[3928 東証マザーズ] マイネット 日足 時系列データ

[3928 東証マザーズ] マイネット (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-023770.003780.003610.003655.0057000210547000
2016-12-013820.003975.003760.003765.00122700471190500
2016-11-303755.003795.003710.003750.0061400230160000
2016-11-293795.003845.003730.003755.0055600209911000
2016-11-283765.003860.003710.003860.0065600249084500
2016-11-254000.004015.003710.003755.00144200551480500
2016-11-244060.004135.003925.003985.0096100385762500
2016-11-223765.004135.003660.004130.002566001000278000
2016-11-214270.004390.004135.004185.0087200368056000
2016-11-184585.004585.004260.004330.00176600785362000
2016-11-174130.004480.004010.004445.00223800958469000
2016-11-163885.004225.003855.004195.00191500782621000
2016-11-154140.004230.003785.003825.003309001315196000
2016-11-143780.004175.003780.004000.002552001029816000
2016-11-113795.003930.003755.003765.00107700414117000
2016-11-103770.003780.003675.003750.0095100355976000
2016-11-093710.003730.003115.003440.00204200696973500
2016-11-083760.003795.003645.003650.0088900331048000
2016-11-073700.003790.003660.003730.0067400251402500
2016-11-043580.003715.003535.003630.0067100244195500
2016-11-023740.003790.003510.003610.00164000595998000
2016-11-014150.004350.003810.003845.00202600825008000
2016-10-314150.004155.003935.004010.0080600324184500
2016-10-284080.004180.003985.004145.0094500388576000
2016-10-273830.004070.003775.004065.00111300440874000
2016-10-263660.003885.003650.003845.00123400468308000
2016-10-253750.003840.003485.003685.003027001099761500
2016-10-244040.004070.003665.003695.00245900929190000
2016-10-214120.004255.004050.004125.00200300828232500
2016-10-204320.004635.004200.004400.002962001327403000
2016-10-194370.004370.004120.004320.00204200865874500
2016-10-184265.004450.003930.004425.008593003659836000
2016-10-173915.004195.003845.004195.0012050004894876500
2016-10-143495.003495.003495.003495.0035300123373500
2016-10-132995.003020.002920.002993.0044700133171900
2016-10-122819.003035.002795.002950.0092400269134700
2016-10-112790.002870.002790.002827.0052500148035300
2016-10-072880.002880.002751.002775.0044400124332000
2016-10-062795.002920.002795.002859.0062600178258700
2016-10-052712.002811.002681.002770.0064700179488400
2016-10-042700.002710.002660.002697.003040081736400
2016-10-032750.002750.002701.002708.001850050404400
2016-09-302750.002786.002715.002740.003000082523600
2016-09-292690.002766.002680.002766.003600098058200
2016-09-282700.002758.002672.002695.002600070018700
2016-09-272731.002768.002625.002714.0038100102543200
2016-09-262699.002801.002683.002719.0072200198250200
2016-09-232530.002690.002510.002684.003740098442100
2016-09-212510.002586.002459.002568.003380084724800
2016-09-202485.002575.002411.002510.003630090181800
2016-09-162530.002540.002419.002535.0054100133306100
2016-09-152630.002688.002560.002580.0040900107113600
2016-09-142675.002722.002621.002640.0048400128967700
2016-09-132640.002744.002603.002706.0062100167485200
2016-09-122740.002766.002580.002612.00119200316703000
2016-09-092620.002810.002620.002789.00190000518760700
2016-09-082480.002620.002465.002583.0096400246888600
2016-09-072423.002482.002403.002447.003650089288400
2016-09-062550.002574.002430.002455.0067600167800200
2016-09-052300.002668.002300.002585.00186000471640700
2016-09-022309.002339.002296.002296.002130049154900
2016-09-012355.002365.002330.002355.003500082179800
2016-08-312430.002430.002277.002320.0066500154409300
2016-08-302365.002394.002323.002388.0069600164038500
2016-08-292552.002600.002326.002401.00121700297460400
2016-08-262557.002588.002532.002571.002590066335900
2016-08-252615.002629.002560.002571.003160082084800
2016-08-242590.002659.002560.002651.0060500157778500
2016-08-232655.002715.002602.002625.0084300222866400
2016-08-222755.002769.002701.002705.003250088505800
2016-08-192820.002825.002752.002780.003540098396700
2016-08-182791.002830.002791.002811.002900081377300
2016-08-172781.002920.002776.002891.0049100139114200
2016-08-162800.002841.002783.002801.0056000157160900
2016-08-152909.002909.002798.002839.0088800251308600
2016-08-122776.002938.002720.002910.00109300312661500
2016-08-103005.003035.002970.002976.003260097756400
2016-08-092946.003040.002774.003005.00114500333729500
