[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 
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
2016-04-213435.003710.003340.003710.00167600600320000
2016-04-203235.003370.003190.003295.0033500109853500
2016-04-193205.003270.003110.003210.002210070803000
2016-04-183115.003285.003050.003150.002280071361500
2016-04-153225.003235.003130.003235.002330074045000
2016-04-143325.003375.003220.003265.0031300103013000
2016-04-133265.003340.003165.003270.0041900135874500
2016-04-123420.003445.003170.003205.0048200158260500
2016-04-113250.003610.003110.003420.0074100250131000
2016-04-082960.003230.002956.003210.003140097886800
2016-04-073010.003255.002981.003070.0039800123076100
2016-04-063030.003140.002920.003010.0051500155583400
2016-04-053500.003505.003050.003140.0096200311396000
2016-04-043610.003610.003355.003530.0062400219202500
2016-04-014055.004075.003505.003740.00128700484061500
2016-03-313890.004045.003720.004035.00111500433942500
2016-03-304100.004260.003695.003835.002710001098861500
2016-03-294050.004170.003855.003975.00245800987694000
2016-03-283620.003980.003580.003980.00221600843315000
2016-03-253455.003590.003370.003550.0048900169496000
2016-03-243630.003725.003445.003465.0089200323539000
2016-03-233520.003590.003330.003560.0071500249536000
2016-03-223220.003485.003130.003485.0062000204370500
2016-03-183270.003270.002998.003090.0043600134615300
2016-03-173345.003565.003230.003275.0084800289241000
2016-03-163215.003290.003125.003270.0038500122160000
2016-03-153530.003530.003225.003265.0054900185747000
2016-03-143300.003590.003300.003470.0098200340574000
2016-03-113570.003845.003280.003285.00155200553682000
2016-03-103900.003945.003515.003600.00182700685947000
2016-03-093250.003800.003215.003770.003023001087825000
2016-03-083135.003590.002980.003385.00292900960192100
2016-03-072950.003135.002810.003075.0059200175010000
2016-03-042880.003070.002770.002860.00136200394051900
2016-03-032530.002980.002520.002980.00113400320003400
2016-03-022424.002531.002424.002480.001970049106600
2016-03-012320.002392.002301.002380.001310030870600
2016-02-292200.002430.002160.002345.002970067995200
2016-02-262312.002345.002225.002226.001430032640500
2016-02-252290.002378.002280.002302.001450033685400
2016-02-242288.002365.002272.002281.002240051661500
2016-02-232634.002723.002362.002378.0069300177826700
2016-02-222362.002640.002348.002584.0056500140869300
2016-02-192190.002445.002190.002430.003410078310800
2016-02-182170.002285.002124.002280.003750082387500
2016-02-172040.002158.002027.002096.002160044796100
2016-02-162009.002225.002004.002028.003490073545000
2016-02-152050.002100.001970.002059.002430049554400
2016-02-121989.002000.001877.001919.003190061982900
2016-02-102143.002143.002000.002030.002800057563800
2016-02-092222.002248.002033.002057.003370071640500
2016-02-082289.002380.002256.002345.002840065701500
2016-02-052519.002560.002340.002389.003120075437400
2016-02-042585.002769.002573.002618.002290061119000
2016-02-032700.002720.002590.002603.002280060449600
2016-02-022971.002971.002779.002800.003190090536100
2016-02-013035.003170.002976.002981.0038600116386100
2016-01-293160.003200.002860.003015.00123800370536900
2016-01-282772.003225.002725.003225.00158400486934600
2016-01-272668.002860.002668.002722.0061400169052600
2016-01-262580.002865.002520.002614.0070800189271000
2016-01-252595.002745.002425.002653.0065100168591900
2016-01-222470.002550.002355.002545.003460084824400
2016-01-212505.002603.002244.002275.0057100138205100
2016-01-202760.002785.002450.002475.0042000109024900
2016-01-192670.002800.002650.002749.002410065020500
2016-01-182615.002793.002505.002720.0061200161043800
2016-01-152968.003135.002765.002765.0045700134495200
2016-01-142850.003000.002761.002940.0051100144865900
2016-01-132973.003100.002850.003070.0063600187046300
2016-01-123375.003420.002850.002923.00104500326026400
2016-01-083190.003310.003130.003310.0062700200969000
2016-01-073380.003530.003185.003255.0083100276782000
2016-01-063650.003780.003390.003400.00135400479938500
2016-01-054000.004090.003640.003680.00212400812209500
2016-01-044460.004480.003915.004130.004007001698920500
2015-12-303700.004280.003685.004280.002684001054261500
2015-12-293715.003995.003530.003580.003421001291183500
2015-12-283610.003670.003420.003535.00147800524340500
2015-12-253255.003480.003005.003450.00217700711487500
2015-12-243425.003470.003115.003115.00190900629012000
2015-12-224005.004105.003485.003565.002902001088771000
2015-12-214100.004740.003965.004145.005376002337361500
2015-12-184230.004635.003950.004170.005539002408249500
2015-12-174500.004550.004070.004090.007723003301029000
2015-12-166090.006180.004750.004750.0016045008487695500
2015-12-155010.006010.004665.005750.00201310010511846000

   ※ 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