[3929 東証マザーズ] ソーシャルワイヤー 日足 時系列データ

[3929 東証マザーズ] ソーシャルワイヤー (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-281681.001719.001670.001670.001330022487700
2017-03-271730.001730.001680.001689.002600044235400
2017-03-241724.001756.001685.001685.002550043652700
2017-03-231780.001780.001700.001736.002550044491800
2017-03-221700.001767.001656.001730.003070052794100
2017-03-211745.001750.001701.001721.002270039305800
2017-03-171749.001766.001682.001745.001600027580000
2017-03-161632.001745.001620.001739.002590043776000
2017-03-151770.001770.001601.001630.005230086850800
2017-03-141736.001770.001661.001734.003900066855000
2017-03-131820.001893.001750.001780.0074100136456300
2017-03-101814.001825.001755.001770.005340095553100
2017-03-091720.001800.001700.001795.0061700108121200
2017-03-081724.001765.001700.001725.003980068742400
2017-03-071766.001790.001694.001695.0063400110300500
2017-03-061644.001700.001612.001695.0075600126284700
2017-03-031551.001565.001535.001555.00960014911200
2017-03-021555.001571.001550.001552.00990015429800
2017-03-011541.001552.001508.001541.00850013042100
2017-02-281529.001563.001515.001535.002160033084300
2017-02-271561.001575.001525.001525.0072400112532200
2017-02-241614.001649.001556.001561.003780060621000
2017-02-231585.001605.001577.001600.001730027504900
2017-02-221566.001585.001496.001555.002240034618500
2017-02-211601.001605.001541.001565.001890029759200
2017-02-201570.001630.001526.001601.004370068905400
2017-02-171499.001546.001482.001546.003270049470900
2017-02-161455.001480.001431.001469.001490021699200
2017-02-151448.001455.001420.001452.002610037631400
2017-02-141390.001450.001376.001397.002800039556100
2017-02-131334.001361.001324.001360.001570021127300
2017-02-101321.001321.001295.001310.00810010573400
2017-02-091340.001349.001291.001321.001250016508700
2017-02-081379.001379.001339.001340.0052007060200
2017-02-071345.001345.001330.001336.0063008437500
2017-02-061316.001344.001312.001339.00980012999900
2017-02-031350.001350.001301.001314.001300017088400
2017-02-021325.001435.001325.001350.001980026744000
2017-02-011325.001368.001295.001325.0095700126887400
2017-01-311423.001470.001400.001445.001810025932300
2017-01-301450.001461.001441.001451.001030014942900
2017-01-271480.001492.001460.001460.001400020682200
2017-01-261381.001486.001381.001479.002880041505700
2017-01-251350.001391.001343.001390.003140042973000
2017-01-241282.001347.001282.001347.001600021067800
2017-01-231287.001301.001270.001292.00790010135100
2017-01-201301.001308.001286.001286.0029003756600
2017-01-191304.001318.001301.001310.0019002488600
2017-01-181308.001309.001280.001304.0032004153400
2017-01-171300.001312.001285.001302.0077009989200
2017-01-161316.001319.001307.001310.0061008012400
2017-01-131323.001323.001300.001302.0057007443100
2017-01-121350.001355.001298.001302.001140014984600
2017-01-111350.001365.001350.001350.001140015406900
2017-01-101306.001341.001276.001341.002350030847200
2017-01-061282.001285.001270.001276.0047005999000
2017-01-051270.001281.001260.001280.001540019540800
2017-01-041241.001263.001241.001260.001250015658200
2016-12-301223.001242.001223.001242.0046005670000
2016-12-291223.001237.001222.001224.0063007707800
2016-12-281240.001240.001221.001226.0058007140500
2016-12-271215.001244.001215.001237.00970011896200
2016-12-261235.001235.001200.001215.001300015704100
2016-12-221230.001238.001230.001230.00890010984100
2016-12-211254.001254.001232.001236.001030012818900
2016-12-201249.001253.001240.001240.0063007850900
2016-12-191244.001252.001242.001246.0033004111400
2016-12-161264.001309.001237.001242.001600020151100
2016-12-151262.001262.001250.001250.0073009191600
2016-12-141253.001274.001250.001260.002280028650200
2016-12-131220.001298.001220.001292.002910036723000
2016-12-121235.001240.001223.001223.0054006655500
2016-12-091232.001234.001220.001234.0035004296100
2016-12-081211.001244.001208.001228.001000012234500
2016-12-071220.001220.001207.001208.0035004240000
2016-12-061216.001220.001195.001209.002130025825400
2016-12-051201.001205.001195.001195.0025003001300
2016-12-021220.001220.001205.001205.0031003757300
2016-12-011233.001247.001221.001221.0055006770500
2016-11-301247.001247.001230.001235.0045005557400
2016-11-291258.001258.001228.001249.0059007297700
2016-11-281252.001252.001225.001240.0042005192700
