[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 
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
2016-05-2010580.0011640.0010370.0011170.00145480016067979000
2016-05-1910440.0011290.009620.0011000.00207430021771054000
2016-05-1813220.0013300.009660.009990.00203570022077955000
2016-05-1713000.0015290.0012030.0012660.00231140031538517000
2016-05-1615070.0015070.0015070.0015070.0015700236599000
2016-05-1319120.0020780.0018840.0020070.002553005066580000
2016-05-1219860.0020370.0019080.0019580.001929003821817000
2016-05-1119880.0020820.0019560.0020080.002054004162710000
2016-05-1021400.0021690.0019980.0020360.002761005720298000
2016-05-0920000.0021250.0019820.0021210.003339006897248000
2016-05-0619870.0020100.0019220.0019900.002232004391893000
2016-05-0218640.0020000.0017960.0019650.003594006799813000
2016-04-2820250.0020550.0018750.0019200.003030005939117000
2016-04-2719030.0019920.0018420.0019750.004133007986793000
2016-04-2620500.0021400.0018060.0018410.0065020012613156000
2016-04-2522800.0023080.0021300.0021540.002880006405638000
2016-04-2222040.0023090.0021120.0022430.004435009799454000
2016-04-2122900.0023220.0021830.0022460.0047610010770466000
2016-04-2020490.0023920.0020090.0020900.00101940022112410000
2016-04-1918300.0020710.0017920.0020710.0097890018861885000
2016-04-1818300.0018620.0017650.0017900.002685004888669000
2016-04-1518160.0019090.0018080.0018500.0054410010083983000
2016-04-1419260.0019430.0018370.0018960.0072110013729283000
2016-04-1317100.0019470.0017090.0018860.00133740024711334000
2016-04-1217950.0019100.0017320.0017380.00108220019746183000
2016-04-1116310.0019190.0015870.0018190.00189160032994206000
2016-04-0814300.0015740.0014200.0015510.00101930015438214000
2016-04-0713650.0014660.0013500.0014500.00107030015231825000
2016-04-0612800.0013500.0012080.0013400.007604009778922000
2016-04-0512990.0013590.0010880.0012980.00169920020871850000
2016-04-0414920.0014920.0013700.0013730.005039007225145000
2016-04-0114700.0015350.0013940.0014900.0095720014054391000
2016-03-3114480.0014830.0013910.0014260.005325007632161000
2016-03-3014240.0015460.0013480.0014500.00163800023889264000
2016-03-2913070.0013740.0012880.0013340.007454009945423000
2016-03-2813150.0013770.0012530.0013170.00117540015451089000
2016-03-2512040.0014290.0011970.0013300.00238040031634049000
2016-03-2411630.0012550.0011380.0011440.006780008047227000
2016-03-2312690.0012810.0011750.0011920.00114630014190579000
2016-03-2210730.0013240.0010730.0013240.00177490021833122000
2016-03-1810270.0010740.0010000.0010240.007476007730691000
2016-03-1710200.0010660.009820.0010530.00137770014092110000
2016-03-169390.0010500.009040.0010120.00159840015520487000
2016-03-158450.009240.008390.009180.008025007136272000
2016-03-148210.008490.008210.008350.002305001926894000
2016-03-117910.008190.007880.008100.002340001878937000
2016-03-108110.008410.007920.008150.003448002825117000
2016-03-098290.008340.007870.007980.004107003326190000
2016-03-088500.009240.008100.008440.00128850011317025000
2016-03-078780.008900.008370.008430.003410002934436000
2016-03-048360.008970.008210.008690.008582007341711000
2016-03-039060.009170.008630.008660.00136990012169433000
2016-03-028500.009100.008460.008670.00204580018005481000
2016-03-017200.008450.007200.008260.00227990018223315000
2016-02-297380.007950.007040.007190.009153006905947000
2016-02-268300.008450.007700.007830.00124410010025429000
2016-02-258670.008880.008260.008450.00195490016727452000
