[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 
2017-05-233570.003695.003460.003495.00265500946012000
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
2016-10-141980.002080.001951.002068.00129000259196900
2016-10-132174.002174.002101.002130.002800059482500
2016-10-122191.002237.002124.002124.004520098432400
2016-10-112180.002255.002113.002195.0073600160312700
2016-10-072320.002333.002164.002220.00119300264963800
2016-10-062399.002430.002230.002270.00170100393783800
2016-10-052500.002620.002360.002474.00194300487508200
2016-10-042353.002430.002330.002380.004040096176900
2016-10-032480.002480.002343.002403.0054600131102400
2016-09-302501.002527.002442.002470.0070500175319400
2016-09-292523.002596.002430.002481.00180200450446600
2016-09-282601.002838.002423.002627.0010725002837618000
2016-09-272034.002538.001968.002538.007179001665272700
2016-09-262090.002090.002012.002038.0085300175563500
2016-09-232043.002168.002020.002115.00125700263952600
2016-09-212077.002091.001990.002045.00206400416452600
2016-09-202128.002220.002061.002094.005512001172377500
2016-09-162378.002378.002378.002378.00450010701000
2016-09-152960.003030.002825.002878.00118400342838100
2016-09-143240.003340.002802.002984.00324700999000100
2016-09-133245.003545.003080.003380.009155003060778000
2016-09-122820.003315.002752.003315.00170400528780700
2016-09-092755.002855.002740.002814.003380094249200
2016-09-082713.002891.002701.002774.0083000231825500
2016-09-072590.002698.002565.002670.002900076405800
2016-09-062753.002774.002606.002638.0057100153061400
2016-09-052551.002753.002508.002727.0095500254619300
2016-09-022370.002620.002370.002570.0071000178926500
2016-09-012410.002410.002338.002375.001190028203300
2016-08-312427.002428.002400.002410.001320031842600
2016-08-302355.002429.002340.002423.00630015051800
2016-08-292400.002403.002301.002370.001710040342900
2016-08-262450.002457.002375.002395.001270030643300
2016-08-252451.002451.002410.002443.001160028198400
2016-08-242488.002490.002406.002430.001690041325600
2016-08-232405.002560.002372.002488.003780093876200
2016-08-222387.002400.002335.002355.00760017923800
2016-08-192370.002400.002366.002387.00570013578600
2016-08-182350.002450.002350.002408.001100026433800
2016-08-172380.002410.002335.002400.00970023228800
2016-08-162420.002489.002380.002386.001890045548900
2016-08-152320.002520.002315.002462.001700040798100
2016-08-122240.002369.002231.002344.003170071959800
2016-08-102405.002405.002275.002303.003290076948000
2016-08-092390.002434.002385.002405.002660063799400
2016-08-082538.002538.002400.002463.001750042698800
2016-08-052508.002525.002480.002490.001540038445900
2016-08-042559.002559.002502.002508.001240031358600
2016-08-032539.002558.002450.002550.002290057455900
2016-08-022515.002619.002508.002589.002300059124200
2016-08-012555.002590.002507.002540.001380035063900
2016-07-292496.002558.002405.002556.0043200106438300
2016-07-282669.002669.002526.002546.003650094259100
2016-07-272625.002680.002569.002679.003570093974900
2016-07-262700.002709.002580.002620.003050080294000
2016-07-252650.002779.002624.002677.003690099458300
2016-07-222588.002890.002512.002671.00113600308147100
2016-07-212600.002730.002500.002638.0062900166095400
2016-07-202407.002688.002380.002594.00118300301474000
2016-07-192580.002599.002365.002400.00129200316942500
2016-07-152894.002894.002702.002712.00124200349626100
2016-07-142705.002800.002690.002794.0047600130605300
2016-07-132854.002854.002665.002705.0061400167648000
2016-07-122880.002924.002827.002854.0037500107590700
2016-07-112800.002848.002761.002842.0041200115347400
2016-07-082810.002850.002650.002720.0052300142607100
2016-07-072861.003000.002770.002810.0076500219628700
2016-07-062870.002919.002742.002811.0076200214817000
2016-07-053010.003065.002964.002969.0083300249608700
2016-07-042840.003150.002840.003080.00152100456792400
2016-07-012790.002880.002731.002797.0094600264328700
2016-06-302720.002844.002669.002690.0092800256309500
2016-06-292600.002650.002553.002620.0072300187891800
2016-06-282453.002618.002402.002551.0077700195247300
2016-06-272512.002630.002404.002503.00112100280806000
2016-06-242985.002985.002335.002439.00214000535479500
2016-06-232889.002930.002809.002835.0054700156216900
2016-06-222962.003250.002872.002939.00152700461215800
2016-06-212802.003195.002801.003050.00186100563608900
2016-06-202949.002949.002801.002901.0084600244351000
2016-06-172900.002910.002640.002719.00118800333451100
2016-06-162998.003060.002670.002702.00155400435931100
2016-06-153025.003205.002916.003035.00202600616534400
2016-06-143595.003800.003060.003095.003178001047215500
2016-06-133760.003880.003630.003650.00143900534773500
2016-06-103715.003980.003630.003900.003098001189591500
2016-06-094000.004050.003710.003785.002672001029592000
2016-06-083895.003960.003655.003880.005559002121581500
2016-06-074440.004460.004010.004080.005407002273719500
2016-06-064725.005100.004430.004500.0015083007229268000
2016-06-034500.004795.004405.004795.00225590010492521000
2016-06-024300.004390.003875.004095.007570003162557500
2016-06-013925.004455.003775.004370.00290380012243121500
2016-05-313500.003990.003400.003990.0022406008404278000
2016-05-302950.003290.002833.003290.00258300800988000
2016-05-272810.002939.002756.002788.0083700235420400
2016-05-262925.003025.002780.002825.00166900476618500
2016-05-252990.003210.002872.002932.00241200726127800
2016-05-243270.003365.002967.002980.00300300939786800
2016-05-233550.003700.003235.003255.009723003415699000
2016-05-203330.003520.002963.003450.0014422004766506500
2016-05-192864.003260.002860.003260.004146001293481100
2016-05-183020.003150.002640.002756.00240800698780300

   ※ 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