2016-11-251279.001280.001237.001255.0045005654800
2016-11-241260.001260.001234.001249.0017002128300
2016-11-221243.001260.001230.001240.00800995200
2016-11-211289.001289.001247.001247.0029003674100
2016-11-181259.001287.001259.001275.0037004693200
2016-11-171255.001258.001227.001258.00980012195000
2016-11-161197.001215.001181.001215.0059007088100
2016-11-151202.001202.001174.001179.0010001193800
2016-11-141194.001204.001176.001185.0075008909500
2016-11-111160.001181.001160.001163.0044005133300
2016-11-101177.001177.001141.001166.0084009729900
2016-11-091179.001197.001080.001117.001930021780600
2016-11-081191.001200.001155.001184.0073008574000
2016-11-071211.001219.001188.001191.0077009246900
2016-11-041217.001218.001200.001205.001250015123600
2016-11-021250.001250.001230.001234.001270015732700
2016-11-011270.001329.001215.001264.003560044481500
2016-10-311336.001347.001325.001337.00890011869600
2016-10-281330.001338.001329.001329.0052006936600
2016-10-271313.001345.001312.001325.0059007833400
2016-10-261336.001340.001310.001318.0071009423300
2016-10-251383.001385.001315.001335.002350031742100
2016-10-241320.001379.001320.001379.002550034505000
2016-10-211350.001370.001295.001314.002120028423100
2016-10-201300.001350.001254.001342.003540046733600
2016-10-191257.001285.001232.001283.0060007578200
2016-10-181259.001268.001227.001250.00870010830200
2016-10-171265.001268.001244.001259.00960012087500
2016-10-141263.001263.001215.001240.001060013206600
2016-10-131263.001274.001262.001263.0042005313000
2016-10-121248.001268.001244.001258.00960012051300
2016-10-111247.001263.001241.001253.0068008501200
2016-10-071238.001244.001237.001238.0047005822000
2016-10-061220.001247.001220.001238.00850010447800
2016-10-051220.001248.001218.001235.001020012568400
2016-10-041239.001239.001213.001227.0045005516100
2016-10-031225.001239.001205.001239.0036004394800
2016-09-301182.001200.001182.001195.00920010914000
2016-09-291209.001230.001209.001220.0051006214200
2016-09-281219.001219.001188.001214.0055006624800
2016-09-271197.001213.001193.001197.0069008284900
2016-09-261206.001259.001206.001210.0061007491800
2016-09-231190.001200.001176.001191.0070008344000
2016-09-211160.001171.001144.001160.0072008330500
2016-09-201152.001187.001140.001160.0047005470500
2016-09-161185.001189.001155.001166.0045005261500
2016-09-151194.001207.001171.001185.00920010947100
2016-09-141289.001347.001220.001225.006630085371400
2016-09-131132.001279.001132.001279.006790081854800
2016-09-121111.001120.001100.001103.0055006088600
2016-09-091110.001130.001097.001124.001090012178100
2016-09-081090.001104.001085.001104.0053005809300
2016-09-071080.001098.001071.001094.0058006307600
2016-09-061100.001100.001085.001098.0087009509900
2016-09-051077.001096.001077.001089.0047005114200
2016-09-021065.001085.001065.001076.0031003333900
2016-09-011085.001085.001060.001063.0055005885400
2016-08-311094.001109.001080.001080.0065007101900
2016-08-301144.001144.001089.001094.001890020910000
2016-08-291119.001132.001111.001114.003940044122600
2016-08-261098.001257.001083.001149.00160800188776000
2016-08-251053.001053.001031.001038.001120011629100
2016-08-241035.001047.001031.001040.0082008530800
2016-08-231032.001049.001016.001035.0028002900000
2016-08-221032.001041.001031.001032.0030003101300
2016-08-191036.001036.001028.001032.001030010633400
2016-08-181024.001049.001024.001036.0096009923400
2016-08-171041.001076.001041.001054.0049005182800
2016-08-161055.001075.001050.001066.0090009544300
2016-08-151074.001074.001040.001059.0054005668500
2016-08-121017.001045.001017.001044.0031003202600
2016-08-101042.001045.001016.001021.0054005570900
2016-08-09999.001025.00999.001022.0051005168100
2016-08-081027.001040.001000.001003.002960030133400
2016-08-051078.001083.001045.001057.0069007320000
2016-08-041060.001070.001045.001068.001360014414500
2016-08-031071.001076.001030.001030.002300024211100
2016-08-021130.001130.001091.001092.001840020445400
2016-08-011145.001175.001133.001134.002610029874500
2016-07-291217.001249.001200.001235.00950011606400
2016-07-281210.001223.001185.001223.0075009038100
2016-07-271180.001213.001180.001206.0049005881300
2016-07-261185.001200.001176.001183.0054006388100
2016-07-251170.001209.001170.001185.0082009678800
2016-07-221220.001224.001177.001200.001040012415300
2016-07-211242.001242.001213.001215.0042005136200
