[4340 東証1部] シンプレクス 日足 時系列データ

[4340 東証1部] シンプレクス (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-10-1144850.0044850.0044800.0044850.0076834432150
2013-10-1044800.0044900.0044800.0044800.0051723180150
2013-10-0944800.0044850.0044800.0044800.0051723182750
2013-10-0844800.0044900.0044800.0044900.0048121564200
2013-10-0744800.0044800.0044750.0044800.001114970000
2013-10-0444800.0044900.0044800.0044800.00893990850
2013-10-0344750.0044800.0044750.0044800.00753358750
2013-10-0244800.0044900.0044750.0044800.0032614612000
2013-10-0144850.0044900.0044750.0044750.0046220715600
2013-09-3044800.0044900.0044750.0044800.0080836231750
2013-09-2744750.0044850.0044750.0044850.00110449507050
2013-09-2644750.0044850.0044750.0044850.0054624456250
2013-09-2544750.0044800.0044750.0044800.00793537000
2013-09-2444750.0044800.0044750.0044800.0067530237750
2013-09-2044750.0044800.0044750.0044800.0062828129700
2013-09-1944750.0044850.0044750.0044800.0070931746200
2013-09-1844750.0044850.0044750.0044750.0081136308200
2013-09-1744750.0044850.0044750.0044750.00117752691350
2013-09-1344750.0044800.0044750.0044800.0058826321200
2013-09-1244750.0044850.0044750.0044750.0057025520700
2013-09-1144750.0044850.0044750.0044750.002109404500
2013-09-1044750.0044850.0044750.0044850.00176879192600
2013-09-0944800.0044800.0044750.0044750.003486156088550
2013-09-0644800.0044800.0044750.0044750.00117052405300
2013-09-0544750.0044800.0044750.0044750.0060927267250
2013-09-0444750.0044800.0044750.0044800.00184482526600
2013-09-0344750.0044800.0044750.0044800.0070331477250
2013-09-0244800.0044850.0044750.0044750.00211494619750
2013-08-3044800.0044850.0044750.0044750.00205391970650
2013-08-2944750.0044850.0044750.0044800.00143464249800
2013-08-2844800.0044850.0044750.0044750.0080636086300
2013-08-2744800.0044850.0044800.0044800.00160371835400
2013-08-2644800.0044850.0044750.0044800.0093942084100
2013-08-2344850.0044900.0044750.0044750.00177879690000
2013-08-2244800.0044850.0044750.0044850.00157370458200
2013-08-2144800.0044850.0044750.0044750.00101345352450
2013-08-2044750.0044850.0044750.0044750.00124655785700
2013-08-1944800.0044900.0044750.0044800.0084137690200
2013-08-1644800.0045000.0044750.0044800.00147165932100
2013-08-1544950.0044950.0044700.0044800.002503112090100
2013-08-1444800.0045000.0044750.0045000.00129457976200
2013-08-1344750.0044800.0044700.0044800.00138862159300
2013-08-1244750.0044800.0044700.0044700.00220198543000
2013-08-0944700.0044800.0044700.0044700.002761123506050
2013-08-0844600.0044800.0044600.0044800.0072932621850
2013-08-0744500.0044800.0044500.0044800.00135960671400
2013-08-0644500.0044700.0044500.0044500.002617116527800
2013-08-0544500.0044500.0044100.0044100.004365193267900
2013-08-0244450.0044850.0044450.0044850.0058125978100
2013-08-0144700.0044850.0044400.0044800.0087238823750
2013-07-3144900.0045500.0044900.0045500.00187184089000
2013-07-3044900.0045000.0044900.0045000.003904175417950
2013-07-2944900.0045000.0044900.0044900.004136185832950
2013-07-2644900.0044950.0044900.0044900.0010224459105650
2013-07-2544950.0044950.0044900.0044900.004880219148200
2013-07-2444900.0044950.0044900.0044900.003518157980700
2013-07-2344900.0044950.0044900.0044900.002636118392450
2013-07-2244950.0044950.0044900.0044900.003017135533850
2013-07-1944900.0044950.0044900.0044950.006617297234600
