[3978 東証1部] マクロミル 日足 時系列データ

[3978 東証1部] マクロミル (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-233040.003170.003040.003130.00195100609014500
2017-10-202990.003055.002990.003010.00107500323967800
2017-10-193005.003065.002996.003020.00219800662504600
2017-10-183075.003100.003005.003030.00276100839390500
2017-10-173060.003145.003040.003105.00282500872997000
2017-10-163160.003180.003035.003085.005429001680999000
2017-10-132971.003175.002966.003160.004878001510432900
2017-10-122896.003025.002889.002970.003506001040936500
2017-10-112900.002933.002880.002895.005875001708202100
2017-10-102738.002837.002738.002805.00340300956316900
2017-10-062691.002721.002638.002702.00309100828397300
2017-10-052756.002784.002671.002691.004780001291286700
2017-10-042790.002824.002735.002766.006295001754757300
2017-10-032800.002880.002714.002725.0013914003893741400
2017-10-022582.002598.002549.002552.00263800678691700
2017-09-292564.002625.002545.002551.00289900748240200
2017-09-282522.002629.002506.002563.00311700804627300
2017-09-272500.002511.002472.002495.0099800248946700
2017-09-262468.002541.002451.002519.00187100470435900
2017-09-252449.002469.002414.002447.00191400467012200
2017-09-222489.002490.002382.002434.007018001706357100
2017-09-212651.002678.002491.002535.006720001716398500
2017-09-202650.002698.002625.002668.004060001082273100
2017-09-192670.002738.002652.002673.005478001474306700
2017-09-152633.002670.002599.002622.009157002401393200
2017-09-142560.002670.002517.002618.006088001598250300
2017-09-132531.002583.002485.002554.003998001021381600
2017-09-122549.002549.002445.002504.00288000718168000
2017-09-112511.002555.002489.002522.004899001234078500
2017-09-082435.002530.002411.002499.005308001320702700
2017-09-072343.002431.002326.002424.00378100909406800
2017-09-062162.002344.002162.002293.00378500861763000
2017-09-052271.002290.002157.002183.00275000604392700
2017-09-042333.002359.002293.002321.00141300328652800
2017-09-012363.002364.002311.002338.00156800366485700
2017-08-312408.002419.002351.002361.00155900370030400
2017-08-302441.002487.002361.002375.00271300654857800
2017-08-292332.002414.002332.002412.00101800243743100
2017-08-282320.002413.002319.002380.00295600704307300
2017-08-252260.002280.002250.002267.00138700314068700
2017-08-242361.002362.002288.002291.00201100465582100
2017-08-232395.002408.002368.002375.00172800412082100
2017-08-222400.002401.002350.002378.00164300391304200
2017-08-212361.002398.002328.002358.00217900513617700
2017-08-182368.002399.002344.002361.00333700787678100
2017-08-172477.002490.002394.002398.004894001180055300
2017-08-162551.002575.002472.002477.00275400688469400
2017-08-152592.002640.002562.002574.00280000728829200
2017-08-142495.002617.002452.002582.00312500798406800
2017-08-102600.002610.002533.002568.00281000721989100
2017-08-092478.002631.002320.002534.008809002218016800
2017-08-082445.002498.002414.002492.00182700450152700
2017-08-072500.002513.002412.002428.00206400505995000
2017-08-042471.002507.002415.002507.00251500619714400
2017-08-032538.002568.002455.002515.00237500595102600
2017-08-022511.002644.002511.002588.00216400561971100
2017-08-012597.002597.002489.002504.00147200372037900
2017-07-312483.002580.002446.002497.00201700508593000
2017-07-282605.002613.002469.002483.00240400603842600
2017-07-272677.002682.002576.002596.00241600633752800
2017-07-262764.002764.002674.002697.00102200276757000
2017-07-252700.002765.002688.002714.00129300352367000
2017-07-242660.002718.002595.002677.00226500603982100
2017-07-212731.002750.002674.002683.00339200915913400
2017-07-202648.003085.002637.002797.0013617003774657600
2017-07-192617.002650.002576.002583.00316500824342300
2017-07-182697.002697.002600.002667.00197600524108200
2017-07-142678.002710.002651.002692.00139600374837000
2017-07-132683.002708.002643.002675.00134100359125500
2017-07-122599.002679.002590.002643.00124000328234600
2017-07-112697.002697.002600.002616.00282200744811800
2017-07-102569.002731.002567.002718.006176001657710400
2017-07-072463.002567.002448.002546.004733001198849400
