[3915 東証マザーズ] テラスカイ 日足 時系列データ

[3915 東証マザーズ] テラスカイ (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-275880.006050.005820.005990.0030200180625000
2017-03-245860.006050.005770.005780.0036300214399000
2017-03-235490.005700.005470.005700.0033200185304000
2017-03-225230.005470.005230.005440.0022500121127000
2017-03-215050.005330.005040.005330.0030600160465000
2017-03-174830.005120.004830.005040.001840092164500
2017-03-164850.004970.004725.004960.001320065007000
2017-03-154850.004920.004825.004860.00550026740500
2017-03-144845.004890.004675.004835.00680032682000
2017-03-135000.005000.004830.004850.00900044368500
2017-03-104800.004910.004760.004905.001410068479000
2017-03-094760.004785.004695.004785.001170055618500
2017-03-084665.004745.004650.004745.00480022487000
2017-03-074695.004700.004670.004700.00360016864500
2017-03-064695.004720.004675.004695.00350016448000
2017-03-034730.004730.004670.004695.00380017849000
2017-03-024755.004760.004720.004730.00250011859000
2017-03-014770.004770.004700.004750.00380017953500
2017-02-284770.004770.004705.004725.00630029910500
2017-02-274690.004690.004605.004650.00310014381500
2017-02-244655.004685.004655.004685.00360016796500
2017-02-234705.004705.004630.004690.00510023811500
2017-02-224755.004755.004700.004720.00350016567500
2017-02-214775.004775.004740.004755.00330015693500
2017-02-204770.004780.004750.004775.0017008099000
2017-02-174855.004855.004735.004770.00330015787000
2017-02-164860.004865.004815.004815.00420020349000
2017-02-154890.004890.004850.004855.00470022863500
2017-02-144905.004905.004860.004885.00370018054500
2017-02-134945.004945.004860.004880.00600029357500
2017-02-104860.004890.004860.004890.00440021468000
2017-02-094840.004860.004820.004840.0020009667000
2017-02-084850.004880.004800.004840.00300014485000
2017-02-074900.004925.004850.004850.00690033707500
2017-02-064840.004905.004840.004865.00420020503000
2017-02-034825.004830.004750.004770.00440021076500
2017-02-024815.004850.004815.004820.00240011595500
2017-02-014850.004945.004800.004820.00410019900500
2017-01-314900.004945.004875.004885.00430021105000
2017-01-305140.005140.004935.004965.00480024065000
2017-01-275250.005250.005010.005040.00720036515000
2017-01-265290.005300.005150.005150.00720037692000
2017-01-255030.005270.005030.005260.001640084989000
2017-01-244960.004995.004900.004995.00740036496500
2017-01-234900.004965.004860.004890.00820040281500
2017-01-204615.004795.004615.004795.00430020221500
2017-01-194640.004730.004615.004635.00340015892000
2017-01-184730.004730.004620.004675.00580027055000
2017-01-174860.004860.004730.004770.00820039264000
2017-01-165100.005100.004890.004915.00990048997000
2017-01-134935.005150.004935.005150.00530026599000
2017-01-125270.005270.005040.005040.00740037912000
2017-01-115400.005400.005150.005190.001180062282000
2017-01-105500.005500.005410.005440.00740040444000
2017-01-065450.005520.005390.005490.001240067586000
2017-01-055410.005510.005330.005500.001190064606000
2017-01-045440.005570.005440.005450.001030056531000
2016-12-305100.005480.005000.005430.001480077748000
2016-12-295440.005450.005230.005230.001820097993000
2016-12-285200.005350.005110.005350.0024700129486000
2016-12-274960.005100.004820.005100.0024900123983500
2016-12-264815.005060.004765.004990.0025200123107000
2016-12-224695.004780.004640.004780.00740034663500
2016-12-214810.004810.004655.004685.001060049939500
2016-12-204880.004885.004785.004840.001520073575500
2016-12-194615.004885.004615.004885.0037300179501500
2016-12-164460.004570.004450.004570.00890040191500
2016-12-154360.004460.004340.004460.00500021985500
2016-12-144350.004480.004325.004400.00810035649500
2016-12-134280.004395.004265.004395.00480020837000
2016-12-124430.004430.004320.004330.0022009595000
2016-12-094270.004310.004255.004255.00410017517500
2016-12-084315.004350.004260.004315.00500021563500
2016-12-074400.004405.004260.004340.0023009989500
2016-12-064500.004500.004410.004410.00250011092000
2016-12-054500.004540.004375.004430.00490021832500
2016-12-024600.004600.004300.004510.00990043538500
2016-12-014710.004725.004500.004530.00540024766000
2016-11-304685.004730.004550.004570.001160053868000
2016-11-294440.004745.004435.004670.0029900138896500
2016-11-284400.004400.004330.004370.0021009145000
2016-11-254370.004375.004340.004345.00270011771500
2016-11-244500.004500.004400.004440.00260011553000
2016-11-224335.004460.004335.004455.00710031273000
2016-11-214495.004495.004320.004405.00550024285000
