[3939 東証マザーズ] カナミックネットワーク 日足 時系列データ

[3939 東証マザーズ] カナミックネットワーク (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-285110.005360.005080.005210.001010052858000
2017-04-275110.005210.005080.005110.00410021116000
2017-04-265090.005130.005040.005040.0014007108000
2017-04-254975.005080.004965.005000.0018009006500
2017-04-245180.005180.004915.004975.00270013455500
2017-04-215280.005280.005140.005140.0013006749000
2017-04-205140.005310.005140.005230.0015007836000
2017-04-195300.005300.005110.005130.00670034956000
2017-04-184950.005250.004950.005250.00500025581500
2017-04-174720.004915.004720.004880.0017008284000
2017-04-144880.004880.004720.004720.0015007219500
2017-04-134780.004950.004630.004950.00630030012000
2017-04-125060.005090.004805.004810.00850041625500
2017-04-115240.005300.005100.005190.00570029763000
2017-04-105200.005350.005110.005260.00310016222000
2017-04-075060.005400.004910.005260.001240064210500
2017-04-065160.005160.005000.005000.00590029775000
2017-04-055350.005350.005020.005210.00790040847000
2017-04-045420.005430.005100.005150.001240065273000
2017-04-035870.005940.005510.005520.0022700129688000
2017-03-315790.006680.005790.006010.0049800310779000
2017-03-305750.005830.005650.005680.001430082206000
2017-03-295100.005640.005100.005560.0021800118618000
2017-03-285080.005170.005050.005140.00560028579000
2017-03-275130.005140.005060.005080.00670034147000
2017-03-245090.005130.005030.005090.00490024873000
2017-03-235210.005210.004995.005090.001330067478000
2017-03-225440.005490.005270.005270.001790096291000
2017-03-215680.005870.005630.005740.001280073535000
2017-03-175680.005910.005570.005910.0031200179700000
2017-03-165510.005700.005490.005580.001590088513000
2017-03-155740.005740.005420.005510.0028200157191000
2017-03-145840.005970.005840.005940.00800047207000
2017-03-136370.006370.005700.005820.0025800155150000
2017-03-106520.006660.006220.006300.0021700138848000
2017-03-096740.006840.006430.006470.0019000125350000
2017-03-086880.006900.006650.006730.0023100156552000
2017-03-077490.007490.006810.006900.0058800420078000
2017-03-066480.007340.006300.007190.00137000957276000
2017-03-036700.006710.006140.006360.0047900307374000
2017-03-026650.006740.006250.006370.0068100443601000
2017-03-016150.006840.006000.006750.001595001036808000
2017-02-285400.005940.005210.005840.0042000238190000
2017-02-275760.006400.005360.005400.00117600691224000
2017-02-244870.005430.004835.005430.0056000293598000
2017-02-234770.004770.004640.004730.002040095938000
2017-02-224800.004835.004770.004800.00790037897500
2017-02-214840.004865.004730.004800.0024800119130500
2017-02-204950.004980.004785.004830.0026500129147500
2017-02-174710.004960.004705.004810.0056600272763500
2017-02-164450.004750.004445.004750.0073200339059500
2017-02-154260.004450.004210.004445.0060700264192000
2017-02-144130.004295.004065.004295.0053100223082000
2017-02-133900.004275.003850.004200.0094200387446000
2017-02-103870.003905.003800.003845.001280049312500
2017-02-093910.003935.003805.003805.001480057555500
2017-02-083810.003925.003810.003910.001770068483000
2017-02-073790.003885.003790.003850.00400015408500
2017-02-063810.003900.003780.003830.00940036176000
2017-02-033825.003880.003795.003810.001330051113500
2017-02-023850.003900.003815.003895.001490057643000
2017-02-013895.003895.003740.003820.00670025729500
2017-01-313750.003910.003750.003835.001720066388000
2017-01-303720.003830.003630.003750.002050076508500
2017-01-273865.003880.003780.003780.001620061808000
2017-01-263965.003965.003870.003880.002170084875000
2017-01-253965.003965.003885.003960.001590062474500
2017-01-243960.003965.003860.003965.00930036406500
2017-01-233890.003965.003860.003960.001500059092000
2017-01-203830.003930.003830.003890.00850033053500
2017-01-193870.003920.003855.003890.00620024092500
2017-01-183835.003915.003830.003850.001110043075500
2017-01-173975.004000.003835.003835.0025800101211000
2017-01-163935.003960.003850.003935.00980038391500
2017-01-133850.003980.003740.003850.0028700112050000
2017-01-123970.003970.003515.003850.002120080379500
