[3914 東証マザーズ] JIG-SAW 日足 時系列データ

[3914 東証マザーズ] JIG-SAW (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-266400.006480.006400.006400.0051800333466000
2017-05-256440.006450.006360.006390.0048300309343000
2017-05-246440.006470.006400.006450.0066600428348000
2017-05-236230.006480.006230.006370.00122200779824000
2017-05-226170.006280.006160.006220.0043500270551000
2017-05-196200.006200.006140.006150.0021000129483000
2017-05-186100.006190.006090.006140.0051700316916000
2017-05-176270.006270.006220.006260.0032100200343000
2017-05-166300.006320.006270.006280.0026900169293000
2017-05-156490.006500.006250.006260.0082600521686000
2017-05-126590.006590.006420.006420.0049900324067000
2017-05-116530.006730.006490.006570.00139300920554000
2017-05-106500.006590.006330.006440.00112900729216000
2017-05-096380.006520.006330.006520.0072500465778000
2017-05-086350.006350.006260.006300.0039200246931000
2017-05-026270.006290.006230.006240.0030300189531000
2017-05-016190.006380.006150.006310.0057600361875000
2017-04-286230.006280.006160.006190.0037700234400000
2017-04-276150.006200.006130.006180.0031700195451000
2017-04-266140.006200.006140.006160.0031300192946000
2017-04-256200.006250.006090.006110.0037700232299000
2017-04-246190.006190.006080.006130.0051500316503000
2017-04-216230.006250.006170.006170.0022200137538000
2017-04-206180.006220.006150.006160.0021900135467000
2017-04-196130.006230.006120.006160.0027400169399000
2017-04-186250.006280.006150.006180.0035100217529000
2017-04-175970.006160.005970.006150.0037600228709000
2017-04-146010.006170.005920.005960.0048300291078000
2017-04-135810.006080.005750.006010.0065500386690000
2017-04-126050.006110.005920.005950.00108100650523000
2017-04-116250.006260.006140.006150.0049200304273000
2017-04-106240.006420.006230.006280.0049000309415000
2017-04-076180.006350.006130.006230.0060800379680000
2017-04-066180.006200.006110.006160.0044200271843000
2017-04-056250.006340.006140.006250.0054800340780000
2017-04-046490.006490.006180.006270.00106400670198000
2017-04-036700.006780.006480.006510.0091900605801000
2017-03-316780.006820.006690.006690.0066900451075000
2017-03-306800.006980.006650.006690.002125001452447000
2017-03-296590.006750.006520.006730.0088700588783000
2017-03-286690.006730.006450.006560.0090900599385000
2017-03-276700.006770.006600.006690.00110800741322000
2017-03-246610.006670.006520.006570.00109000719100000
2017-03-236220.006750.006190.006460.00143700931424000
2017-03-226150.006200.006100.006190.0030200185745000
2017-03-216160.006420.006160.006220.0082600520414000
2017-03-176050.006210.006040.006200.0047500290841000
2017-03-166010.006070.006010.006030.0038900234713000
2017-03-156190.006220.006080.006080.0048700299002000
2017-03-146200.006200.006120.006170.0036500225091000
2017-03-136350.006370.006230.006230.0054200340690000
2017-03-106400.006490.006340.006360.0063700408306000
2017-03-096160.006320.006120.006320.0055100343593000
2017-03-086270.006290.006180.006180.0068300424415000
2017-03-076330.006400.006300.006300.0063700403247000
2017-03-066530.006550.006400.006420.0059900386988000
2017-03-036600.006600.006540.006540.0024400160314000
2017-03-026640.006690.006580.006590.0037600248835000
2017-03-016580.006640.006510.006590.0057100375232000
2017-02-286700.006760.006580.006580.0072800485421000
2017-02-276700.006770.006680.006680.0034200229460000
2017-02-246640.006860.006630.006700.00112700759636000
2017-02-236690.006700.006640.006650.0040800271821000
2017-02-226700.006800.006670.006690.0070900476699000
2017-02-216700.006760.006690.006700.0029100195362000
2017-02-206770.006780.006730.006730.0035300238345000
2017-02-176700.006810.006690.006790.0062700423606000
2017-02-166710.006740.006670.006710.0035600238932000
2017-02-156780.006810.006720.006720.0049700335617000
2017-02-146850.006880.006740.006760.0078200530905000
2017-02-136820.006980.006810.006870.0077500533126000
2017-02-107150.007300.006810.006840.002304001627097000
2017-02-096810.007110.006810.006980.00133100928785000
2017-02-086890.006920.006830.006850.0036700252099000
2017-02-076950.006970.006780.006850.0068200468941000
2017-02-066750.006950.006680.006930.0099500682619000
2017-02-036670.006710.006620.006650.0052100346523000
2017-02-026670.006770.006640.006670.0052700352754000
2017-02-016770.006810.006680.006700.0080500542131000
2017-01-316910.006920.006770.006810.00106200726243000
2017-01-306950.007040.006890.006960.0066300462225000
2017-01-277050.007130.006840.006930.0099200688947000
2017-01-267070.007100.006950.007040.00105500741257000
