[3925 東証マザーズ] ダブルスタンダード 日足 時系列データ

[3925 東証マザーズ] ダブルスタンダード (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-283715.003760.003680.003730.00610022632000
2017-04-273635.003725.003625.003715.001000036831000
2017-04-263655.003775.003650.003665.001330049272500
2017-04-253530.003625.003530.003615.00730026212000
2017-04-243620.003625.003530.003550.001190042651000
2017-04-213680.003680.003600.003610.00460016667000
2017-04-203615.003660.003590.003615.00910032940000
2017-04-193570.003685.003560.003645.00740026947500
2017-04-183700.003790.003600.003635.001500055269500
2017-04-173400.003605.003400.003560.001360047728000
2017-04-143475.003475.003345.003380.001390047472000
2017-04-133245.003475.003210.003445.002240074737500
2017-04-123505.003575.003380.003415.0046400159619500
2017-04-113835.003835.003675.003715.00930034647500
2017-04-103800.003840.003775.003800.00450017128000
2017-04-073770.003905.003655.003820.001530057503000
2017-04-063850.003850.003665.003700.001870069433000
2017-04-053860.003965.003770.003850.002370091159500
2017-04-044055.004070.003800.003820.0043900171923500
2017-04-034315.004315.004060.004105.001880077905500
2017-03-314350.004380.004220.004245.0029800128281500
2017-03-304205.004350.004180.004350.0038500164010000
2017-03-294060.004240.004030.004185.0040900170690500
2017-03-283905.004125.003905.004025.0025900104017000
2017-03-274015.004050.003910.003915.001720068203000
2017-03-244050.004080.003960.004015.001920077066500
2017-03-233875.004085.003865.004050.0027400108877000
2017-03-223920.003970.003850.003870.0026000101681000
2017-03-214040.004085.003890.004050.001590063549500
2017-03-174100.004175.003985.004040.0027900113338000
2017-03-163900.004200.003865.004140.0044800181535000
2017-03-153960.003965.003750.003860.0034400132582000
2017-03-143830.004030.003805.003995.0040500157531500
2017-03-134310.004310.003930.003930.0066800271640000
2017-03-104220.004260.004135.004205.0028300118642000
2017-03-094240.004400.004175.004220.0064400275754500
2017-03-084025.004370.003990.004275.00110700468319500
2017-03-074050.004050.003980.004015.0041000164474000
2017-03-064060.004085.003935.004020.0053800215935500
2017-03-033825.004120.003825.004050.00147600586094500
2017-03-023765.003815.003745.003770.0037200140567500
2017-03-013555.003775.003550.003730.0057600212528500
2017-02-283620.003640.003555.003555.001980070999500
2017-02-273625.003690.003570.003580.001640059223000
2017-02-243550.003675.003550.003620.0036000130323000
2017-02-233550.003575.003500.003540.001330047031500
2017-02-223590.003590.003525.003545.001950069282500
2017-02-213470.003605.003400.003590.0046200163065500
2017-02-203330.003435.003330.003385.001610054236000
2017-02-173365.003375.003310.003330.001730057866500
2017-02-163430.003430.003350.003375.001530051695000
2017-02-153380.003450.003330.003405.002000067313000
2017-02-143500.003500.003330.003340.0046200157196000
2017-02-133475.003535.003320.003530.0067300231680000
2017-02-103700.003710.003635.003635.002660097615500
2017-02-093715.003715.003615.003670.002510092119500
2017-02-083800.003825.003665.003700.0047900179354500
2017-02-073545.003750.003530.003710.0059800217269500
2017-02-063580.003580.003515.003540.001240044045500
2017-02-033440.003565.003435.003520.001980069375000
2017-02-023450.003490.003430.003430.001160040186500
2017-02-013410.003485.003410.003450.001350046653500
2017-01-313420.003460.003415.003435.002150074025500
2017-01-303440.003500.003430.003465.001770061410000
2017-01-273465.003475.003410.003435.002390082372000
2017-01-263365.003415.003330.003415.001680056904500
2017-01-253370.003400.003320.003360.002170072844000
2017-01-243355.003475.003300.003400.0031600107076000
2017-01-233370.003370.003310.003345.001560052106000
2017-01-203275.003340.003270.003300.001200039639000
2017-01-193350.003415.003280.003290.0030700103005500
2017-01-183235.003420.003195.003340.0075100249081000
2017-01-173130.003185.003105.003165.00830026149000
2017-01-163200.003200.003125.003130.00850026790500
2017-01-133105.003200.003105.003195.00780024725000
2017-01-123195.003195.003110.003130.001220038414000
2017-01-113250.003250.003170.003180.001610051625000
2017-01-103280.003280.003135.003280.002580083029000
2017-01-063245.003280.003215.003215.002090067827500
2017-01-053120.003280.003100.003240.0053700172347500
2017-01-043140.003140.003100.003115.001290040231000
2016-12-302999.003085.002999.003050.001200036504300