2016-08-083110.003145.003050.003075.0041500128214500
2016-08-053150.003165.003005.003050.0046000141608000
2016-08-043140.003180.002971.003150.0077500237250400
2016-08-033120.003300.003090.003110.00157300500778000
2016-08-023005.003180.003005.003170.00105800331035000
2016-08-012980.003100.002923.003020.0064700196178100
2016-07-292920.003045.002835.003000.0066600194305700
2016-07-282931.002969.002887.002943.0034900101836400
2016-07-272880.003100.002796.003000.0078300229991200
2016-07-262953.002953.002870.002870.0039800115370000
2016-07-253000.003000.002900.002970.0038700114380600
2016-07-223020.003075.002960.002982.0048700145690700
2016-07-213110.003165.003090.003090.0049500154620500
2016-07-203015.003115.003010.003080.0032900100048500
2016-07-193035.003110.002950.003080.0063900193208000
2016-07-153150.003190.003025.003105.0075600233452000
2016-07-143165.003205.003110.003150.0065900208352500
2016-07-133300.003300.003160.003215.0051100165102000
2016-07-123235.003285.003210.003230.0049900161796500
2016-07-113160.003215.003125.003165.0061200194309500
2016-07-083090.003140.003015.003065.0079300243101500
2016-07-073310.003340.003150.003160.0094000305174000
2016-07-063200.003345.003170.003345.00106200343387000
2016-07-053350.003350.003235.003305.00125800414441000
2016-07-043220.003340.003185.003245.00121400397933500
2016-07-013125.003250.003100.003220.00131900420176500
2016-06-303100.003225.003070.003125.00162300509009000
2016-06-293000.003180.003000.003030.00203700622618500
2016-06-282751.002925.002732.002900.00158200446795200
2016-06-272798.002971.002752.002832.00298200847159700
2016-06-243310.003350.002510.002677.005071001412684800
2016-06-233210.003275.003130.003210.00155200493591500
2016-06-223390.003440.003250.003250.00164900548028500
2016-06-213475.003515.003360.003440.00161400553323500
2016-06-203560.003670.003415.003505.00226200803510500
2016-06-173900.004035.003350.003490.006769002502231500
2016-06-163720.004115.003440.003695.0019906007534591000
2016-06-153515.003725.003305.003495.003940001386479500
2016-06-144210.004275.003655.003655.008576003313795500
2016-06-134035.004750.004005.004355.0013006005846107000
2016-06-104100.004400.003990.004200.006882002912081500
2016-06-094160.004315.003765.004005.0010714004375264000
2016-06-083470.004090.003440.004090.006462002497302000
2016-06-073410.003470.003380.003390.0055100188382000
2016-06-063350.003390.003315.003360.0076200255524000
2016-06-033400.003490.003315.003465.00161100550801000
2016-06-023370.003430.003200.003225.0078100257108500
2016-06-013500.003650.003310.003310.00246400864190000
2016-05-313415.003470.003310.003390.0099700338351000
2016-05-303225.003385.003160.003365.0098000322314000
2016-05-273140.003215.003115.003135.0050700160102500
2016-05-263210.003220.003090.003140.0070000220356500
2016-05-253315.003330.003205.003245.0064500210430000
2016-05-243380.003390.003265.003275.0075300250492500
2016-05-233250.003430.003220.003415.00142300476017000
2016-05-203205.003265.003070.003185.00140400444922000
2016-05-193380.003400.003205.003240.00150300496612500
2016-05-183825.003860.003130.003290.003847001324973500
2016-05-173805.004060.003755.003800.002564001004312500
2016-05-164000.004320.003755.003855.004928001971512500
2016-05-134700.004840.004115.004210.009340004154984000
2016-05-124355.005160.004280.005110.0015101007379874000
2016-05-114050.004540.003985.004480.005155002208268000
2016-05-104100.004170.003920.004005.00169900680659000
2016-05-094170.004370.003950.004070.005612002348419000
2016-05-063475.003950.003435.003950.004934001868834000
2016-05-023210.003475.003155.003335.0089600298618000
2016-04-283415.003450.003250.003350.0048800163830500
2016-04-273575.003595.003340.003435.0073500251363500
2016-04-263710.003795.003160.003505.00240900859615000
2016-04-253450.003700.003380.003660.00145300516647000
2016-04-223760.003830.003405.003450.003308001213742500
2016-04-213350.003550.003330.003550.00128500441407000
2016-04-203235.003400.003215.003285.00104100342809000
2016-04-193300.003350.003235.003260.0076500250639500
2016-04-183165.003280.003100.003245.00118200376153500
2016-04-153350.003460.003165.003255.00149700492401000
2016-04-143720.003730.003420.003420.00179000635123000