2013-07-1844900.0044950.0044850.0044950.002382106969500
2013-07-1744900.0044950.0044850.0044850.005770259048650
2013-07-1644850.0044900.0044850.0044850.004630207708300
2013-07-1244900.0044900.0044850.0044850.002783124886650
2013-07-1144800.0044900.0044800.0044850.006861307738100
2013-07-1044800.0044850.0044800.0044850.002780124620200
2013-07-0944850.0044850.0044800.0044800.004486201063550
2013-07-0844850.0044850.0044800.0044800.003462155174000
2013-07-0544850.0044850.0044800.0044800.004145185854750
2013-07-0444850.0044850.0044800.0044800.002382106764400
2013-07-0344800.0044850.0044800.0044800.003491156463000
2013-07-0244800.0044850.0044800.0044850.003674164681800
2013-07-0144800.0044850.0044800.0044800.006379285865250
2013-06-2844800.0044850.0044800.0044850.007292326769700
2013-06-2744800.0044850.0044800.0044850.009441422996800
2013-06-2644800.0044850.0044800.0044800.003939176495900
2013-06-2544800.0044850.0044800.0044850.006128274624900
2013-06-2444850.0044850.0044800.0044800.006699300269200
2013-06-2144850.0044900.0044800.0044800.009817440091100
2013-06-2044850.0044850.0044800.0044800.008491380667500
2013-06-1944800.0044850.0044800.0044800.0020522919808200
2013-06-1844800.0044800.0044750.0044800.00223551001220600
2013-06-1744800.0044850.0044750.0044800.00523182343744750
2013-06-1438050.0038050.0038050.0038050.0072427548200
2013-06-1332600.0032600.0030700.0031050.00261682159100
2013-06-1233000.0033600.0032550.0032600.00160652752750
2013-06-1134500.0034550.0033450.0033450.00107336341550
2013-06-1034800.0035600.0033950.0034350.00140348605950
2013-06-0732850.0034950.0031100.0033800.00266886843050
2013-06-0635700.0035700.0032700.0032800.00260888864250
2013-06-0536000.0038450.0035900.0035950.00169362739400
2013-06-0436700.0037250.0035600.0036650.00238886760000
2013-06-0337850.0039400.0037400.0037850.00135351861700
2013-05-3137550.0038750.0037550.0037800.00114343275850
2013-05-3038750.0039900.0038000.0038250.00116044942350
2013-05-2939800.0041000.0039400.0040200.00122049077100
2013-05-2837750.0039500.0037750.0038850.00108542044600
2013-05-2738000.0039150.0037300.0038700.00162662086200
2013-05-2438500.0040400.0038050.0039350.003580140283950
2013-05-2342000.0042600.0039200.0039200.002904117473500
2013-05-2241700.0042900.0041350.0042200.00146061529450
2013-05-2143850.0043850.0041950.0042300.00193682692600
2013-05-2043700.0044000.0043300.0044000.003872169363200
2013-05-1741150.0043650.0040650.0042650.002815119565950
2013-05-1642050.0042200.0039000.0041100.003578144833550
2013-05-1544750.0044800.0041300.0041950.005338228678550
2013-05-1441900.0044650.0041550.0044350.006219272142650
2013-05-1341300.0042500.0040500.0041200.003215132278650
2013-05-1040000.0041800.0039750.0041300.005705235227400
2013-05-0939950.0040350.0039000.0039300.005107203491050
2013-05-0838700.0040900.0038300.0039950.0011251445433550
2013-05-0736600.0039750.0036200.0039400.0021054799346250
2013-05-0236000.0036400.0034300.0035700.0014630518138950
2013-05-0137650.0038300.0035250.0035650.0013370487526650
2013-04-3039250.0039350.0037300.0037850.0012263468445600
2013-04-2639500.0039800.0039500.0039500.009459373654750
2013-04-2546000.0047350.0044350.0046500.006469298663600
2013-04-2447700.0047700.0045100.0045700.003991186145700
2013-04-2347200.0047900.0046700.0047350.002490117800350
2013-04-2247450.0048000.0046950.0047100.002250106721050