2016-11-184450.004450.004400.004415.00750033183000
2016-11-174360.004445.004320.004400.00760033312000
2016-11-164260.004380.004260.004360.00660028466500
2016-11-154285.004290.004180.004235.00740031279000
2016-11-144270.004450.004270.004295.00580025268000
2016-11-114250.004330.004205.004260.00890038113500
2016-11-104280.004330.004225.004250.00920039330500
2016-11-094335.004430.004050.004150.002190091374500
2016-11-084490.004490.004315.004335.001520066490000
2016-11-074490.004585.004450.004480.00390017476500
2016-11-044530.004570.004465.004485.00920041564000
2016-11-024610.004630.004520.004535.001280058375500
2016-11-014640.004645.004610.004615.00580026822000
2016-10-314660.004710.004600.004640.00780036220500
2016-10-284705.004715.004630.004635.001060049358000
2016-10-274715.004735.004690.004695.001220057419500
2016-10-264750.004750.004710.004720.00570026971000
2016-10-254760.004785.004750.004760.00920043800000
2016-10-244840.004840.004760.004765.00970046409000
2016-10-214820.004845.004780.004800.001240059623000
2016-10-204895.004895.004815.004825.001190057513500
2016-10-194835.004900.004830.004900.00770037509500
2016-10-184910.004945.004820.004850.001330064829500
2016-10-174865.004970.004770.004965.0033800164372000
2016-10-145260.005300.005080.005120.001240064190000
2016-10-135350.005380.005260.005260.00860045786000
2016-10-125400.005410.005270.005290.00890047335000
2016-10-115430.005570.005390.005410.001480080925000
2016-10-075550.005650.005350.005380.001720094227000
2016-10-065700.005740.005420.005490.0029600164931000
2016-10-055420.005670.005360.005640.0034600192248000
2016-10-045500.005550.005340.005340.001280069502000
2016-10-035230.005540.005230.005420.0027700150083000
2016-09-305160.005230.005090.005210.00960049696000
2016-09-295130.005200.005100.005150.00360018565000
2016-09-285080.005180.005060.005100.00500025527000
2016-09-275050.005180.005020.005170.00530026896000
2016-09-265300.005350.005100.005110.001230064258000
2016-09-235010.005160.005010.005160.00750038189000
2016-09-214950.005020.004915.004975.00810040106500
2016-09-205000.005050.004920.004955.001210060224000
2016-09-165180.005180.005030.005130.00730037358000
2016-09-155240.005310.005050.005120.001260064630000
2016-09-145350.005440.005250.005280.001040055422000
2016-09-135340.005640.005340.005490.001340072917000
2016-09-125380.005410.005230.005240.001710090694000
2016-09-095530.005620.005400.005500.0019800109097000
2016-09-085360.006050.005350.005510.00126100719619000
2016-09-075260.005470.005230.005300.0041800223432000
2016-09-064930.005370.004915.005230.0051600268038500
2016-09-054810.004920.004800.004860.00760036916000
2016-09-024820.004830.004800.004810.00500024073000
2016-09-014820.004940.004805.004825.00860041672000
2016-08-314905.004950.004800.004805.001110053622500
2016-08-304770.005060.004770.004950.001980097804500
2016-08-294905.004905.004790.004790.001870090188000
2016-08-264880.005190.004840.004920.0030700153446000
2016-08-255070.005180.004870.004880.0030900153549500
2016-08-245380.005480.005110.005170.0071300376302000
2016-08-234915.005550.004915.005550.0045200245611500
2016-08-224920.004920.004815.004845.00460022355000
2016-08-194765.004945.004760.004805.00540026154500
2016-08-184850.004890.004755.004765.00700033752000
2016-08-174930.004990.004895.004895.00880043408500
2016-08-165020.005120.004905.004925.001030051290500
2016-08-155050.005120.004925.005060.00740037291000
2016-08-124770.005190.004665.005110.0024300120943000
2016-08-104850.004850.004700.004700.00480022842500
2016-08-094885.004900.004770.004785.001900091512500
2016-08-085040.005100.004940.004950.001300064942000
2016-08-055190.005230.005050.005050.00550028055000
2016-08-045100.005210.005080.005140.00830042629000
2016-08-035170.005290.005090.005090.001390071625000
2016-08-025110.005380.005110.005340.001640085976000
2016-08-015160.005200.005050.005200.00770039625000
2016-07-295140.005290.005030.005280.001200061639000
2016-07-285490.005500.005300.005300.001460078931000
2016-07-275580.005680.005540.005590.001090061030000
2016-07-265480.005780.005420.005530.0021600120911000
2016-07-255490.005500.005340.005370.001080058487000
2016-07-225800.005800.005480.005530.001420078904000
2016-07-215940.005950.005700.005720.00820047663000
2016-07-205950.005990.005750.005890.001490087086000
2016-07-195910.006010.005590.005750.0036700210374000
2016-07-156550.006600.005970.006080.0072200447691000
2016-07-147070.007300.006990.007260.0015200107886000