2016-12-293100.003100.002999.003020.001670050597300
2016-12-283145.003145.003090.003090.001750054638000
2016-12-273145.003170.003045.003100.0042100130834500
2016-12-262953.003125.002934.003090.0054900166084300
2016-12-222968.002968.002902.002903.002850083530500
2016-12-212981.003010.002900.002920.002960088045200
2016-12-202906.002949.002875.002949.001660048133400
2016-12-192926.002958.002910.002911.001170034146000
2016-12-162974.002996.002924.002924.001470043484100
2016-12-152930.002970.002911.002970.001850054256700
2016-12-143015.003020.002927.002950.002000059476300
2016-12-133090.003095.003005.003010.0035900109453500
2016-12-122935.003050.002935.003020.003210096448400
2016-12-092847.002980.002847.002934.001600046921900
2016-12-082913.002913.002839.002844.001510043266500
2016-12-072874.002919.002870.002889.00840024245700
2016-12-062950.002950.002850.002868.001430041184900
2016-12-052850.002941.002836.002926.001410040761600
2016-12-022969.002969.002865.002893.003220093610400
2016-12-013055.003055.002951.002986.002770083108100
2016-11-303150.003160.002990.003055.002990091704100
2016-11-293080.003180.003060.003140.0032200100537500
2016-11-282979.003055.002910.003040.003210095881000
2016-11-253035.003035.002909.002940.0043000127300900
2016-11-243070.003070.002965.002989.0046400139844700
2016-11-223075.003075.002981.003040.0044600134599600
2016-11-213250.003250.003080.003090.0032900103138500
2016-11-183275.003300.003140.003210.002560082232500
2016-11-173215.003350.003215.003260.0034600113609500
2016-11-163215.003300.003190.003205.0041500134498500
2016-11-153395.003395.003075.003165.00116400376661500
2016-11-143520.003650.003450.003590.0041800148114000
2016-11-113455.003585.003310.003525.0053300183678500
2016-11-103320.003520.003275.003510.0066900228156500
2016-11-093300.003345.002955.003250.0051500159682200
2016-11-083310.003310.003220.003240.00900029355000
2016-11-073350.003420.003245.003270.002130070913000
2016-11-043150.003335.003100.003335.002920093817000
2016-11-023340.003350.003155.003240.0042800138682500
2016-11-013540.003545.003370.003420.002730093742500
2016-10-313360.003525.003300.003495.0032100109759000
2016-10-283420.003605.003345.003425.00106600369649000
2016-10-273160.003420.003120.003415.0056200184363500
2016-10-263240.003430.003080.003110.0097300318643500
2016-10-253120.003195.002976.003195.0044200135127000
2016-10-243020.003130.002980.003090.001800054669500
2016-10-213050.003050.002957.002979.002090062522800
2016-10-203100.003230.003030.003045.0055900176178500
2016-10-192980.003085.002970.003080.002460074844900
2016-10-182891.002995.002871.002987.001730050975000
2016-10-172906.002946.002846.002892.001000028768000
2016-10-142921.002921.002801.002906.001410040788400
2016-10-132950.002979.002920.002932.00820024103000
2016-10-122975.002980.002911.002938.001020030126500
2016-10-113000.003050.002990.002996.001180035573800
2016-10-072970.002982.002910.002960.001460043084000
2016-10-063020.003070.002970.002970.0035100105696600
2016-10-052960.003030.002940.002969.001680050069500
2016-10-042920.002959.002895.002944.00820023994200
2016-10-032862.002920.002822.002920.001350038712900
2016-09-302900.002900.002842.002842.001520043621100
2016-09-292988.003005.002921.002940.001340039721100
2016-09-282970.002984.002902.002980.001230036302400
2016-09-272922.002990.002880.002980.001500044039700
2016-09-262950.002960.002872.002923.001420041409200
2016-09-232760.002919.002760.002915.001980056569900
2016-09-212715.002774.002690.002757.001410038341100
2016-09-202860.002866.002750.002764.002330065166400
2016-09-162920.002939.002866.002877.001370039628100
2016-09-152880.002948.002841.002948.001150033293100
2016-09-143000.003045.002882.002905.002800082784300
2016-09-132998.003060.002930.003060.001920057314200
2016-09-122983.003035.002880.002915.0046200136480900
2016-09-093150.003190.003055.003105.0039000122197500
2016-09-082981.003150.002913.003150.0038500116292200
2016-09-072855.003040.002855.003020.0061800183163400
2016-09-062900.002909.002811.002855.001690048340900
2016-09-052798.002917.002762.002900.0035700102298900
2016-09-022743.002799.002713.002717.001050029010400
2016-09-012710.002800.002699.002743.001680046158300
2016-08-312695.002712.002653.002667.001190031853000
2016-08-302662.002824.002662.002765.001260034920600
2016-08-292710.002733.002651.002686.00770020680000
2016-08-262830.002835.002680.002699.001540041988800
2016-08-252920.002920.002825.002854.001940055593100
