[3907 東証マザーズ] シリコンスタジオ 日足 時系列データ

[3907 東証マザーズ] シリコンスタジオ (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-263440.003525.003395.003465.0036400126064000
2017-05-253420.003440.003355.003400.002120072035500
2017-05-243300.003400.003300.003385.002940098392000
2017-05-233325.003350.003275.003285.001670055260000
2017-05-223235.003320.003215.003280.001970064661000
2017-05-193280.003320.003170.003175.001470047597000
2017-05-183110.003265.003110.003230.001450045983000
2017-05-173300.003305.003200.003205.002050066424500
2017-05-163350.003350.003300.003300.001090036165000
2017-05-153330.003355.003310.003335.00960031997000
2017-05-123435.003435.003315.003355.002030068014000
2017-05-113380.003465.003380.003450.001820062482000
2017-05-103445.003480.003355.003380.0045200153747000
2017-05-093395.003700.003390.003490.00173300613254500
2017-05-083305.003385.003270.003350.002600086700000
2017-05-023285.003315.003260.003270.002340076805000
2017-05-013135.003315.003120.003315.0040200130038500
2017-04-283225.003280.003130.003135.002480078727500
2017-04-273230.003290.003180.003260.001730056002500
2017-04-263220.003290.003185.003240.0054800177749500
2017-04-253040.003150.003035.003110.0035700111069000
2017-04-243100.003150.003030.003030.003000091991000
2017-04-213110.003310.003065.003085.00136300434574500
2017-04-203080.003120.003060.003065.002490076667500
2017-04-193110.003200.003100.003125.002160067742500
2017-04-183165.003215.003105.003140.002070065195500
2017-04-172985.003165.002982.003115.0050800155910700
2017-04-143215.003215.003055.003055.0038100118891500
2017-04-133020.003255.003005.003195.0054900172724000
2017-04-123445.003485.003210.003210.0071400236894000
2017-04-113600.003630.003515.003585.0050100180114000
2017-04-103295.003595.003285.003555.0069000237290000
2017-04-073450.003550.003335.003505.0044600153011000
2017-04-063495.003505.003380.003395.002710092686500
2017-04-053505.003600.003400.003460.0040400140706500
2017-04-043595.003610.003375.003440.0071700250509000
2017-04-033650.003670.003595.003615.0066100239592000
2017-03-313815.003835.003690.003720.0076800289173500
2017-03-303890.003930.003790.003805.00101000386664500
2017-03-294125.004220.003815.003890.00251700998353500
2017-03-284180.004235.003955.003985.00166400674855500
2017-03-274040.004430.004010.004180.003690001563528000
2017-03-244300.004315.003940.003970.00187200772612500
2017-03-233985.004160.003870.004095.0093400374622000
2017-03-224000.004235.003885.003945.00157000640852000
2017-03-213835.004120.003825.004050.0054800220115500
2017-03-173820.003940.003815.003890.0058800227579500
2017-03-163800.003895.003770.003810.0079300302743500
2017-03-154015.004025.003805.003820.0070600276567500
2017-03-144100.004150.004015.004030.0053200216823000
2017-03-134330.004375.004085.004100.00109500462084500
2017-03-104695.004705.004380.004400.0073800332665500
2017-03-094640.004710.004610.004635.0030300141599000
2017-03-084650.004700.004570.004610.0047500219978500
2017-03-074820.004835.004625.004690.00152900725087500
2017-03-064580.004795.004480.004795.002779001308022000
2017-03-034360.004520.004325.004465.0074200327340500
2017-03-024470.004515.004335.004360.0073500322574500
2017-03-014770.004945.004380.004455.002420001129059000
2017-02-284290.004770.004285.004570.00174700789146000
2017-02-274220.004420.004220.004235.0056500244125500
2017-02-244245.004320.004220.004285.002040087267500
2017-02-234270.004360.004225.004275.0032900141700000
2017-02-224275.004305.004225.004295.001220052139000
2017-02-214305.004305.004215.004275.001060045212000
2017-02-204200.004320.004185.004305.0023500100110000
2017-02-174185.004220.004110.004170.001530063415000
2017-02-164280.004320.004140.004215.0033300140911000
2017-02-154345.004345.004210.004290.002120090508500
2017-02-144305.004355.004240.004300.0027100116508500
2017-02-134230.004325.004200.004275.0027700118457500
2017-02-104185.004235.004120.004230.002160090286000
2017-02-094245.004280.004140.004145.002020084806000
2017-02-084165.004280.004165.004265.0024500103755500
2017-02-074150.004315.004115.004200.0038500162104000
2017-02-064180.004285.004140.004160.0023900100442500
2017-02-034105.004180.004020.004105.0050500207426500
2017-02-024240.004330.004115.004115.0058400245102500
2017-02-014405.004485.004100.004240.0080200342502000
2017-01-314410.004625.004355.004400.00109400489940500
2017-01-304415.004520.004345.004490.00104700465332000
2017-01-274380.004490.004260.004325.00109600478686000
2017-01-264240.004420.004205.004330.00134100580969000