2017-01-257130.007330.006930.006950.002599001855918000
2017-01-246920.007410.006820.007190.004496003213001000
2017-01-236650.006820.006610.006790.0060100402842000
2017-01-206800.006840.006690.006720.0055000371637000
2017-01-196740.006890.006670.006760.0076100514369000
2017-01-186620.006700.006500.006620.00134400885517000
2017-01-176900.006980.006710.006720.00118100807441000
2017-01-167150.007160.006910.006930.0094000657736000
2017-01-137110.007260.006960.007080.001461001040262000
2017-01-126910.007200.006670.007110.002368001654605000
2017-01-117230.007230.006920.006920.001559001098728000
2017-01-107450.007470.006950.007110.003449002485838000
2017-01-066970.007520.006890.007200.008431006124549000
2017-01-056310.007060.006260.006860.005899003961572000
2017-01-046250.006480.006210.006210.00154200974444000
2016-12-306090.006330.006060.006200.0098300611096000
2016-12-296270.006310.006050.006130.00113500698342000
2016-12-286340.006560.006190.006300.003263002085653000
2016-12-276180.006440.006150.006210.001806001132862000
2016-12-265660.006560.005660.006180.005015003096043000
2016-12-226120.006190.005650.005730.002567001501216000
2016-12-215560.006560.005460.006210.008579005321786000
2016-12-205580.005610.005510.005560.0044300246340000
2016-12-195600.005680.005550.005580.0049000274454000
2016-12-165810.005840.005630.005690.0068400390359000
2016-12-155870.005960.005800.005830.0056200330125000
2016-12-145970.006060.005710.005780.0074000432791000
2016-12-135860.005950.005850.005910.0034500203460000
2016-12-125700.005990.005700.005880.0089700526496000
2016-12-095400.005820.005350.005700.00123800692927000
2016-12-085720.005720.005310.005500.00146600807088000
2016-12-075850.005870.005750.005770.0074000428762000
2016-12-066000.006070.005890.005900.0097900582824000
2016-12-056070.006130.006020.006030.0045100273160000
2016-12-026130.006230.006070.006080.0094700578665000
2016-12-016200.006330.006150.006190.0093000579034000
2016-11-306200.006220.006120.006120.0063000388382000
2016-11-296200.006280.006180.006200.0041400257102000
2016-11-286200.006290.006190.006270.0046000286908000
2016-11-256210.006250.006140.006170.0059600368616000
2016-11-246370.006430.006260.006260.0052400331248000
2016-11-226460.006460.006330.006390.0046300296611000
2016-11-216520.006570.006470.006500.0061400399941000
2016-11-186560.006660.006390.006470.0098500641483000
2016-11-176300.006580.006300.006560.00101600657994000
2016-11-166210.006430.006210.006360.0088300558688000
2016-11-156210.006230.006040.006190.0081400499595000
2016-11-146330.006360.006230.006250.00107200674681000
2016-11-116490.006520.006230.006430.00109200697201000
2016-11-106520.006540.006250.006410.00107300685210000
2016-11-096350.006480.005690.006230.00159500962050000
2016-11-086450.006530.006350.006380.0084700545038000
2016-11-076080.006460.006080.006370.00115300724369000
2016-11-046060.006060.005870.005880.00124300739636000
2016-11-026510.006550.006060.006200.001681001051958000
2016-11-016650.006650.006560.006590.0044200291765000
2016-10-316640.006730.006600.006610.0065300434389000
2016-10-286620.006640.006550.006580.0054000355414000
2016-10-276730.006760.006600.006600.0088400588074000
2016-10-266590.006920.006590.006780.001867001260930000
2016-10-256590.006660.006520.006640.0052300344559000
2016-10-246590.006630.006510.006520.0041600273235000
2016-10-216640.006680.006570.006570.0045900303878000
2016-10-206680.006690.006600.006650.0047200313474000
2016-10-196730.006780.006630.006700.0060800407467000
2016-10-186800.006890.006680.006700.0096400652890000
2016-10-176640.006760.006540.006760.0065900438628000
2016-10-146610.006650.006500.006610.0048100316616000
2016-10-136670.006720.006530.006590.0072300477613000
2016-10-126750.006770.006620.006670.0066600445091000
2016-10-116800.006950.006720.006740.0085500583874000
2016-10-076950.006950.006750.006780.00101200691188000
2016-10-067300.007340.006880.007000.002335001652238000
2016-10-056800.007200.006760.007180.002682001886211000
2016-10-046900.006950.006730.006740.00143100979852000
2016-10-036620.006780.006620.006720.00102800690679000
2016-09-306590.006640.006530.006560.0063900420264000
2016-09-296730.006740.006640.006650.0055100368208000
2016-09-286760.006810.006620.006680.0079800535840000
2016-09-276700.006810.006610.006710.0095900642991000
2016-09-266920.006930.006740.006780.0087300594809000
2016-09-236890.006980.006800.006840.0096200662093000
2016-09-216850.007000.006710.006800.001466001002375000
2016-09-206430.007000.006420.007000.001701001148604000
2016-09-166500.006570.006320.006430.0081500523572000
