[3909 東証マザーズ] ショーケース・ティービー 日足 時系列データ

[3909 東証マザーズ] ショーケース・ティービー (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-021176.001185.001120.001157.006190071164000
2016-12-011217.001217.001172.001176.005500065716900
2016-11-301215.001220.001200.001202.005330064297500
2016-11-291210.001244.001203.001212.008130099356400
2016-11-281166.001247.001160.001245.00150200182002300
2016-11-251174.001196.001128.001142.0095800111081200
2016-11-241185.001222.001161.001174.00213600252937000
2016-11-221083.001110.001078.001101.003130034263700
2016-11-211120.001121.001074.001092.005250057446000
2016-11-181106.001132.001100.001112.004250047309900
2016-11-171080.001119.001071.001113.00106900117359500
2016-11-161050.001078.001029.001061.00100600106128500
2016-11-151050.001070.001009.001016.00200200205784300
2016-11-141089.001187.001089.001168.0097600112125900
2016-11-111153.001153.001100.001101.006150068747200
2016-11-101150.001169.001110.001166.007460085890200
2016-11-091148.001148.00999.001070.00205300216649600
2016-11-081169.001169.001122.001135.004650053260200
2016-11-071170.001174.001102.001150.005840066926000
2016-11-041155.001159.001055.001117.00185500204326200
2016-11-021241.001241.001160.001177.00122200145521600
2016-11-011275.001275.001241.001243.005220065452500
2016-10-311301.001322.001261.001264.00102300131776200
2016-10-281299.001315.001241.001255.0095500121281700
2016-10-271272.001306.001265.001297.006290080708000
2016-10-261259.001321.001251.001271.0097100124439200
2016-10-251308.001311.001229.001270.00117800149852100
2016-10-241320.001366.001306.001308.0082700109583100
2016-10-211330.001377.001311.001316.00133000178823300
2016-10-201345.001345.001297.001307.00111100145818500
2016-10-191300.001355.001297.001335.00121400160467200
2016-10-181370.001390.001290.001326.00388800517064700
2016-10-171453.001474.001380.001410.00157200221366300
2016-10-141406.001490.001391.001449.00310800450104100
2016-10-131405.001432.001365.001403.00190700266764400
2016-10-121470.001500.001410.001423.00237800346428700
2016-10-111575.001604.001469.001470.00612100941092800
2016-10-071508.001549.001470.001548.00372600562992400
2016-10-061550.001562.001480.001488.00313100476492900
2016-10-051457.001534.001435.001512.00336400502300300
2016-10-041379.001443.001376.001440.00124700176746900
2016-10-031431.001489.001360.001409.00139000196676400
2016-09-301495.001526.001424.001446.00192600285364100
2016-09-291400.001538.001400.001531.00439400655579700
2016-09-281429.001446.001391.001414.00148100210335500
2016-09-271398.001427.001330.001422.00170600237062400
2016-09-261330.001419.001310.001395.00255700350566300
2016-09-231255.001330.001233.001329.00170000220708800
2016-09-211216.001255.001198.001252.0084400102925500
2016-09-201240.001286.001216.001241.0080700100573500
2016-09-161340.001343.001236.001255.00200900258924100
2016-09-151172.001300.001165.001280.00294900364494100
2016-09-141316.001319.001121.001187.00224200274317400
2016-09-131270.001330.001245.001313.00268100347044900
2016-09-121294.001330.001204.001256.00282300359402100
2016-09-091348.001473.001339.001354.00542700764018200
2016-09-081357.001440.001293.001346.00707900966732100
2016-09-071196.001365.001195.001347.00594100773952500
2016-09-061232.001258.001185.001219.00318300387439000
2016-09-051185.001340.001173.001246.00789200992830700
2016-09-021081.001184.001080.001170.00223800258646200
2016-09-011109.001113.001076.001081.004240046342000
2016-08-311128.001159.001064.001110.0091400102368600
2016-08-301150.001176.001121.001130.0095900110238100
2016-08-291128.001160.001100.001131.00214300242238900
2016-08-261106.001130.001060.001111.00164900181973700
2016-08-251053.001141.001051.001120.00193100213816200
2016-08-241042.001070.001022.001068.005990062816400
2016-08-231008.001078.001000.001063.009190095821900
2016-08-221026.001026.00981.00993.004250042347800
2016-08-19970.001024.00961.001010.007180071268300
2016-08-18975.00987.00955.00963.008990086880500
2016-08-171040.001043.00971.00982.009270092220500
2016-08-161015.001043.001005.001026.004170042849500
2016-08-151032.001045.001003.001038.004560046849700
2016-08-12980.001041.00970.001030.009480095811300
2016-08-10980.00999.00965.00966.004550044445600
2016-08-09944.001015.00935.001000.00159600157712700
2016-08-08951.00991.00930.00931.0010160097299700
2016-08-05966.00993.00946.00948.008680083420300
2016-08-041031.001061.00955.00981.00231700229176000
2016-08-031207.001294.001002.001025.0013446001577554100