2016-02-247250.008520.007130.008520.00280190022176507000
2016-02-237150.007240.006900.007020.006725004757121000
2016-02-226710.007080.006570.006930.0010084006933809000
2016-02-196200.006650.006080.006650.009613006135297000
2016-02-185830.006380.005660.006370.007976004815082000
2016-02-175670.005750.005130.005530.005916003243787000
2016-02-165060.005480.005050.005420.006432003423393000
2016-02-154705.004775.004380.004775.003103001440853000
2016-02-123985.004360.003950.004075.002662001097196500
2016-02-104600.004620.004100.004335.002335001010292500
2016-02-094680.004720.004360.004440.003167001438985000
2016-02-084740.005110.004610.004960.002672001300659000
2016-02-054830.005080.004600.004850.003123001508050000
2016-02-045450.005560.005010.005070.002708001424196000
2016-02-035850.005890.005420.005530.004041002274828000
2016-02-026200.006290.006050.006060.002105001300819000
2016-02-016250.006440.006080.006330.003131001948427000
2016-01-296260.006420.006020.006280.004897003038019000
2016-01-286110.006550.006020.006210.006511004078655000
2016-01-276680.006900.006220.006270.0010886007148222000
2016-01-265870.006610.005800.006200.0015103009476002000
2016-01-255420.006280.005180.006030.00206610012136459000
2016-01-224900.005320.004855.005320.0012348006389308000
2016-01-216010.006120.004510.004620.00201880010936797000
2016-01-205510.005510.005510.005510.0088500487635000
2016-01-194080.004805.003950.004805.00111100459425000
2016-01-183965.004210.003765.004105.00222500892985000
2016-01-154845.004890.004200.004210.00216200968485500
2016-01-144555.004915.004420.004780.002735001249583000
2016-01-135280.005320.004960.005070.00154200788982000
2016-01-125650.005700.004820.004945.003751001904325000
2016-01-085650.006000.005560.005820.00111600643852000
2016-01-075860.006150.005780.005850.00106300629271000
2016-01-066290.006340.005920.005960.00124200755216000
2016-01-056150.006330.006040.006290.00107600665116000
2016-01-046650.006650.006310.006350.00117300758228000
2015-12-306710.006780.006490.006590.00116700771903000
2015-12-296750.006890.006610.006680.002576001744058000
2015-12-286250.006480.005990.006430.00143100896026000
2015-12-2512100.0012370.0011820.0012100.0065500792747000
2015-12-2412400.0012440.0011810.0011810.0065400787634000
2015-12-2211700.0012480.0011620.0012200.001050001269189000
2015-12-2112150.0012180.0011360.0011530.001712002002509000
2015-12-1812790.0012840.0012320.0012450.0070400889055000
2015-12-1712880.0013080.0012770.0012920.0077100994473000
2015-12-1612810.0013050.0012430.0012770.001233001572721000
2015-12-1513520.0013520.0012530.0012630.001063001378067000
2015-12-1412700.0013280.0012650.0013220.001075001396637000
2015-12-1113720.0013850.0013070.0013270.003502004704992000
2015-12-1012450.0012980.0012390.0012410.001617002037132000
2015-12-0913290.0013610.0013050.0013050.001272001679683000
2015-12-0813990.0014250.0013430.0013490.002867003976717000
2015-12-0713700.0013990.0013320.0013900.002159002949536000
2015-12-0413000.0013680.0012960.0013400.002340003133382000
2015-12-0312900.0013350.0012890.0013070.001474001929906000
2015-12-0213480.0013570.0012970.0013070.001509001984197000
2015-12-0113600.0013890.0012820.0013500.002842003784187000
2015-11-3014000.0014300.0013430.0013500.001943002690888000
2015-11-2714150.0014600.0014130.0014150.001497002138732000
2015-11-2614640.0014830.0014350.0014400.001956002844608000

   ※ 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