[3960 東証マザーズ] バリューデザイン 日足 時系列データ

[3960 東証マザーズ] バリューデザイン (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-222040.002049.002015.002045.00500010171000
2017-11-211994.002050.001990.002043.00820016505100
2017-11-201962.001989.001955.001988.0046009096200
2017-11-171926.001962.001926.001962.00660012814100
2017-11-161916.001962.001908.001926.001550029905100
2017-11-152000.002003.001915.001915.004640090879500
2017-11-142023.002023.001971.002000.001770035262600
2017-11-132138.002140.001965.001993.0070900143746300
2017-11-102181.002200.002121.002151.001270027505500
2017-11-092191.002256.002157.002226.001360029981900
2017-11-082205.002223.002188.002216.00650014301300
2017-11-072237.002237.002200.002202.00790017479100
2017-11-062293.002293.002224.002237.00780017576000
2017-11-022298.002298.002236.002248.00870019608800
2017-11-012329.002330.002294.002308.00720016667100
2017-10-312302.002322.002289.002312.00660015227300
2017-10-302260.002324.002260.002309.00860019760000
2017-10-272265.002312.002251.002258.00980022332800
2017-10-262338.002338.002263.002263.001960045135900
2017-10-252246.002340.002246.002340.003530081240200
2017-10-242200.002237.002185.002237.00750016587300
2017-10-232240.002240.002173.002173.001520033440300
2017-10-202195.002211.002170.002200.00600013160100
2017-10-192240.002250.002150.002152.001570034510900
2017-10-182220.002247.002194.002247.001500033352100
2017-10-172158.002209.002158.002201.001130024673800
2017-10-162129.002149.002125.002148.00590012601900
2017-10-132111.002117.002080.002113.001120023484100
2017-10-122080.002119.002077.002112.00820017156100
2017-10-112091.002120.002080.002090.00990020747800
2017-10-102058.002097.002055.002090.00950019686100
2017-10-062032.002063.002000.002047.003890078410800
2017-10-052064.002098.002026.002026.001460029915600
2017-10-042119.002143.002070.002070.00780016334900
2017-10-032126.002153.002086.002110.001620034244300
2017-10-022180.002227.002110.002110.002200047461500
2017-09-292173.002199.002170.002185.0022004800600
2017-09-282166.002200.002161.002165.00480010448600
2017-09-272178.002205.002161.002166.00900019666200
2017-09-262200.002200.002168.002176.00610013294300
2017-09-252211.002213.002173.002177.0045009857200
2017-09-222213.002232.002161.002161.00760016595700
2017-09-212186.002211.002185.002200.0031006807700
2017-09-202210.002210.002162.002208.00630013787700
2017-09-192230.002258.002212.002214.002190048841700
2017-09-152105.002264.002105.002233.002550056223300
2017-09-142190.002201.002096.002108.003000064341000
2017-09-132105.002193.002105.002190.001030022173400
2017-09-122072.002126.002072.002121.00870018276400
2017-09-112016.002100.002016.002070.00890018441700
2017-09-082034.002034.002000.002005.00530010669800
2017-09-072026.002026.002012.002012.0022004439000
2017-09-062004.002031.002002.002012.0045009084900
2017-09-052035.002052.002007.002028.00930018922300
2017-09-042091.002094.002029.002031.00740015268800
2017-09-012051.002095.002050.002091.00710014675100
2017-08-312037.002073.002037.002053.0038007798800
2017-08-302084.002084.002028.002046.0045009229200
2017-08-292006.002054.002006.002054.0021004252100
2017-08-282000.002032.002000.002019.00630012681800
2017-08-252016.002017.001989.001991.001120022411400
2017-08-242022.002044.002012.002016.001070021619900
2017-08-232032.002051.002030.002036.0038007747400
2017-08-222018.002037.002017.002032.00550011135300
2017-08-212080.002088.002005.002018.001240025212900
2017-08-182036.002130.002015.002059.002430050252900
2017-08-172032.002050.002032.002036.002160043962200
2017-08-162034.002085.002009.002016.003030061546400
2017-08-152224.002248.002039.002040.0079500169903900
2017-08-142306.002378.002261.002346.001820042202300
2017-08-102449.002449.002320.002346.002440057717100
2017-08-092425.002442.002415.002429.00780018905500
2017-08-082563.002564.002422.002435.003620089755700
2017-08-072592.002598.002555.002569.00970024980200
2017-08-042551.002600.002535.002557.00620015846300
2017-08-032600.002600.002553.002561.001870048275700
2017-08-022609.002626.002609.002626.0030007844100
2017-08-012658.002658.002621.002621.001010026569200
2017-07-312631.002677.002631.002637.00900023884000
2017-07-282639.002653.002623.002623.00430011315600
2017-07-272641.002656.002628.002630.00560014751800
2017-07-262636.002644.002628.002629.00460012108600
2017-07-252655.002655.002631.002636.00890023492900