2016-08-02952.001117.00940.001117.00235000249703600
2016-08-01955.00978.00953.00967.004480043244000
2016-07-29959.001009.00928.00998.006150059017800
2016-07-28962.001034.00935.00955.00156300150196900
2016-07-271095.001135.001020.001022.00105200111778900
2016-07-262229.002249.002190.002199.002200048685000
2016-07-252258.002280.002210.002215.003040067928500
2016-07-222234.002330.002206.002305.0055500125682000
2016-07-212271.002324.002237.002258.003660083268400
2016-07-202300.002321.002205.002310.0055900126863200
2016-07-192315.002396.002218.002365.00198200459593400
2016-07-152300.002300.002141.002199.0088200195189400
2016-07-142110.002206.002094.002111.0057900124367300
2016-07-132113.002165.002081.002088.002830059445600
2016-07-122190.002200.002100.002102.004130088656200
2016-07-112080.002193.002073.002149.0056200120213000
2016-07-082090.002179.001980.002005.0067600138549100
2016-07-072210.002315.002080.002120.00122500266093400
2016-07-062105.002500.002020.002259.004425001012642600
2016-07-052379.002390.002138.002184.00309400694517000
2016-07-042400.002635.002114.002428.0013247003192047600
2016-07-011940.002180.001940.002180.00275800579245700
2016-06-301850.001855.001780.001780.003400061741000
2016-06-291840.001895.001806.001815.004930090936200
2016-06-281714.001836.001653.001800.003700064894600
2016-06-271688.001773.001652.001732.0068800118158200
2016-06-241875.001900.001436.001603.00148400239035900
2016-06-231806.001875.001718.001835.0093800166762700
2016-06-221959.001960.001817.001823.0057000105865700
2016-06-211917.001966.001860.001933.0055100105753500
2016-06-201901.001954.001879.001917.00101900194379800
2016-06-172010.002073.001810.001833.00304700589658100
2016-06-162520.002590.001926.001942.009102002066564900
2016-06-151883.002342.001883.002342.00115400258781300
2016-06-142150.002150.001870.001942.00119300236487900
2016-06-132336.002379.002101.002205.00102300229355300
2016-06-102280.002480.002260.002410.00326000768005000
2016-06-092225.002290.002210.002228.0047700106831600
2016-06-082218.002330.002205.002216.00108800245284000
2016-06-072100.002290.002100.002225.00194100429758000
2016-06-062020.002074.002018.002034.002350047886100
2016-06-032000.002127.002000.002109.0062400129758500
2016-06-022002.002032.001980.001997.003050061187700
2016-06-011998.002078.001998.002050.003410070040200
2016-05-312080.002080.001970.001997.002990059964200
2016-05-301901.002079.001901.002036.0070400141603900
2016-05-271925.001925.001884.001891.001480028123900
2016-05-261900.001935.001820.001895.003320062356300
2016-05-251910.001995.001907.001909.004190080993500
2016-05-242030.002047.001902.001902.004790093640500
2016-05-231960.002140.001959.002040.0068000138177900
2016-05-201955.002033.001907.001990.0083100163527700
2016-05-191880.002100.001850.001940.00123400241203700
2016-05-182041.002041.001712.001843.00147800276770000
2016-05-172004.002075.001927.002035.00108900219392400
2016-05-162208.002317.002065.002065.00136200295957600
2016-05-132307.002523.002190.002408.00164500392550700
2016-05-122480.002490.002307.002311.0097300230953300
2016-05-112460.002516.002382.002493.0089300218966500
2016-05-102525.002548.002456.002498.0066600166126200
2016-05-092490.002632.002385.002575.00131200328841900
2016-05-062500.002850.002477.002500.00364500966986700
2016-05-022180.002450.002150.002404.00127600298841500
2016-04-282299.002370.002160.002285.0095800219250900
2016-04-272294.002350.002200.002232.0057800131266400
2016-04-262461.002544.002180.002305.00241200565903700
2016-04-252400.002685.002316.002593.004967001276790000
2016-04-222154.002240.002101.002185.00100100218265000
2016-04-212186.002186.002045.002104.0081500172769500
2016-04-201856.002250.001839.002186.00156300315100200
2016-04-191740.001899.001732.001862.004030072919300
2016-04-181746.001754.001702.001727.001670028936600
2016-04-151754.001794.001737.001768.001850032706200
2016-04-141757.001820.001720.001752.003070054593000
2016-04-131724.001790.001704.001751.001890033160200
2016-04-121710.001810.001703.001735.001800031456800
2016-04-111605.001716.001605.001702.002300038147800
2016-04-081548.001634.001548.001593.003110049734700
2016-04-071640.001670.001560.001611.001440023232300
2016-04-061600.001625.001560.001600.002320037126700
2016-04-051800.001800.001599.001630.004770078975100
2016-04-041750.001824.001690.001783.002640046978900
2016-04-011900.001926.001710.001745.0057700102673700
2016-03-311917.001989.001870.001930.003610069079200