2017-01-114075.004075.003800.003965.001410056054000
2017-01-103875.004105.003820.004085.0028000111552500
2017-01-063800.003890.003800.003875.001120043018000
2017-01-053820.003885.003795.003835.001840070364500
2017-01-043820.003900.003820.003820.001420054495000
2016-12-303930.004100.003800.003885.0037700149507000
2016-12-293925.003965.003850.003920.001700066523500
2016-12-283940.003970.003885.003945.001730068097000
2016-12-273970.003990.003910.003985.0028900114329500
2016-12-263905.003980.003850.003905.0029900117277500
2016-12-223920.003980.003800.003810.0064400250277000
2016-12-213770.003770.003660.003710.0027800103554000
2016-12-203650.003820.003495.003730.0042400157772000
2016-12-193415.003650.003415.003650.0030000107838000
2016-12-163450.003470.003400.003450.001350046272500
2016-12-153550.003550.003360.003370.001050036081000
2016-12-143260.003500.003260.003460.002590087477000
2016-12-133240.003250.003195.003205.00870028066500
2016-12-123355.003355.003100.003170.002320074067000
2016-12-093600.003600.003350.003355.002620091452000
2016-12-083400.003650.003310.003615.0065300230927500
2016-12-073270.003645.003170.003500.00156000537298000
2016-12-063200.003225.002951.003070.0058900182267600
2016-12-052928.003100.002926.003080.0044300134552800
2016-12-022960.002960.002859.002894.0034900101396800
2016-12-012836.002943.002836.002929.0064000185125700
2016-11-302690.002820.002682.002800.0043900120850700
2016-11-292581.002673.002557.002650.001020026751400
2016-11-282568.002600.002567.002581.00490012643900
2016-11-252645.002645.002575.002588.00790020467500
2016-11-242640.002669.002561.002610.002780072644000
2016-11-222790.002800.002622.002626.003500093255900
2016-11-212810.002825.002750.002750.002460068459900
2016-11-182685.002738.002651.002726.002950079838700
2016-11-172620.002655.002571.002638.002450063942600
2016-11-162598.002718.002510.002650.0059100154039200
2016-11-152730.002734.002530.002560.0052400136352200
2016-11-142780.002824.002730.002731.003570098288800
2016-11-112966.002969.002810.002880.002930084378400
2016-11-103170.003170.002840.002866.0075300222181100
2016-11-093225.003230.002980.003000.00137000417639900
2016-11-083270.003700.003270.003680.0036700129347500
2016-11-073300.003415.003210.003340.001000033080000
2016-11-043310.003445.003010.003340.002350076043500
2016-11-023335.003405.003200.003315.001620053335000
2016-11-013390.003450.003340.003400.00900030458000
2016-10-313480.003500.003360.003380.00580019722000
2016-10-283350.003440.003305.003430.001280043097500
2016-10-273550.003550.003320.003400.002210075165000
2016-10-267100.007250.007080.007130.00360025724000
2016-10-257370.007400.007080.007100.0015600112491000
2016-10-247400.007480.007350.007450.00570042197000
2016-10-217670.007670.007370.007380.0013600102058000
2016-10-207810.007850.007610.007620.0014000108155000
2016-10-197690.007900.007550.007670.0022900177676000
2016-10-187390.007860.007250.007830.0038600294323000
2016-10-177350.007420.007230.007280.00690050393000
2016-10-147390.007550.007300.007350.001330098604000
2016-10-137570.007680.007310.007370.0026000193791000
2016-10-127970.008160.007500.007570.00125400993919000
2016-10-117770.007780.007520.007750.0031300239973000
2016-10-077580.007790.007390.007620.0040200306739000
2016-10-067480.007740.007330.007600.0057800433929000
2016-10-057530.008050.007200.007480.00109300830764000
2016-10-048270.008650.007530.007550.002786002238904000
2016-10-037270.008560.007190.008150.003883003148294000
2016-09-307130.007440.006960.007060.0038000272412000
2016-09-297200.007720.006810.007220.0072400526614000
2016-09-287080.007320.006910.007120.0033900241571000
2016-09-276890.007470.006610.007100.00104800735923000
2016-09-267320.007340.006800.007000.0070100492454000
2016-09-237400.007730.007130.007350.001638001220595000
2016-09-219250.009410.007460.007550.005780004855380000
2016-09-208870.009760.008420.008960.00133840012254290000
2016-09-167880.009320.006730.009130.0011415009145771000
2016-09-158600.009100.007560.008090.005011004198746000
2016-09-1400

   ※ 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