2016-04-133890.003900.003660.003665.00236500891425000
2016-04-123460.003800.003410.003785.004388001592424500
2016-04-113150.003400.003060.003390.00120600383122000
2016-04-083055.003235.002986.003150.00131200408063500
2016-04-073130.003265.003050.003125.00113600357914000
2016-04-063180.003310.003055.003130.00159600506007500
2016-04-053605.003625.003035.003240.00242200807287500
2016-04-043680.003870.003600.003670.003300001235394500
2016-04-013745.003830.003395.003585.00222600796875000
2016-03-313795.003925.003685.003745.00164100621352500
2016-03-304080.004080.003750.003795.00244600958135500
2016-03-294015.004145.004015.004020.00147600597239500
2016-03-284180.004190.004010.004065.00163200666789000
2016-03-254050.004215.003950.004125.004193001709173000
2016-03-244455.004495.004050.004145.0011755005056251500
2016-03-234015.004145.003855.003905.004166001665634500
2016-03-223820.004155.003660.004070.004018001587306500
2016-03-183945.003980.003595.003720.002789001036728500
2016-03-174260.004265.004015.004015.00161200664495500
2016-03-164190.004300.004030.004200.00174100721094500
2016-03-154255.004300.003935.004145.003510001425677500
2016-03-144410.004630.004220.004255.008916003953272000
2016-03-113710.004225.003710.004130.006520002596595000
2016-03-103625.003710.003530.003695.00142200517880500
2016-03-093655.003745.003480.003555.00187300670162000
2016-03-083855.004000.003620.003625.004995001891313500
2016-03-073505.003865.003500.003840.003834001435931000
2016-03-043460.003770.003350.003540.003495001248665000
2016-03-033780.003810.003420.003510.003382001199104500
2016-03-023900.004100.003730.003800.004309001671469000
2016-03-013725.004010.003680.003890.008601003306104000
2016-02-293700.004065.003535.003725.0013867005266378500
2016-02-264365.004500.003660.003725.0016434006483830000
2016-02-255260.005580.004360.004360.0012755006188701500
2016-02-244900.006100.004835.005360.00268170014837571000
2016-02-235000.005430.004545.005300.00275810014105442000
2016-02-224730.004730.004730.004730.001200056760000
2016-02-194030.004030.004030.004030.0049400199082000
2016-02-183430.003985.003105.003330.0027834009953458500
2016-02-173150.003360.002941.003360.0014414004611299200
2016-02-162410.002860.002379.002860.0014833003917498500
2016-02-152360.002360.002360.002360.0062900148444000
2016-02-121640.001960.001635.001960.0013177002425528600
2016-02-101612.001617.001462.001560.0066000102179300
2016-02-091530.001640.001530.001598.002620041198800
2016-02-081523.001695.001506.001650.002630042100600
2016-02-051669.001720.001521.001587.003460056049100
2016-02-041766.001770.001663.001663.003020051842800
2016-02-031700.001770.001651.001729.002670045211600
2016-02-021748.001814.001734.001740.004580080955900
2016-02-011770.001845.001757.001770.004450079958300
2016-01-291749.001789.001612.001739.0077200131301600
2016-01-281579.001787.001551.001747.00136100231833800
2016-01-271646.001655.001552.001576.0063000101422500
2016-01-261545.001648.001470.001558.0099400156164800
2016-01-251466.001637.001403.001625.00154100236152400
2016-01-221285.001466.001240.001436.0096800128744600
2016-01-211330.001388.001220.001225.006900088727100
2016-01-201420.001488.001330.001332.006860096592000
2016-01-191376.001447.001359.001439.006420090111900
2016-01-181312.001400.001238.001359.00134700177010900
2016-01-151569.001580.001409.001432.00122700184495500
2016-01-141587.001594.001460.001496.00157400238120500
2016-01-131672.001710.001602.001667.00102600169516300
2016-01-121668.001777.001639.001644.0099400167907500
2016-01-081657.001760.001623.001708.00120700204572800
2016-01-071746.001798.001686.001686.00194500335645000
2016-01-061881.001921.001791.001800.00175400324819600
2016-01-051946.001949.001816.001853.00278500524763600
2016-01-042164.002227.001997.002006.004855001034430900
2015-12-302086.002193.001990.002114.008874001861681000
2015-12-292251.002348.002025.002100.0015693003393256400
2015-12-282575.002617.002164.002164.0011055002507856000
2015-12-253230.003230.002565.002664.0016411004573485500
2015-12-242620.002920.002555.002920.0020356005698164100
2015-12-222555.003005.002333.002420.00490440013459074100
2015-12-212005.002505.002005.002505.0024874005677511900

   ※ 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