-20540.00540.00491.00491.0012890065540700
2016-01-19520.00560.00520.00540.008050043239100
2016-01-18482.00540.00481.00524.00198900101191300
2016-01-15590.00599.00526.00528.00210600118198100
2016-01-14580.00595.00568.00580.00202300117175700
2016-01-13598.00666.00597.00608.00468600294013400
2016-01-12637.00686.00581.00604.001044300673833700
2016-01-08562.00668.00558.00667.001294000844335800
2016-01-07585.00587.00565.00568.0011550066246900
2016-01-06624.00633.00575.00583.00284900173167100
2016-01-05595.00629.00590.00623.00282400171861800
2016-01-04582.00632.00582.00608.00470600284727200
2015-12-30596.00596.00571.00575.00518900302882600
2015-12-29515.00550.00512.00546.0012910069342800
2015-12-28481.00511.00481.00509.007260036329900
2015-12-25478.00500.00465.00489.0018180087472500
2015-12-24496.00499.00480.00481.0014310070027600
2015-12-22509.00514.00500.00500.008320041970600
2015-12-21520.00527.00515.00517.003620018817100
2015-12-18531.00535.00520.00521.007390038977800
2015-12-17538.00546.00530.00537.005850031348600
2015-12-16540.00541.00523.00535.006910036780300
2015-12-15561.00562.00520.00521.0014210076716500
2015-12-14560.00568.00556.00561.006440036192800
2015-12-11580.00600.00577.00581.007790045561600
2015-12-10591.00599.00583.00586.004160024476000
2015-12-09581.00608.00578.00601.0013430078721100
2015-12-08601.00611.00575.00595.0011710069066100
2015-12-07624.00624.00597.00601.0013450082260500
2015-12-04600.00626.00593.00623.00209300127339300
2015-12-03565.00615.00560.00606.00390100230948500
2015-12-02577.00578.00550.00557.0012880072718000
2015-12-01584.00586.00563.00574.00188500108459500
2015-11-30615.00617.00573.00585.00464400276412900
2015-11-27559.00659.00559.00629.001573100984926700

   ※ 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