2017-07-062457.002507.002454.002463.00136600338092700
2017-07-052460.002482.002435.002457.00126100309902800
2017-07-042500.002530.002459.002479.00305800763665800
2017-07-032430.002500.002409.002465.00370700915697200
2017-06-302372.002383.002331.002369.00206400487342200
2017-06-292436.002440.002340.002380.00293500698618200
2017-06-282550.002570.002402.002405.00280900688779700
2017-06-272600.002615.002540.002567.00219700565284200
2017-06-262572.002572.002512.002560.00328800838274000
2017-06-232601.002635.002503.002522.004361001121607400
2017-06-222496.002605.002470.002596.005532001416372900
2017-06-212427.002580.002400.002544.0010933002761417500
2017-06-202271.002447.002264.002447.008157001928156300
2017-06-192192.002288.002190.002266.00369800837669900
2017-06-162167.002209.002161.002182.00225700493664900
2017-06-152188.002199.002142.002167.00361400785883700
2017-06-142301.002312.002222.002222.00206600467167200
2017-06-132305.002380.002291.002295.004974001161838100
2017-06-122310.002315.002226.002304.00376900859126200
2017-06-092290.002436.002288.002363.0011482002704988500
2017-06-082189.002335.002153.002245.0015990003606668200
2017-06-072093.002200.002090.002171.0010075002175722700
2017-06-062075.002093.002064.002087.00227900473276200
2017-06-052050.002086.002050.002070.00303700628717700
2017-06-022033.002042.002022.002038.00246300501313100
2017-06-012014.002040.002013.002027.00228000461768600
2017-05-312024.002032.002004.002015.00176700356025100
2017-05-302030.002055.002002.002052.00181300368581300
2017-05-292065.002068.002040.002044.00109100223605600
2017-05-262078.002090.002042.002065.00249600514862700
2017-05-252070.002137.002060.002081.0013917002904147500
2017-05-241967.002010.001937.001995.00473200940235700
2017-05-231970.001982.001961.001968.00217600429531800
2017-05-221979.001987.001949.001950.00197100386879600
2017-05-191912.001976.001912.001973.00302300593075000
2017-05-181918.001939.001894.001911.00212600406441900
2017-05-171958.001968.001950.001951.00267600524354400
2017-05-161983.001990.001959.001965.00151400298249300
2017-05-151996.002002.001956.001992.00203800404837900
2017-05-122000.002034.001970.001995.009924001992883900
2017-05-111989.002001.001979.001999.005211001038786600
2017-05-101963.001988.001958.001975.00449800887911200
2017-05-091963.001987.001942.001958.00317600623235200
2017-05-082005.002020.001952.001973.006831001353220800
2017-05-021970.002000.001962.002000.009535001888723400
2017-05-011964.001985.001951.001961.005579001097454700
2017-04-281965.001969.001936.001954.00434200848381000
2017-04-271923.001970.001923.001950.0024529004797969600
2017-04-261925.001948.001858.001915.00429600823950300
2017-04-251959.001960.001931.001935.00387100753231900
2017-04-241965.001968.001945.001962.00375400735495400
2017-04-211928.001972.001924.001951.006315001232768900
2017-04-201935.001950.001921.001947.00296000574029900
2017-04-191921.001947.001906.001926.00195600377130200
2017-04-181908.001944.001904.001927.00291600562025300
2017-04-171875.001920.001870.001905.00175100334058600
2017-04-141926.001938.001900.001915.00320500615159800
2017-04-131920.001950.001901.001939.00468400906251700
2017-04-121892.001945.001889.001940.00442400849458900
2017-04-111892.001918.001880.001910.00366100697827300
2017-04-101869.001894.001841.001892.00307500578628500
2017-04-071920.001927.001878.001888.00233200442612000
2017-04-061891.001913.001873.001910.00373900708015600
2017-04-051845.001900.001845.001891.00279900524916700
2017-04-041841.001880.001805.001855.00434800803753400
2017-04-031865.001889.001792.001801.00243300442611000
2017-03-311814.001939.001766.001892.009088001708556900
2017-03-301790.001836.001751.001822.006240001128242900
2017-03-291746.001750.001667.001750.00380700651782100
2017-03-281750.001750.001699.001719.00261900449327400
2017-03-271753.001762.001707.001735.00271900470048200
2017-03-241820.001845.001717.001753.007263001274317400
2017-03-231650.001842.001640.001805.0016327002895713200
2017-03-221867.001874.001651.001680.00555120010030555500

   ※ 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