[3935 東証マザーズ] エディア 日足 時系列データ

[3935 東証マザーズ] エディア (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-191788.001805.001500.001570.0028925004773146000
2017-10-181748.001748.001726.001748.00510900892648100
2017-10-171448.001448.001448.001448.004620066897600
2017-10-161085.001174.001071.001148.00217900244265300
2017-10-131191.001200.001082.001096.00551300624439500
2017-10-121205.001237.001180.001225.00185600223912800
2017-10-111225.001290.001217.001258.00132400165363800
2017-10-101233.001266.001213.001237.00107200132457400
2017-10-061233.001252.001215.001230.00104000128315300
2017-10-051300.001327.001203.001215.00249000312457300
2017-10-041322.001395.001275.001300.00330900439012700
2017-10-031320.001403.001316.001318.00237000321152100
2017-10-021320.001350.001286.001311.00115100150998900
2017-09-291293.001327.001283.001306.006640086419100
2017-09-281300.001360.001300.001310.00102600135518200
2017-09-271300.001378.001281.001286.00214500283718200
2017-09-261290.001320.001237.001275.00284000362956300
2017-09-251355.001400.001313.001313.00125600169725100
2017-09-221423.001434.001345.001359.00294800406533500
2017-09-211436.001524.001407.001436.00219100319560000
2017-09-201438.001471.001410.001429.00116800167432800
2017-09-191456.001510.001425.001454.00198700291016800
2017-09-151374.001446.001348.001425.00171200240216300
2017-09-141457.001483.001371.001387.00304000431280100
2017-09-131501.001530.001472.001480.00239700360389500
2017-09-121475.001550.001451.001540.00195600292268600
2017-09-111510.001525.001450.001479.00196600290953900
2017-09-081470.001508.001400.001471.00216700316135500
2017-09-071550.001555.001421.001470.00272600405448600
2017-09-061444.001529.001377.001487.00476000697768700
2017-09-051732.001750.001465.001489.006940001096173000
2017-09-041871.001871.001702.001725.00547400970206900
2017-09-011923.001950.001869.001900.00210400400125800
2017-08-311890.002070.001864.001914.00321900620890600
2017-08-302010.002029.001810.001909.00341400644781700
2017-08-292050.002054.001920.001996.00228700454011900
2017-08-284200.004220.004130.004135.0062600261150000
2017-08-254370.004410.004200.004200.00157100673653500
2017-08-244100.004525.003960.004440.003850001658640500
2017-08-234150.004185.004050.004105.00110100451850500
2017-08-224200.004340.004000.004100.002879001193479000
2017-08-213945.004365.003720.004065.007247002983084000
2017-08-183755.004065.003725.003890.003594001402156500
2017-08-173475.003970.003440.003825.00227100848596500
2017-08-163490.003895.003420.003535.003001001097594000
2017-08-153060.003445.003060.003280.00134400436564500
2017-08-143125.003250.003050.003200.0057800183523500
2017-08-103270.003380.003220.003315.0036900121203000
2017-08-093400.003425.003205.003340.0092200303227500
2017-08-083370.003605.003370.003495.0044500156614500
2017-08-073530.003550.003380.003430.0043000149344500
2017-08-043385.003540.003300.003460.0087700300395000
2017-08-033595.003645.003260.003385.00138500468252000
2017-08-023500.003665.003425.003595.00124800443781000
2017-08-013830.003840.003370.003420.00219500778458500
2017-07-313865.003945.003650.003900.00159500606349000
2017-07-284130.004145.003880.003895.00107900429985500
2017-07-274115.004185.004090.004090.0053000218690000
2017-07-264180.004230.004075.004080.00179700742747000
2017-07-254175.004295.004130.004250.0044100185988000
2017-07-244290.004380.004170.004230.0075200320827500
2017-07-214265.004360.004160.004270.0090500387432500
2017-07-204580.004620.004175.004225.002314001013376500
2017-07-194445.004535.004295.004350.00110500486784500
2017-07-184660.004780.004410.004410.00169700775043500
2017-07-144900.005350.004660.004825.003458001720246000
2017-07-135040.005160.004900.005000.00106200532816000
2017-07-125150.005330.005050.005080.00127200656437000
2017-07-115330.005430.005080.005170.002010001051990000
2017-07-105200.005790.004845.005380.008583004660219000
2017-07-074360.005100.004310.005100.002305001063257500
2017-07-064490.004645.004375.004400.0096600435767000
2017-07-054410.004550.004335.004420.0083500371016000
2017-07-044725.004730.004200.004400.00178000794688500
2017-07-034550.004740.004470.004655.00132500614613000
2017-06-304195.004570.004130.004560.00146500642873500
2017-06-294270.004590.004215.004330.00140300616255000
2017-06-284180.004320.004020.004155.00127400532041000
2017-06-274510.004640.004350.004365.00139600622022000
2017-06-264390.004610.004345.004510.00142400640391500
2017-06-234620.004850.003940.004355.004696002056743000