2017-07-242670.002677.002630.002643.001470038909600
2017-07-212723.002726.002680.002700.001510040751800
2017-07-202800.003000.002676.002700.00217600606884300
2017-07-192630.002651.002624.002630.001690044646500
2017-07-182705.002706.002621.002630.003280087339100
2017-07-142740.002740.002720.002722.0028007630500
2017-07-132731.002750.002730.002740.0036009865600
2017-07-122751.002752.002731.002745.0013003561900
2017-07-112756.002756.002718.002748.00470012866500
2017-07-102750.002764.002711.002764.001120030550800
2017-07-072753.002780.002746.002750.00390010773100
2017-07-062769.002773.002753.002753.0026007181100
2017-07-052798.002810.002762.002779.001090030361500
2017-07-042726.002795.002690.002761.002130058506700
2017-07-032742.002753.002708.002715.00860023487300
2017-06-302764.002780.002740.002742.00670018482700
2017-06-292756.002798.002756.002760.00610016896300
2017-06-282800.002800.002750.002760.001280035480200
2017-06-272798.002830.002782.002801.00660018508800
2017-06-262793.002816.002793.002795.00580016226200
2017-06-232808.002817.002783.002793.00990027801800
2017-06-222815.002840.002800.002805.00820023111500
2017-06-212828.002864.002810.002813.001070030214400
2017-06-202869.002878.002826.002828.001220034759900
2017-06-192815.002868.002815.002841.001360038615600
2017-06-162792.002854.002786.002821.001240034909300
2017-06-152782.002803.002773.002780.00590016422100
2017-06-142855.002892.002780.002785.001520043336300
2017-06-132735.002836.002730.002832.001750048825500
2017-06-122752.002764.002735.002735.002380065374700
2017-06-092770.002780.002758.002761.001650045581400
2017-06-082787.002788.002769.002773.002770076905900
2017-06-072810.002860.002785.002798.0038200106939700
2017-06-062856.002863.002821.002836.001340038056900
2017-06-052830.002860.002810.002850.001190033782800
2017-06-022875.002900.002820.002825.002310066155500
2017-06-012810.002825.002787.002825.002370066432300
2017-05-312917.002918.002788.002802.0060900172461200
2017-05-302993.003015.002930.002930.003300097780800
2017-05-292974.003060.002962.002987.001840055435600
2017-05-262960.002979.002947.002955.00820024229900
2017-05-253000.003000.002933.002949.002690079568200
2017-05-243015.003015.002979.003000.001760052630700
2017-05-233015.003035.002990.003015.001060031819100
2017-05-223095.003095.002967.003010.002370071437800
2017-05-193035.003050.003010.003030.001690051196500
2017-05-183010.003105.003005.003050.0037200112970000
2017-05-173120.003160.003025.003025.0087600270154000
2017-05-163320.003320.003320.003320.0015004980000
2017-05-154125.004130.003995.004020.001570063747500
2017-05-124100.004155.004075.004100.00540022203000
2017-05-114185.004185.004055.004135.00360014792500
2017-05-104135.004135.004070.004115.00260010645500
2017-05-094105.004125.004040.004065.00410016711000
2017-05-084250.004250.004020.004045.00850035634000
2017-05-023950.003950.003910.003935.00340013375500
2017-05-013930.003995.003925.003930.00430016919000
2017-04-284000.004140.003970.004070.00500020136000
2017-04-273890.003995.003890.003995.00350013842000
2017-04-263880.003940.003855.003890.0024009318500
2017-04-253800.003900.003800.003830.00630024208500
2017-04-243970.003970.003800.003800.0021008079000
2017-04-213805.003850.003805.003835.0015005749000
2017-04-203850.003855.003810.003830.0014005378000
2017-04-193710.003780.003710.003760.0020007512000
2017-04-183750.003750.003710.003710.0015005602500
2017-04-173615.003715.003615.003670.0025009164500
2017-04-143700.003745.003610.003615.00620022669000
2017-04-133645.003665.003575.003605.00340012307500
2017-04-123690.003715.003600.003645.001070038862000
2017-04-113750.003785.003640.003755.001370050750000
2017-04-103910.004040.003825.003845.002130082704500
2017-04-073945.004080.003825.003825.001430056335500
2017-04-064165.004180.003975.004010.001030041513000
2017-04-054205.004260.004145.004235.00380016052000
2017-04-044455.004455.004230.004260.00420018414500
2017-04-034505.004530.004450.004450.00970043616500
2017-03-314395.004455.004390.004455.00260011530500
2017-03-304400.004400.004320.004350.008003481000
2017-03-294260.004390.004260.004390.00360015553500
2017-03-284150.004290.004150.004260.00880036721000
2017-03-274190.004220.004165.004190.00320013441500
2017-03-244215.004250.004215.004220.0016006755000
2017-03-234400.004405.004180.004200.00860036861000
