[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 
2017-12-122390.002500.002389.002500.0047800117824800
2017-12-112323.002390.002310.002380.002060048502900
2017-12-082322.002322.002284.002310.002240051509500
2017-12-072320.002340.002280.002293.001910044028300
2017-12-062316.002322.002273.002292.001680038603000
2017-12-052281.002342.002255.002316.001970045381000
2017-12-042319.002370.002296.002305.003150073340800
2017-12-012267.002320.002205.002293.002100047477900
2017-11-302320.002362.002263.002263.00940021573900
2017-11-292330.002386.002303.002320.001770041555700
2017-11-282362.002367.002302.002319.002070048239800
2017-11-272275.002393.002275.002370.003840090818800
2017-11-242289.002311.002263.002275.001650037651500
2017-11-222363.002363.002315.002336.001770041353100
2017-11-212330.002367.002261.002319.002950068394600
2017-11-202210.002348.002210.002346.0063400145455400
2017-11-172096.002200.002081.002200.0063400135505100
2017-11-161954.002070.001953.002069.003340067645500
2017-11-151946.001984.001891.001954.0095300184330700
2017-11-142080.002088.002000.002033.002070042436200
2017-11-132050.002077.002050.002073.001130023332700
2017-11-102081.002089.002050.002078.001370028328800
2017-11-092129.002129.002051.002097.003540073745900
2017-11-082020.002135.002000.002100.0053100108886300
2017-11-072009.002011.001960.002010.002600051898100
2017-11-061995.001995.001966.001966.00550010867500
2017-11-021986.001998.001982.001994.00650012931200
2017-11-012000.002000.001970.001988.001220024244500
2017-10-312000.002001.001986.002001.001180023546300
2017-10-302000.002014.001986.002005.002810056224200
2017-10-271950.001982.001945.001974.001340026367900
2017-10-261920.001948.001910.001942.00660012771400
2017-10-251910.001915.001897.001910.00810015444500
2017-10-241890.001908.001882.001908.00720013657100
2017-10-231862.001899.001862.001890.00770014476600
2017-10-201885.001895.001857.001860.001570029405600
2017-10-191916.001924.001885.001901.002000038057300
2017-10-181940.001940.001900.001930.001680032313900
2017-10-171960.001965.001924.001933.00960018655300
2017-10-161940.001958.001921.001958.001990038696600
2017-10-131931.001950.001922.001936.001400027066200
2017-10-121947.001960.001936.001937.001140022206700
2017-10-111959.001959.001931.001947.00950018433900
2017-10-101965.001965.001928.001941.00690013387700
2017-10-061929.001964.001926.001941.001370026633000
2017-10-052005.002005.001933.001939.002540049749100
2017-10-041998.002008.001941.002005.003270064701600
2017-10-031990.002013.001971.001981.0065400130288100
2017-10-021921.001960.001917.001958.0052600101955200
2017-09-291885.001903.001842.001898.002600048702400
2017-09-281825.001880.001825.001878.001600029669000
2017-09-271885.001896.001819.001827.003700068385000
2017-09-261906.001929.001875.001881.003640069093400
2017-09-251928.002001.001919.001931.00174400339904200
2017-09-221907.001929.001885.001910.0052600100274700
2017-09-211921.001921.001875.001891.002720051392600
2017-09-201929.001929.001878.001892.0063200120718600
2017-09-191850.001920.001850.001905.0074700140922400
2017-09-151797.001845.001783.001839.003400061958200
2017-09-141795.001830.001775.001790.002260040651900
2017-09-131731.001798.001720.001798.004390077665300
2017-09-121683.001725.001681.001712.003710063183900
2017-09-111680.001699.001661.001665.001810030256600
2017-09-081669.001700.001666.001675.002420040625900
2017-09-071716.001716.001686.001693.001900032326700
2017-09-061715.001730.001688.001702.002780047388400
2017-09-051844.001845.001741.001743.004170074317000
2017-09-041855.001860.001841.001845.001520028099600
2017-09-011860.001870.001858.001860.002680049942900
2017-08-311880.001884.001862.001862.001260023596900
2017-08-301863.001882.001857.001858.00920017207300
2017-08-291875.001875.001846.001867.00860016014200
2017-08-281855.001885.001855.001875.00960017889900
2017-08-251840.001892.001840.001885.001000018775300
2017-08-241855.001860.001830.001850.002200040546600
2017-08-231883.001893.001865.001865.001870035048200
2017-08-221906.001907.001880.001885.002340044275200