2017-06-224405.004720.004360.004610.002617001191831500
2017-06-213905.004590.003790.004405.005543002398545500
2017-06-203975.004000.003835.003900.00120400469849500
2017-06-193980.004145.003755.003975.003922001551015500
2017-06-163850.004000.003725.004000.00162600633837500
2017-06-153630.003820.003575.003820.00108300403933500
2017-06-143670.003670.003470.003610.0093300332106500
2017-06-133625.003720.003550.003600.00119500433303000
2017-06-123810.003850.003520.003625.002919001079396500
2017-06-093635.004070.003630.004040.002920001139197000
2017-06-083690.003845.003585.003630.00115900427171000
2017-06-073660.003820.003650.003690.00105800393336500
2017-06-063585.003895.003455.003790.002894001060240000
2017-06-053490.003860.003470.003635.00267700982700500
2017-06-023515.003545.003380.003390.0092700319521500
2017-06-013350.003475.003310.003405.00125200425880500
2017-05-313545.003630.003280.003310.00192100653152000
2017-05-303390.003630.003320.003600.00181900635174000
2017-05-293335.003475.003265.003335.00138400463367500
2017-05-263400.003540.003275.003425.00151300513808500
2017-05-253580.003690.003450.003450.00165300586497000
2017-05-243550.003730.003460.003545.00273900976706500
2017-05-233570.003695.003460.003495.00265500946012000
2017-05-223750.003900.003615.003640.006520002432753000
2017-05-194010.004080.003665.003950.0022947009000785500
2017-05-183380.003380.003380.003380.002020068276000
2017-05-172364.002880.002295.002880.00131900323262000
2017-05-162451.002574.002379.002380.00157800388620700
2017-05-152360.002495.002319.002470.00132200318168100
2017-05-122375.002569.002375.002434.00226600555814300
2017-05-112359.002685.002285.002472.007291001844795500
2017-05-102465.002484.002359.002396.00217000524142400
2017-05-092459.002518.002223.002444.007271001753407800
2017-05-082006.002451.001995.002428.0010605002437762300
2017-05-021853.002046.001843.002003.00188600371224500
2017-05-011868.001940.001853.001874.0079100149458600
2017-04-281885.001916.001852.001853.003920073658800
2017-04-271835.001888.001834.001880.002700050136600
2017-04-261881.001881.001825.001851.004690087057000
2017-04-251781.001841.001781.001841.002900052438500
2017-04-241803.001823.001798.001800.002670048179800
2017-04-211860.001874.001801.001823.004160075951900
2017-04-201907.001911.001842.001848.003860072355300
2017-04-191821.001929.001821.001910.0076900145574200
2017-04-181850.001907.001801.001852.00101100186940000
2017-04-171740.001862.001740.001839.0085000153526900
2017-04-141762.001875.001730.001744.00178800316645200
2017-04-131753.001909.001726.001842.0091800166863200
2017-04-121783.001798.001731.001771.0071000125204300
2017-04-111800.001865.001796.001816.003120056724500
2017-04-101808.001834.001800.001816.002400043632500
2017-04-071810.001838.001750.001800.0074100132864700
2017-04-061822.001839.001781.001806.005510099466900
2017-04-051846.001915.001808.001850.004400081605700
2017-04-041902.001902.001801.001824.0079600146301200
2017-04-031979.001979.001832.001907.0095700183456000
2017-03-311989.002037.001972.001980.003250064883500
2017-03-302021.002059.001970.001973.004960099038700
2017-03-291961.002071.001941.002045.0067500136440000
2017-03-281967.001998.001919.001939.003260063810400
2017-03-272000.002030.001932.001980.0052100103417100
2017-03-242050.002050.001982.002004.003750075301800
2017-03-232016.002075.002004.002034.004120083707900
2017-03-222000.002122.001959.002005.00104000210738400
2017-03-211970.002036.001903.002030.0075200147903900
2017-03-172025.002046.001950.001989.0061900122849000
2017-03-161983.002049.001980.002025.0052200105323200
2017-03-152100.002143.001996.001997.0093800190874900
2017-03-142078.002195.002042.002143.0081400170711200
2017-03-132200.002284.002090.002099.00103700224288500
2017-03-102199.002240.002175.002200.0054800120543800
2017-03-092315.002320.002220.002220.0086500195620500
2017-03-082341.002412.002312.002315.0082100193011900
2017-03-072371.002419.002311.002340.00103100242213900
2017-03-062366.002438.002353.002370.00131500314741600
2017-03-032304.002397.002274.002326.00187400438198400
2017-03-022244.002675.002200.002302.008750002139361500
2017-03-012174.002260.002075.002194.00230200500022100
2017-02-282301.002320.002180.002185.00166600373829700
2017-02-272295.002468.002286.002320.00253600602448700
2017-02-242346.002443.002280.002333.00205200482058400
2017-02-232470.002500.002337.002417.008266002009652100
2017-02-222113.002530.002087.002382.0018178004245758100
2017-02-211970.002129.001950.002063.00164200335318000