2016-07-201210.001250.001208.001219.0061007421700
2016-07-191225.001249.001203.001219.0071008693300
2016-07-151280.001280.001241.001241.00950011953700
2016-07-141271.001322.001258.001300.00910011679700
2016-07-131268.001283.001250.001271.0067008510500
2016-07-121280.001285.001259.001275.0041005215200
2016-07-111242.001289.001240.001262.0024003013100
2016-07-081231.001250.001211.001212.001020012500600
2016-07-071260.001276.001245.001260.0065008155100
2016-07-061245.001268.001200.001268.001160014312900
2016-07-051306.001307.001259.001260.001420018034300
2016-07-041295.001307.001273.001301.0050006464000
2016-07-011269.001299.001269.001295.0077009890600
2016-06-301269.001284.001262.001266.0062007884200
2016-06-291240.001270.001240.001256.0063007918100
2016-06-281162.001223.001148.001223.001050012333800
2016-06-271180.001209.001156.001192.001860022067000
2016-06-241340.001355.001040.001148.006160076272600
2016-06-231320.001326.001300.001318.001910024994900
2016-06-221381.001442.001320.001346.002310031645400
2016-06-211370.001428.001328.001411.002010028001900
2016-06-201293.001347.001293.001347.001920025460300
2016-06-171293.001333.001280.001281.002540033048800
2016-06-161441.001441.001244.001293.003040040376400
2016-06-151380.001449.001380.001411.001720024218800
2016-06-141510.001512.001410.001410.003040043962800
2016-06-131619.001619.001532.001540.003020047392900
2016-06-101630.001631.001602.001619.00820013224300
2016-06-091611.001644.001600.001630.001380022431400
2016-06-081677.001677.001575.001606.001450023503500
2016-06-071590.001696.001575.001646.001350021930600
2016-06-061630.001631.001575.001590.001100017564200
2016-06-031632.001669.001630.001630.001210019871200
2016-06-021660.001712.001621.001632.002000033473500
2016-06-011640.001710.001632.001680.004460074623200
2016-05-311650.001660.001618.001644.002520041328100
2016-05-301601.001632.001580.001618.002450039407700
2016-05-271582.001642.001575.001595.004550072936500
2016-05-261596.001618.001550.001571.002260035694600
2016-05-251565.001610.001563.001601.002430038522700
2016-05-241615.001615.001527.001563.002390037156800
2016-05-231590.001620.001550.001600.003320052469100
2016-05-201560.001582.001505.001550.003260050255900
2016-05-191520.001555.001510.001529.001390021273300
2016-05-181597.001610.001507.001518.004550070399500
2016-05-171590.001636.001545.001585.002990047121300
2016-05-161632.001647.001590.001598.004480072389900
2016-05-131729.001734.001650.001672.0074800125226200
2016-05-121723.001950.001696.001748.00294100536596300
2016-05-111700.001716.001681.001695.003440058471000
2016-05-101722.001750.001635.001671.0093000157943600
2016-05-091591.001720.001573.001704.0082800138246400
2016-05-061600.001644.001550.001590.002070032758800
2016-05-021601.001666.001560.001601.004120065977300
2016-04-281680.001713.001495.001695.005300087535200
2016-04-271655.001740.001647.001666.001960033048000
2016-04-261700.001729.001620.001655.004240070982000
2016-04-251709.001785.001687.001693.0059900103425900
2016-04-221677.001714.001621.001679.002710044950200
2016-04-211630.001722.001621.001717.005550093669200
2016-04-201595.001627.001561.001590.002210035254600
2016-04-191520.001600.001520.001598.004010063031400
2016-04-181510.001510.001457.001470.002910043044600
2016-04-151560.001574.001520.001520.003320051278400
2016-04-141615.001630.001570.001583.001710027294600
2016-04-131595.001650.001588.001592.002940047312000
2016-04-121690.001715.001580.001588.003460056788500
2016-04-111590.001691.001566.001671.004060065670400
2016-04-081460.001588.001453.001538.002690040780000
2016-04-071527.001610.001473.001530.004730072956900
2016-04-061422.001522.001414.001492.005210076488900
2016-04-051695.001695.001465.001476.0084800132664400
2016-04-041670.001740.001607.001696.0081300136526800
2016-04-011913.001913.001705.001737.00109400194838500
2016-03-311997.002108.001805.001848.00424200843416000
2016-03-301596.001970.001596.001890.00299900547658300
2016-03-291634.001650.001580.001597.003990063942100
2016-03-281628.001748.001627.001649.0092500155236500
2016-03-251502.001770.001502.001668.00204000334620400
2016-03-241531.001537.001460.001496.002790041715700
2016-03-231447.001590.001440.001537.0083000125855800
2016-03-221450.001450.001410.001432.001100015702400

   ※ 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