2017-08-211921.001921.001906.001906.001280024474000
2017-08-181913.001925.001911.001922.001780034110600
2017-08-171920.001932.001919.001926.0072100138910100
2017-08-161905.001923.001902.001912.00140900269113000
2017-08-152022.002032.001985.001985.003370067864900
2017-08-142050.002110.002031.002052.00920018935400
2017-08-102150.002150.002054.002095.001930040564200
2017-08-092210.002218.002129.002130.001180025440600
2017-08-082200.002247.002160.002160.00970021163200
2017-08-072187.002199.002179.002179.00710015513800
2017-08-042280.002280.002220.002237.00930020830700
2017-08-032249.002300.002222.002292.002210050197000
2017-08-022091.002238.002091.002203.001760038139500
2017-08-012200.002200.002065.002078.002340050017000
2017-07-312213.002250.002208.002208.00830018425100
2017-07-282343.002343.002212.002240.002200049907500
2017-07-272285.002350.002285.002320.001690039341800
2017-07-267250.007250.006840.006850.0023500165219000
2017-07-257360.007360.007220.007290.00650047245000
2017-07-247320.007350.007200.007330.00500036464000
2017-07-217190.007500.007190.007320.0014900109740000
2017-07-207300.007330.007150.007230.00680049145000
2017-07-197110.007230.007060.007230.00650046450000
2017-07-187300.007300.007100.007110.00620044391000
2017-07-147340.007340.007210.007230.00770055966000
2017-07-137440.007590.007280.007340.0020800154026000
2017-07-127500.007730.007120.007280.0089200664826000
2017-07-116990.006990.006730.006780.00710048519000
2017-07-106820.006820.006580.006700.00540036171000
2017-07-076660.006660.006520.006600.00650042898000
2017-07-067010.007010.006600.006660.0014900100487000
2017-07-057150.007780.006950.007010.0036300264684000
2017-07-047320.007580.006690.006800.0046400337104000
2017-07-037200.007340.007040.007140.0036800264969000
2017-06-306560.007070.006420.007000.0048900334254000
2017-06-296400.006730.006380.006600.0029300192721000
2017-06-286440.006820.006260.006270.0063400415700000
2017-06-276360.006550.006280.006390.0015800101346000
2017-06-266250.006300.006200.006260.00430026913000
2017-06-236310.006310.006070.006130.00690042648000
2017-06-226380.006380.006240.006280.00740046673000
2017-06-216220.006310.006180.006240.00700043805000
2017-06-206230.006320.006120.006220.00840052427000
2017-06-196200.006240.006130.006140.00730045016000
2017-06-166430.006580.006220.006220.0022200142643000
2017-06-156270.006350.006090.006350.001500093348000
2017-06-145930.006050.005910.005990.00410024514000
2017-06-135900.005970.005800.005930.00520030606000
2017-06-126020.006020.005880.005900.00490029028000
2017-06-096150.006200.005970.005970.00770046908000
2017-06-085880.006040.005850.005970.00380022582000
2017-06-075900.005920.005790.005870.00590034561000
2017-06-066120.006190.005950.006000.00620037539000
2017-06-056080.006150.006030.006090.00490029862000
2017-06-026220.006220.006010.006080.00770047030000
2017-06-016360.006450.006210.006260.001290081697000
2017-05-316270.006490.005970.006430.0045600285688000
2017-05-305900.005900.005720.005870.00420024346000
2017-05-295910.005910.005860.005860.00310018263000
2017-05-265880.005880.005820.005850.00410024010000
2017-05-255880.005880.005740.005810.00710041341000
2017-05-245890.005930.005720.005750.00620035901000
2017-05-235650.005820.005590.005790.00750042876000
2017-05-225590.005660.005460.005650.00660036965000
2017-05-195430.005560.005360.005550.00290015875000
2017-05-185260.005490.005260.005320.0018009663000
2017-05-175260.005410.005260.005310.00580030902000
2017-05-165510.005510.005360.005450.0018009767000
2017-05-155530.005530.005390.005410.00310016883000
2017-05-125800.005800.005430.005530.00770042808000
2017-05-115960.005960.005810.005810.00250014673000
2017-05-105690.005910.005690.005900.00620036216000
2017-05-095990.006010.005580.005790.0017900103776000
2017-05-085730.005840.005600.005810.001020058810000
2017-05-025420.005560.005330.005500.00770041971000
2017-05-015300.005390.005190.005320.00740039301000
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

   ※ 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。 

Twitter