2016-03-302030.002040.001955.001955.003130062683200
2016-03-291945.002093.001924.001975.004910098504600
2016-03-284000.004150.003795.003825.0046000183385500
2016-03-253785.003940.003745.003930.0042700164601000
2016-03-243630.004135.003575.003665.0078400304527000
2016-03-233750.003820.003605.003700.0037300139255000
2016-03-223355.003690.003355.003690.0031800112605500
2016-03-183255.003425.003250.003340.001580052362500
2016-03-173480.003565.003325.003360.002750095309500
2016-03-163440.003490.003385.003385.001690057963000
2016-03-153385.003810.003275.003550.0085300305870500
2016-03-143430.003465.003330.003360.002060069658000
2016-03-113110.003575.003110.003395.0051500173324500
2016-03-103175.003220.003055.003085.001330041950500
2016-03-092925.003300.002880.003120.0047000146234800
2016-03-083000.003035.002905.003000.001400041776800
2016-03-073020.003055.002991.003010.00920027737400
2016-03-042990.003035.002960.002975.001230036792200
2016-03-032927.002972.002921.002940.00520015310900
2016-03-022945.002984.002850.002977.001480043425300
2016-03-012980.002980.002888.002903.00700020444300
2016-02-292883.002984.002880.002972.002080061120400
2016-02-262854.002960.002828.002833.001310037948300
2016-02-252804.003010.002804.002854.002500073441800
2016-02-242801.002850.002760.002789.00960026923800
2016-02-233170.003170.002720.002901.0053600155284800
2016-02-222770.003190.002620.003170.00141500429362500
2016-02-192270.002720.002270.002720.0056200144533900
2016-02-182310.002360.002219.002220.001500034183600
2016-02-172323.002398.002164.002246.001040023751600
2016-02-162300.002400.002300.002323.00890020764900
2016-02-152420.002420.002225.002307.001030023834600
2016-02-122120.002470.002040.002170.002120047057200
2016-02-102600.002601.002270.002370.001520036673400
2016-02-092700.002700.002602.002605.00550014527700
2016-02-082850.002885.002731.002784.0026007290300
2016-02-052820.002885.002751.002800.00760021347900
2016-02-042930.002945.002850.002870.00530015261300
2016-02-032900.002950.002866.002930.00650018848400
2016-02-022999.003045.002938.002986.00580017418300
2016-02-013075.003075.002963.002981.002080062576100
2016-01-292800.002903.002781.002903.001140032287700
2016-01-282802.002928.002765.002850.001120032146400
2016-01-272724.002800.002724.002799.00930025852600
2016-01-262720.002800.002660.002690.00910024893800
2016-01-252740.002820.002727.002760.00890024746500
2016-01-222711.002769.002631.002702.001370036903500
2016-01-212780.002895.002528.002588.002670073860400
2016-01-203065.003065.002800.002825.002430070532000
2016-01-193000.003110.002925.003110.001740052454500
2016-01-183065.003125.002852.002950.002610077180200
2016-01-153260.003840.003050.003135.00134500460870500
2016-01-143485.003750.003135.003400.00161200553501000
2016-01-132895.003345.002895.003345.001260040122400
2016-01-123060.003080.002827.002845.002030060221300
2016-01-083045.003180.003045.003100.00740022845000
2016-01-073050.003085.003030.003040.00490014946500
2016-01-063090.003150.003050.003050.00640019766500
2016-01-053090.003175.003085.003085.001100034261000
2016-01-043200.003270.003140.003160.00810025886500
2015-12-303260.003270.003180.003270.00700022642000
2015-12-293290.003290.003200.003260.00520016892000
2015-12-283275.003290.003205.003290.00890028922500
2015-12-253120.003180.003100.003165.001210037994500
2015-12-243090.003400.003080.003160.0037900122639000
2015-12-223100.003110.003060.003080.001280039529000
2015-12-213100.003175.003075.003135.00780024327000
2015-12-183075.003150.003060.003095.001300040355500
2015-12-173125.003145.003050.003130.002140066336500
2015-12-163205.003250.003155.003155.001230039157500
2015-12-153435.003510.003100.003155.002590086490500
2015-12-143100.003315.003025.003310.002000063025000
2015-12-113350.003380.003200.003220.001600052518000
2015-12-103430.003435.003330.003370.001810061185000
2015-12-093490.003530.003445.003460.001150040018000
2015-12-083540.003575.003490.003500.00610021443000
2015-12-073645.003650.003480.003550.001950069222000
2015-12-043685.003685.003650.003655.00350012824500
2015-12-033670.003710.003670.003685.00350012910000
2015-12-023750.003775.003705.003705.00620023162500
2015-12-013760.003810.003735.003750.00550020708000
2015-11-303805.003825.003700.003730.00900033828000
2015-11-273790.003810.003780.003780.00890033760000
2015-11-263700.003965.003700.003830.0030700118070500

   ※ 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