[3976 東証マザーズ] シャノン 日足 時系列データ

[3976 東証マザーズ] シャノン (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-283870.003870.003645.003745.0032200120158000
2017-04-273880.003975.003745.003820.0062800241772000
2017-04-263530.003820.003530.003815.0064500239293000
2017-04-253370.003505.003345.003470.002370081070000
2017-04-243560.003560.003350.003350.0050600173580500
2017-04-213640.004090.003580.003630.00193700739281500
2017-04-203335.003500.003305.003500.0052600180064500
2017-04-193300.003375.003255.003315.002280075575500
2017-04-183360.003425.003305.003355.002770092885000
2017-04-173240.003320.003215.003305.002300075415000
2017-04-143320.003435.003205.003205.0033000109207000
2017-04-133395.003460.003330.003460.002690091491000
2017-04-123470.003520.003265.003400.0043400147396500
2017-04-113805.003805.003650.003650.0034000125332000
2017-04-103965.003980.003800.003805.0042200163297000
2017-04-074240.004350.003880.004005.00106500439118000
2017-04-064600.005020.004210.004265.006618003118092000
2017-04-054495.004495.004450.004495.0057200257067500
2017-04-044140.004140.003775.003795.0059000231883500
2017-04-034410.004435.004140.004200.0031700134383500
2017-03-314415.004465.004400.004445.001370060700000
2017-03-304550.004600.004385.004385.0042000189627000
2017-03-294220.004500.004200.004470.0039600172507500
2017-03-284380.004400.004165.004175.0038500162578500
2017-03-274685.004685.004350.004380.0042000188088000
2017-03-244765.004900.004700.004700.0024200115829000
2017-03-234675.004780.004645.004695.001450067910000
2017-03-224695.004715.004605.004670.001480069236000
2017-03-214870.004870.004650.004785.0027400129234500
2017-03-174940.005010.004830.004875.0022000107614500
2017-03-164980.005030.004855.004995.0023100114201500
2017-03-155140.005410.004805.004945.0099300507471500
2017-03-145080.005120.004995.005040.0059200298511000
2017-03-135510.005670.005010.005190.00148200803434000
2017-03-105920.005990.005890.005980.0026300155957000
2017-03-096000.006000.005880.005890.0039700235354000
2017-03-086230.006240.006050.006050.0033100202445000
2017-03-076400.006490.006050.006230.00115200727271000
2017-03-066190.006400.006140.006380.00139400880794000
2017-03-036180.006280.006050.006100.0078100481175000
2017-03-025750.006310.005730.006190.003197001948373000
2017-03-015670.005710.005600.005700.0025100142021000
2017-02-285770.005840.005660.005690.0035300202110000
2017-02-275760.005910.005730.005790.0030500177250000
2017-02-245800.005880.005650.005760.0049700286036000
2017-02-236020.006020.005830.005880.0051000300659000
2017-02-225900.006120.005800.005990.00111700667966000
2017-02-215730.005970.005690.005930.0077900453818000
2017-02-205900.005990.005680.005680.0073700424872000
2017-02-175950.006150.005780.005840.00100300600113000
2017-02-165920.006070.005730.006050.00154900921015000
2017-02-155650.005820.005430.005820.00103500581538000
2017-02-146020.006130.005660.005740.00134800787355000
2017-02-136200.006270.006020.006070.0052700322139000
2017-02-106090.006320.006030.006100.0073200449474000
2017-02-096340.006380.006070.006130.0097000603512000
2017-02-086140.006380.006100.006340.001988001247577000
2017-02-076040.006270.005970.006050.002278001388331000
2017-02-066730.006790.006190.006190.005307003452709000
2017-02-037310.007370.006620.006630.0013893009836835000
2017-02-026310.007010.006260.007010.00196150013064571000
2017-02-015750.006280.005690.006010.009565005741665000
2017-01-315860.006760.005310.005650.00208590012799401000
2017-01-306310.006500.005430.005760.006663004049540000
2017-01-2700

   ※ 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