2016-09-156590.006750.006420.006460.0090700592449000
2016-09-146700.006910.006500.006590.00117700789337000
2016-09-136900.006970.006780.006790.0088700609250000
2016-09-127000.007130.006710.006820.001778001226410000
2016-09-097170.007430.007120.007200.003307002404933000
2016-09-086910.007330.006820.007320.002439001719676000
2016-09-076830.007040.006770.006810.001632001122476000
2016-09-066700.007120.006660.007000.003304002293301000
2016-09-056200.006680.006200.006600.001813001179668000
2016-09-026100.006250.006090.006240.0061100377581000
2016-09-016080.006180.006040.006150.0052700322362000
2016-08-316300.006320.006100.006100.0079300489062000
2016-08-306370.006410.006260.006320.0058300368583000
2016-08-296250.006490.006210.006270.00103400654376000
2016-08-266240.006280.006060.006120.0097800601263000
2016-08-256780.006800.006370.006390.00119600779663000
2016-08-246760.006880.006700.006730.0062400423592000
2016-08-236800.006950.006700.006720.001527001044386000
2016-08-226920.006920.006600.006670.001559001049099000
2016-08-197070.007270.006930.007010.002127001506409000
2016-08-186620.007180.006500.007090.004066002793951000
2016-08-177380.007400.006820.006820.003240002315221000
2016-08-167470.007740.007010.007160.0010153007585484000
2016-08-157000.007340.006850.007220.0010763007675289000
2016-08-125700.006540.005560.006540.005735003553166000
2016-08-105560.005630.005530.005540.0050200280006000
2016-08-095500.005670.005500.005560.0063100350698000
2016-08-085880.005900.005540.005550.0097700553005000
2016-08-055870.006020.005750.005800.0068500401222000
2016-08-046010.006150.005860.005920.0081700490317000
2016-08-036230.006250.005910.005910.00160200975642000
2016-08-026260.006560.006210.006350.002610001676754000
2016-08-015770.006430.005640.006250.002985001838871000
2016-07-295840.006130.005530.005870.003977002314390000
2016-07-285660.005670.005330.005370.0095100521014000
2016-07-275830.005860.005720.005750.0058300336739000
2016-07-265860.006000.005780.005780.0069200404066000
2016-07-255820.006280.005790.005920.00138300832355000
2016-07-226000.006080.005730.005790.00104800613488000
2016-07-216050.006170.005990.006040.0081400492959000
2016-07-206250.006400.006090.006100.00128100797297000
2016-07-196290.006460.005930.006370.001850001152852000
2016-07-156170.006250.005910.006110.00152000917565000
2016-07-146210.006540.006200.006270.00153900974573000
2016-07-136610.006780.006390.006490.001705001129357000
2016-07-126650.006690.006530.006540.00115500762686000
2016-07-116850.006860.006500.006520.001738001152628000
2016-07-086540.006700.006060.006250.002464001563692000
2016-07-077090.007200.006700.006720.002167001510284000
2016-07-066800.006970.006600.006920.003064002082148000
2016-07-057480.007490.007060.007150.004197003047372000
2016-07-047000.007420.006970.007330.006215004477612000
2016-07-016910.007190.006570.006870.008453005825466000
2016-06-306340.006900.006200.006570.006449004242268000
2016-06-296260.006340.005990.006020.003451002137915000
2016-06-285440.006000.005370.005910.003199001820527000
2016-06-275450.005910.005450.005610.003599002050388000
2016-06-246340.006390.005040.005300.005755003202863000
2016-06-235830.006200.005730.006040.003410002045818000
2016-06-226170.006350.005680.005930.003239001938906000
2016-06-216240.006560.006120.006180.003722002346891000
2016-06-206060.006600.005940.006320.005053003202273000
2016-06-176300.006330.005810.005960.004291002609321000
2016-06-166580.006700.005910.005970.005592003461835000
2016-06-156250.006950.006130.006780.008726005817224000
2016-06-146880.007120.006100.006240.006725004364657000
2016-06-137780.007850.007050.007280.005912004381016000
2016-06-108590.008720.007820.008080.00135640011186828000
2016-06-097320.008470.007300.008140.00263540021111148000
2016-06-086720.007200.006630.007020.0011371007899169000
2016-06-076980.007020.006410.006540.008357005572786000
2016-06-065680.007260.005680.006920.00377890024296931000
2016-06-036680.006680.006680.006680.0062000414160000
2016-06-029230.009370.008180.008180.008042007065803000
2016-06-019010.009910.008880.009680.007614007245977000
2016-05-319470.009490.009000.009150.003665003381831000
2016-05-309440.009820.009310.009560.003540003384346000
2016-05-279600.0010030.009120.009170.006437006159204000
2016-05-269440.009730.008480.009370.0010030009149651000
2016-05-2510290.0010340.009630.009710.004559004521145000
2016-05-2410490.0011030.009900.009950.004948005111050000
2016-05-2311270.0011520.0010550.0010640.006850007533183000

   ※ 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