2017-01-254475.004580.004170.004205.00220100964405500
2017-01-244015.004470.003980.004305.00180300771838500
2017-01-234010.004055.003920.004000.0032400129077500
2017-01-203965.004080.003865.004010.00109800435482000
2017-01-193815.004350.003755.004100.003112001277443500
2017-01-183785.003815.003710.003755.002630098728000
2017-01-173860.003860.003730.003830.0051900197240500
2017-01-164070.004095.003720.003810.00138200529931500
2017-01-133780.004350.003780.004140.00183500753393000
2017-01-123835.003860.003730.003775.001880071036000
2017-01-113900.003965.003810.003810.0027400106179500
2017-01-104015.004040.003810.003845.0033900132090500
2017-01-063745.004050.003745.004005.0052000205093500
2017-01-053650.003835.003650.003790.002450092280500
2017-01-043680.003770.003650.003705.001220045414000
2016-12-303530.003720.003525.003720.001930070136000
2016-12-293600.003620.003540.003565.00940033643000
2016-12-283635.003650.003560.003600.001290046679000
2016-12-273670.003670.003535.003570.002590092891500
2016-12-263600.003685.003570.003650.002100076025500
2016-12-223650.003660.003600.003600.001600057876500
2016-12-213750.003760.003655.003655.001270046965500
2016-12-203745.003770.003700.003730.00920034358000
2016-12-193620.003790.003610.003770.0031500117044500
2016-12-163600.003850.003590.003690.00127400469735500
2016-12-154290.004355.004070.004195.0059300248456500
2016-12-143960.004435.003960.004360.00110600469060500
2016-12-133825.003995.003780.003945.0026300102994500
2016-12-123755.003870.003710.003825.001540058582000
2016-12-093650.003790.003625.003685.001820067248500
2016-12-083890.003890.003710.003720.0028000105303000
2016-12-073805.003945.003805.003890.001550060210500
2016-12-063785.003860.003740.003820.001210046003500
2016-12-053820.003925.003795.003810.001170044895500
2016-12-023930.003930.003800.003840.001920073827000
2016-12-014015.004035.003900.003930.002050081192500
2016-11-304110.004110.004005.004010.00900036470000
2016-11-294110.004145.004070.004080.001120045955000
2016-11-284000.004190.003980.004175.002220090701000
2016-11-254225.004230.003950.004000.0038500155374000
2016-11-244275.004275.004165.004225.001930081594000
2016-11-224150.004370.004110.004150.0048800207057000
2016-11-214200.004305.004130.004190.0023900100167500
2016-11-184270.004305.004170.004210.002010084979500
2016-11-174290.004390.004100.004295.0040100171017000
2016-11-164095.004435.004030.004290.0078400337369500
2016-11-154250.004255.003885.004025.0065000263449000
2016-11-143805.004260.003805.004110.00108000442354000
2016-11-113820.003850.003650.003665.001970073350500
2016-11-103740.003885.003625.003845.0036500137923500
2016-11-093775.003825.003350.003540.0061500219325500
2016-11-083910.003975.003805.003825.001840070853000
2016-11-073910.003960.003855.003945.0027800108726000
2016-11-043845.003875.003700.003820.0033500127212500
2016-11-024030.004060.003800.003845.0065300254719000
2016-11-014120.004120.004005.004100.0030400123266500
2016-10-314265.004265.004040.004085.0065200268982500
2016-10-284405.004405.004250.004265.0043200185791500
2016-10-274475.004475.004365.004405.0026000114596500
2016-10-264475.004570.004405.004485.0026900120829000
2016-10-254530.004615.004395.004475.0048800218283500
2016-10-244870.004870.004525.004540.0065800303377000
2016-10-214865.004960.004800.004805.0030200147307000
2016-10-204990.004990.004820.004820.0026800130355000
2016-10-194910.005090.004910.004990.0032000159922500
2016-10-184740.005090.004740.005010.0067400332709500
2016-10-174700.004850.004685.004795.0040200190949500
2016-10-144765.004775.004560.004625.0045200209362000
2016-10-134840.004840.004715.004750.0069300332330000
2016-10-124700.004845.004570.004685.0098900464701500
2016-10-115000.005000.004510.004620.002130001008147500
2016-10-075300.005360.005160.005250.0042400222366000
2016-10-065550.005580.005210.005290.0096700516506000
2016-10-055430.005640.005420.005490.0052400288560000
2016-10-045680.005680.005390.005430.0076600420600000
2016-10-035900.005960.005630.005670.0078300447664000
2016-09-305890.005960.005760.005820.0066400387683000
2016-09-295880.006070.005820.005970.00109300650282000
2016-09-285820.006050.005720.005780.00123000725828000
2016-09-275650.005800.005420.005780.0080100446800000
2016-09-265950.006000.005750.005760.00115800680555000
2016-09-235790.006030.005730.005980.00138700821503000
2016-09-215840.005940.005600.005710.00149600864920000
2016-09-205990.005990.005610.005680.00118600683636000
2016-09-166200.006340.005850.005960.00157500945322000