2017-02-201926.001989.001925.001963.004950097378800
2017-02-171961.001979.001911.001940.0062400121049800
2017-02-161900.002008.001887.001986.0095700187473900
2017-02-151939.001950.001905.001905.004060078107000
2017-02-141987.002019.001933.001948.0053500105236300
2017-02-131996.002079.001968.002006.00108000219467400
2017-02-101922.001989.001913.001963.0057600112857400
2017-02-091965.001965.001911.001922.005070098019600
2017-02-081878.001996.001850.001978.00174700338310700
2017-02-071852.001868.001831.001856.002150039706400
2017-02-061824.001870.001822.001854.003480064203500
2017-02-031854.001888.001822.001822.002720050154200
2017-02-021851.001912.001851.001854.004140077883100
2017-02-011872.001899.001832.001851.003710068933800
2017-01-311876.001900.001855.001876.004310080937500
2017-01-301925.001930.001872.001895.004810091473900
2017-01-271849.001924.001830.001923.0080100150971600
2017-01-261841.001851.001815.001834.003010055284300
2017-01-251835.001850.001813.001837.003260059623300
2017-01-241781.001836.001774.001827.003160057213700
2017-01-231775.001808.001769.001789.001920034294400
2017-01-201779.001796.001763.001767.002470043911500
2017-01-191797.001817.001765.001767.002880051364100
2017-01-181753.001815.001753.001797.003830068236000
2017-01-171783.001800.001754.001764.004380077653900
2017-01-161850.001871.001750.001795.00128400231368300
2017-01-131843.001937.001843.001880.00169000318810300
2017-01-121796.001840.001771.001837.0064900117186900
2017-01-111787.001800.001770.001790.004730084511000
2017-01-101870.001871.001795.001816.00104300190844500
2017-01-061950.002065.001880.001910.00267000524832900
2017-01-051778.002170.001760.001953.007256001450221800
2017-01-041730.001777.001727.001775.002630045740300
2016-12-301711.001768.001711.001737.002160037629300
2016-12-291751.001788.001709.001722.004320074844200
2016-12-281726.001793.001726.001761.004350076886800
2016-12-271705.001838.001705.001749.0067600118196000
2016-12-261702.001725.001702.001705.003540060447700
2016-12-221710.001735.001700.001716.004270073099100
2016-12-211741.001751.001715.001723.004700081468400
2016-12-201725.001770.001722.001738.003430059829800
2016-12-191732.001740.001716.001717.004570078970900
2016-12-161820.001820.001737.001756.0073800130704900
2016-12-151879.001900.001801.001801.0073900135280500
2016-12-141809.001937.001793.001886.00110700207263400
2016-12-131745.001820.001742.001815.004250075989900
2016-12-121753.001822.001741.001763.004870086858000
2016-12-091750.001757.001703.001757.005500095578000
2016-12-081789.001815.001776.001776.003120055950700
2016-12-071800.001827.001778.001789.002880051751900
2016-12-061819.001820.001770.001795.005220093901400
2016-12-051870.001873.001823.001838.003340061508800
2016-12-021859.001915.001853.001862.003310061933400
2016-12-011876.001898.001860.001871.002570048027000
2016-11-301894.001930.001865.001879.003190060500900
2016-11-291950.001950.001878.001894.003720070917800
2016-11-281855.001988.001855.001960.0058900113973800
2016-11-251899.001920.001860.001871.003660068748200
2016-11-241980.002000.001905.001920.003420066736800
2016-11-221966.002014.001966.001975.003070060930400
2016-11-211920.002047.001920.002000.0058900117274200
2016-11-181872.001980.001865.001925.004180080273300
2016-11-171871.001901.001795.001864.0069900128752900
2016-11-161829.001919.001829.001894.002980056165900
2016-11-151836.001889.001809.001869.002530046532100
2016-11-141815.001865.001815.001836.001390025566100
2016-11-111848.001868.001820.001832.002210040773100
2016-11-101856.001895.001810.001890.003310060962800
2016-11-091861.002000.001733.001800.0074300137683700
2016-11-081900.001929.001824.001901.004880090697600
2016-11-071940.001970.001891.001900.003430065600400
2016-11-042000.002009.001896.001980.0053300104021200
2016-11-022012.002034.001996.002000.003260065570600
2016-11-012003.002150.001993.002004.0082400168463300
2016-10-312000.002019.001995.002003.002040040848300
2016-10-282017.002031.001996.001999.003130062805100
2016-10-272026.002044.002001.002017.002460049652700
2016-10-262013.002070.002011.002039.001670033946100
2016-10-252015.002047.002010.002021.001650033396100
2016-10-242050.002076.002024.002025.002450049976800
2016-10-212080.002088.002040.002058.003300068122900
2016-10-202098.002135.002075.002092.003210067500400
2016-10-192012.002169.002001.002120.0088200184074300
2016-10-182068.002068.002009.002020.002260045836400
2016-10-172088.002088.002014.002029.003870078944400

   ※ 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