2017-03-224455.004455.004390.004410.00330014589500
2017-03-214445.004500.004400.004500.00400017833000
2017-03-174320.004505.004320.004375.00450019809500
2017-03-164325.004340.004305.004315.00600025924000
2017-03-154375.004375.004210.004260.001050045145500
2017-03-144355.004400.004325.004325.00640027957500
2017-03-134635.004685.004350.004445.001290057871000
2017-03-104740.004770.004595.004635.001000046785500
2017-03-094650.004710.004610.004670.00440020548000
2017-03-084570.004670.004540.004650.00760035055500
2017-03-074700.004850.004455.004605.0035300163975000
2017-03-064495.004665.004410.004615.001680076491500
2017-03-034475.004550.004410.004425.00770034575000
2017-03-024590.004595.004480.004490.001000045311500
2017-03-014530.004530.004445.004500.0030700138228500
2017-02-284285.004950.004200.004615.00147700700763000
2017-02-274250.004265.004110.004250.001150048613000
2017-02-244150.004170.004075.004110.001070044288500
2017-02-234080.004370.004040.004140.0062900265842500
2017-02-224035.004060.003965.004040.00480019286000
2017-02-214030.004035.003980.004020.00290011629000
2017-02-203850.004025.003850.003950.00700027824500
2017-02-173900.003985.003850.003905.00750029444000
2017-02-163790.003895.003700.003890.00960036422500
2017-02-153800.003805.003730.003790.00420015846500
2017-02-143750.003795.003730.003740.00460017330000
2017-02-133740.003775.003710.003710.00490018244000
2017-02-103790.003790.003655.003740.001630060643000
2017-02-093810.003840.003740.003815.00800030445500
2017-02-083875.003880.003740.003740.001670063797500
2017-02-073740.003885.003740.003875.001210046374000
2017-02-063700.003880.003610.003800.0038500143571000
2017-02-034195.004195.004135.004145.00530022004500
2017-02-024100.004155.004020.004130.001480060651000
2017-02-014250.004250.004100.004105.001690070045500
2017-01-314100.004270.004090.004220.0027500115448000
2017-01-303980.004055.003980.004055.0017006810000
2017-01-274030.004030.003980.004015.00340013594000
2017-01-264055.004160.004045.004045.00760031120500
2017-01-254080.004080.004045.004045.00510020678000
2017-01-244020.004060.004010.004035.00430017311000
2017-01-234030.004075.003995.004010.00470018976000
2017-01-203895.003965.003895.003965.00610024001500
2017-01-193925.003925.003850.003880.00260010082500
2017-01-183800.003820.003750.003785.00470017778500
2017-01-173900.003960.003785.003825.00940036239500
2017-01-163940.004005.003920.003920.00780030804500
2017-01-133960.004000.003920.003965.00750029642500
2017-01-124100.004100.003960.003960.00630025348500
2017-01-114215.004270.004060.004060.001700070601000
2017-01-104000.004185.003985.004165.002320095469500
2017-01-064090.004090.003915.003955.001310052324000
2017-01-053995.004030.003990.004005.001750070066000
2017-01-044140.004140.003880.003905.002190086868000
2016-12-304170.004170.004000.004045.0057000234112000
2016-12-293845.004090.003840.003960.0033700133707000
2016-12-283690.003940.003605.003825.002620098943500
2016-12-273650.003665.003510.003635.00900032107500
2016-12-263670.003670.003520.003540.00420015097000
2016-12-223665.003665.003510.003610.00660023312500
2016-12-213760.003760.003640.003665.00740027101000
2016-12-203840.003910.003735.003750.0035800137272000
2016-12-193690.003740.003585.003740.00980036055500
2016-12-163500.003670.003500.003650.001700061352000
2016-12-153550.003600.003400.003430.00650022683000
2016-12-143390.003620.003330.003620.001750061442500
2016-12-133350.003355.003300.003335.0027008968500
2016-12-123445.003445.003335.003360.00660022483500
2016-12-093400.003455.003260.003445.00790026459500
2016-12-083460.003475.003385.003470.00430014787500
2016-12-073490.003490.003280.003420.001700058079000
2016-12-063315.003350.003230.003230.001040034111000
2016-12-053315.003420.003265.003315.001320043804000
2016-12-023570.003580.003410.003455.00600021010500
2016-12-013335.003570.003335.003550.001890066030500
2016-11-303410.003410.003200.003320.001100036412000
2016-11-293340.003370.003330.003340.00370012407500
2016-11-283465.003475.003230.003370.001250041782000
2016-11-253510.003520.003450.003465.00800027830000
2016-11-243620.003620.003500.003500.00510018071500
2016-11-223750.003750.003610.003620.00520019042000
2016-11-213740.003795.003605.003750.001160043351500
2016-11-183560.003685.003560.003675.00610022141500

   ※ 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