2016-08-242749.002940.002710.002940.0040500115085600
2016-08-232698.002750.002650.002699.001230033124400
2016-08-222792.002828.002666.002725.001400038501500
2016-08-192682.002778.002682.002761.001630044710300
2016-08-182843.002843.002554.002732.0046200123320300
2016-08-172940.002940.002830.002843.0042000121671000
2016-08-162879.002985.002770.002920.00125000360783000
2016-08-152879.002879.002879.002879.0039200112856800
2016-08-122265.002380.002265.002379.001250029293700
2016-08-102223.002323.002220.002264.001070024158600
2016-08-092230.002249.002207.002239.0042009376700
2016-08-082298.002299.002201.002201.001100024539600
2016-08-052215.002280.002215.002246.001130025446200
2016-08-042236.002260.002215.002225.001110024754900
2016-08-032290.002290.002222.002230.001170026393100
2016-08-022321.002358.002270.002321.00860019835100
2016-08-012285.002389.002260.002330.00940021965700
2016-07-292220.002285.002200.002281.001150025540200
2016-07-282246.002260.002204.002205.00840018674500
2016-07-272322.002322.002243.002243.001930043934300
2016-07-262316.002341.002312.002312.001030023887100
2016-07-252354.002399.002354.002354.0037008773000
2016-07-222368.002400.002351.002375.001060025175500
2016-07-212420.002458.002401.002418.001230029747400
2016-07-202412.002457.002400.002420.001150027817300
2016-07-192460.002474.002381.002417.002760066810000
2016-07-152750.002750.002480.002510.0056800147616200
2016-07-142507.002749.002507.002692.0046600123947400
2016-07-132640.002650.002490.002507.001860048034000
2016-07-122630.002665.002530.002580.002740071283200
2016-07-112425.002580.002378.002547.002340058396000
2016-07-082312.002375.002293.002315.001210028089700
2016-07-072499.002499.002300.002316.002840067795700
2016-07-062460.002487.002409.002458.002130052035700
2016-07-052581.002610.002536.002540.001770045451100
2016-07-042602.002645.002570.002614.002740071365600
2016-07-012545.002604.002512.002600.002280058701700
2016-06-302500.002580.002498.002507.003260082187100
2016-06-292530.002575.002401.002450.003280082038000
2016-06-282330.002456.002225.002430.002430056817500
2016-06-272300.002398.002285.002385.002640061740200
2016-06-242590.002638.002101.002279.0065700154971800
2016-06-232491.002539.002401.002539.002260055888500
2016-06-222600.002600.002500.002504.002700068406800
2016-06-212496.002680.002496.002610.0044500114352100
2016-06-202500.002540.002446.002497.0041400102994000
2016-06-172500.002537.002301.002356.003750090485400
2016-06-162690.002700.002350.002446.0045100112209300
2016-06-152560.002710.002513.002650.0092500240638100
2016-06-143000.003070.002672.002710.0069300194298000
2016-06-133135.003135.003010.003010.0032900100295500
2016-06-103215.003265.003145.003170.001840058895500
2016-06-093240.003380.003150.003210.0035500115700500
2016-06-083265.003270.003105.003235.002160068517000
2016-06-073300.003330.003250.003265.001110036310500
2016-06-063210.003290.003210.003260.001120036427500
2016-06-033250.003370.003230.003340.002120069979000
2016-06-023345.003370.003255.003265.002640087102500
2016-06-013415.003455.003355.003370.001370046606500
2016-05-313500.003540.003415.003490.001380047969000
2016-05-303330.003475.003330.003475.001620055121000
2016-05-273450.003475.003340.003365.002040069431500
2016-05-263660.003660.003400.003465.0032100111878000
2016-05-253400.003660.003400.003620.0058500208158000
2016-05-243455.003485.003255.003350.0043300144354500
2016-05-233560.003580.003400.003490.0030100103857000
2016-05-203580.003590.003400.003525.0053300186211000
2016-05-193720.003770.003610.003625.002560094104000
2016-05-183900.003985.003565.003685.0085800323348500
2016-05-173800.003945.003700.003840.0064800247593500
2016-05-163720.004100.003580.003600.00173100664904500
2016-05-134045.004060.003615.003785.00162200613453500
2016-05-123865.004205.003780.004115.00148700600124000
2016-05-114050.004180.003810.003915.00152000603544500
2016-05-103620.004240.003605.004095.003288001312675500
2016-05-093505.003570.003430.003550.002810098653000
2016-05-063570.003600.003305.003435.0056700193857000
2016-05-023545.003700.003460.003555.0053300190292000
2016-04-283830.003845.003615.003755.0070600264891000
2016-04-273700.003865.003655.003830.00104000392667500
2016-04-263950.003975.003510.003610.00109600409158000
2016-04-253695.003990.003560.003985.00120400456662500
2016-04-223600.003655.003425.003600.0071800254422500

   ※ 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