2016-07-137440.007440.007040.007070.001270091219000
2016-07-127460.007480.007310.007310.00690051050000
2016-07-117420.007520.007230.007290.00940069331000
2016-07-087270.007390.007070.007120.001250090239000
2016-07-077800.007980.007340.007480.0018600141498000
2016-07-068010.008020.007620.007850.0018500144352000
2016-07-058920.008920.008170.008250.0035200299613000
2016-07-047880.008520.007800.008470.0036000296445000
2016-07-017910.007910.007700.007780.0012900100529000
2016-06-307900.008340.007410.007640.0032200254799000
2016-06-297760.007840.007520.007820.0020900160940000
2016-06-287360.007600.007160.007540.0013900103151000
2016-06-277170.007700.007090.007450.0029600221187000
2016-06-248160.008250.006360.006920.0046800331931000
2016-06-237830.008030.007600.007860.001240096745000
2016-06-228270.008270.007670.007830.0018200144004000
2016-06-218230.008470.008150.008280.0015000124016000
2016-06-208530.008880.008380.008480.001020087583000
2016-06-178450.008780.008000.008290.0017400145950000
2016-06-169050.009100.008210.008250.0018600157438000
2016-06-158540.009100.008300.008900.0015300133928000
2016-06-149300.009400.008660.008660.0036900330966000
2016-06-139740.009900.009450.009500.0025500244767000
2016-06-1010800.0010830.0010070.0010160.0042900441737000
2016-06-0910600.0010890.0010420.0010730.0067600719690000
2016-06-089600.0010200.009420.0010180.0059500588660000
2016-06-079150.009970.009050.009810.0054100514869000
2016-06-069050.009240.008880.009010.0035000314769000
2016-06-039600.009610.009090.009350.0042900399434000
2016-06-0210230.0010230.009250.009740.0032300315507000
2016-06-019830.0010390.009830.0010080.0022300224482000
2016-05-3110560.0010700.0010080.0010190.0024400251156000
2016-05-3010120.0010940.009790.0010350.0054400568020000
2016-05-2710130.0010460.009890.009970.0031400318168000
2016-05-2620550.0020550.0018160.0020130.0021600424715000
2016-05-2521550.0021790.0020500.0020550.0015200318855000
2016-05-2421650.0022180.0021460.0021460.008600186274000
2016-05-2321800.0022200.0021300.0021630.0020000434244000
2016-05-2021460.0021840.0020850.0021330.0030200647221000
2016-05-1921200.0022000.0019220.0021900.00650001360176000
2016-05-1825380.0025880.0020880.0020880.00606001360636000
2016-05-1724110.0026360.0024110.0025880.00560001427895000
2016-05-1628490.0028490.0024100.0025610.00547001453209000
2016-05-1328100.0028600.0027030.0028490.00402001115322000
2016-05-1228400.0028500.0027860.0028020.0020600580228000
2016-05-1128510.0028860.0027760.0028490.00462001308678000
2016-05-1029900.0029900.0027370.0028880.00887002576486000
2016-05-0926800.0029990.0026750.0028730.001939005478883000
2016-05-0624840.0025900.0024020.0025900.00616001555691000
2016-05-0222880.0024800.0022820.0024300.0027800671386000
2016-04-2824500.0024500.0022910.0023880.0025800613379000
2016-04-2723800.0024700.0023080.0024210.00502001201530000
2016-04-2625530.0025530.0021510.0023350.00692001617329000
2016-04-2525200.0026880.0024720.0025240.00895002295161000
2016-04-2225200.0026250.0024500.0025690.001459003692310000
2016-04-2122800.0025200.0022700.0023700.001175002787421000
2016-04-2019950.0023400.0019760.0020870.001500003281282000
2016-04-1920000.0020430.0019450.0019620.00731001457971000
2016-04-1819610.0020290.0019060.0019430.00945001860684000
2016-04-1517590.0020490.0017580.0020080.002607005082222000
2016-04-1416000.0016500.0015810.0016490.0024100391663000
2016-04-1316350.0016650.0016050.0016280.0033300543256000
2016-04-1215440.0016370.0015440.0015950.0041500664886000
2016-04-1115330.0015380.0014850.0015310.0011000166279000
2016-04-0814170.0015400.0014170.0015140.0018100269422000
2016-04-0714170.0014620.0014060.0014580.0015600224689000
2016-04-0614230.0014500.0014050.0014310.0013200188682000
2016-04-0515500.0015500.0013590.0014830.0033900487496000
2016-04-0415310.0015690.0015050.0015510.0018000277137000
2016-04-0115000.0016400.0014850.0015500.0062900971517000
2016-03-3114790.0014790.0014350.0014600.0014300208701000
2016-03-3013990.0014750.0013990.0014340.0028800415547000
2016-03-2914050.0014180.0013870.0013910.00510071401000
2016-03-2814300.0014420.0013750.0014000.0010300145348000
2016-03-2513610.0014400.0013300.0014000.0011700160602000
2016-03-2413780.0013870.0013150.0013600.0011200152421000
2016-03-2313030.0014500.0012910.0013830.0028700395279000
2016-03-2213040.0013130.0012860.0012980.00430055939000
2016-03-1813260.0013270.0012820.0012950.00700091230000

   ※ 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