[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 
2017-06-282550.002570.002402.002405.00280900688779700
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