2016-09-156450.006690.006110.006170.001715001100320000
2016-09-147420.007460.006230.006390.003285002228137000
2016-09-137110.007840.007050.007430.003471002611494000
2016-09-127170.007350.006870.006910.001691001194271000
2016-09-097900.008000.007140.007350.002144001623726000
2016-09-087900.008100.007620.008000.002528001994033000
2016-09-077350.008140.007240.008080.003571002788910000
2016-09-067700.007860.007150.007550.003692002762497000
2016-09-056650.007570.006610.007480.005181003745196000
2016-09-026260.006600.006230.006600.00106900690688000
2016-09-016170.006370.006040.006290.0081600509692000
2016-08-316440.006540.006070.006110.00132800830400000
2016-08-306400.006570.006190.006340.0089100567490000
2016-08-296050.006410.006010.006370.00103800650897000
2016-08-266200.006230.005850.005870.00107300647661000
2016-08-256250.006480.006110.006290.00115600731523000
2016-08-246150.006240.005850.006220.0061100371641000
2016-08-235940.006160.005850.006080.0066100399880000
2016-08-225770.005990.005720.005790.0038700227646000
2016-08-195810.005840.005650.005720.0026800154080000
2016-08-185950.006080.005720.005810.0064800384961000
2016-08-176210.006270.005800.005910.00100800605261000
2016-08-165880.006120.005700.006120.0090900543043000
2016-08-155600.005950.005570.005860.0078600459225000
2016-08-125500.005670.005500.005570.0041300230885000
2016-08-105410.005710.005290.005500.0061500340023000
2016-08-095080.005600.005000.005390.0049900266420000
2016-08-085270.005270.004990.005020.0040500207003500
2016-08-055260.005380.005180.005180.0020800109671000
2016-08-045370.005560.005240.005320.0034500183755000
2016-08-035500.005570.005350.005360.0032300176320000
2016-08-025480.005800.005480.005600.0042400238637000
2016-08-015540.005660.005450.005550.0048300268655000
2016-07-295430.005760.005180.005670.0099800549476000
2016-07-285660.005870.005320.005360.0099000546132000
2016-07-276000.006120.005620.005700.00109000628950000
2016-07-266520.006890.005780.006000.003382002130665000
2016-07-256430.006950.006050.006460.004238002777270000
2016-07-225640.006430.005600.006400.002860001736446000
2016-07-215800.005860.005460.005540.0058300329258000
2016-07-205550.005960.005550.005740.0091700530711000
2016-07-195510.005700.005350.005590.0044600245188000
2016-07-155670.005740.005190.005510.00105100566599000
2016-07-145720.006050.005610.005770.00117600685612000
2016-07-135810.005990.005550.005910.00136900798060000
2016-07-125870.005920.005610.005710.001773001022817000
2016-07-115010.005570.004995.005570.00131100700467500
2016-07-084955.005040.004705.004865.0071600345578000
2016-07-075220.005350.004970.005040.0067700350620000
2016-07-065360.005450.005100.005280.0094300494369000
2016-07-055980.005980.005610.005660.0073800423999000
2016-07-046130.006260.005950.005970.00142800870343000
2016-07-015830.006200.005740.005950.002135001278583000
2016-06-305650.005940.005600.005670.00133300766787000
2016-06-295890.005950.005360.005600.00125400723097000
2016-06-285170.005780.004960.005700.002219001199519500
2016-06-274860.005420.004860.005200.00183500940367500
2016-06-245640.005790.004520.004785.002724001376912500
2016-06-235500.005680.005230.005500.002296001245038000
2016-06-226500.006930.005550.005700.007576004753847000
2016-06-215490.006700.005410.006200.008003004976051000
2016-06-205670.005950.005420.005790.003162001812094000
2016-06-175500.005810.004685.005170.002914001518888000
2016-06-166010.006140.005210.005210.003417001888808000
2016-06-155280.006370.005110.006210.004583002716065000
2016-06-146290.006550.005290.005370.004223002404155000
2016-06-136680.006830.005910.006290.005318003366855000
2016-06-106210.006890.006000.006890.009005005863490000
2016-06-095300.005890.004910.005890.003234001752475500
2016-06-085440.005840.005220.005300.006272003480476000
2016-06-074650.005170.004635.005170.003338001647661500
2016-06-064500.004640.004360.004640.0042700192136000
2016-06-034420.004680.004350.004545.0088400400747000
2016-06-024375.004435.004135.004280.0037400160287000
2016-06-014400.004640.004270.004375.0065700294552000
2016-05-314390.004595.004200.004455.0072300320615000
2016-05-304070.004300.004060.004300.0047500200342500
2016-05-274035.004290.004010.004025.0055900231751500
2016-05-264100.004115.003955.004060.001780071679500
2016-05-254160.004195.004050.004120.002240092039500
2016-05-244175.004200.004115.004115.001550064183000
2016-05-234290.004290.004125.004200.0026300110516000

   ※ 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