2013-04-1947050.0047900.0046450.0046750.003098145897600
2013-04-1845500.0049500.0045250.0046600.004843229122450
2013-04-1743000.0045350.0042800.0045150.002938130635600
2013-04-1642500.0043350.0042300.0042600.002397102294300
2013-04-1543700.0043700.0042400.0043050.002426104159550
2013-04-1243500.0043750.0043150.0043350.00217394343750
2013-04-1143600.0044100.0043200.0043300.005002217968900
2013-04-1043500.0044100.0043100.0043550.004049176238250
2013-04-0938850.0044300.0038600.0043700.008738365150500
2013-04-0838850.0039000.0037550.0039000.003259126167450
2013-04-0536350.0036900.0035550.0036900.003789137300450
2013-04-0433500.0034450.0032850.0034250.00172758111000
2013-04-0333000.0034000.0032450.0034000.00159853255350
2013-04-0232000.0032900.0031500.0032400.00229673987100
2013-04-0135550.0035850.0033800.0033850.00117640637700
2013-03-2934000.0036800.0034000.0036000.004192148994200
2013-03-2834250.0034650.0033650.0033650.00228077801050
2013-03-2734150.0034550.0033800.0034200.00211872346550
2013-03-2634600.0035400.0034450.0034850.00116840606650
2013-03-2535550.0035950.0034100.0035250.00272595324550
2013-03-2236900.0039900.0035500.0035500.006505246228600
2013-03-2134000.0036300.0033850.0036200.003124109660000
2013-03-1932900.0034450.0032900.0033900.00215373051150
2013-03-1832800.0032900.0032200.0032200.00158551482450
2013-03-1533000.0033950.0032950.0033200.00255385164950
2013-03-1434150.0034200.0033750.0033950.00109637173500
2013-03-1333650.0034200.0033250.0033750.00153951895700
2013-03-1234500.0034500.0033300.0033700.00116039268150
2013-03-1134000.0034500.0033700.0034000.003685125500950
2013-03-0832100.0032950.0032050.0032200.00169554804900
2013-03-0733500.0033700.0032400.0032450.00241780343350
2013-03-0632850.0033300.0032550.0033200.00300699354150
2013-03-0533000.0033000.0031600.0032150.00176356964150
2013-03-0432200.0032600.0031850.0032400.00180458188750
2013-03-0129910.0031200.0029710.0031050.00266381679910
2013-02-2828000.0029600.0027980.0029410.00142341340760
2013-02-2729180.0029180.0028640.0028950.0063718431170
2013-02-2629500.0029500.0029100.0029190.0067319675430
2013-02-2530000.0030250.0029640.0029710.00115234430590
2013-02-2229940.0030100.0029240.0029650.0097428937080
2013-02-2129880.0030500.0029880.0030100.00105131680850
2013-02-2030500.0030900.0029500.0029810.00172252127910
2013-02-1929000.0030250.0028990.0030150.00114434072190
2013-02-1827650.0028880.0027650.0028860.0062417710200
2013-02-1528110.0028470.0027010.0027380.00187151775860
2013-02-1429570.0029840.0029060.0029110.0095628036010
2013-02-1330800.0030800.0029800.0030050.0088626756300
2013-02-1231200.0031200.0030300.0030350.00108633412300
2013-02-0830250.0030800.0029800.0030100.0097129394130
2013-02-0730700.0031050.0030450.0030750.00136341990450
2013-02-0632000.0032000.0030250.0030300.00175054306800
2013-02-0531200.0031900.0030700.0030750.00194660546700
2013-02-0429570.0032700.0029460.0031850.006381199257370
2013-02-0128600.0029560.0028500.0029180.00125336725900
2013-01-3128800.0028990.0028300.0028720.00207359336620
2013-01-3029100.0029900.0028890.0029100.00263577439670
2013-01-2929600.0029610.0029060.0029070.0087425662330
2013-01-2829040.0029530.0028610.0029410.00216162844220
2013-01-2528500.0028690.0028200.0028540.00143640959820
2013-01-2428680.0028700.0027910.0028160.00150942702750
2013-01-2328100.0029280.0027910.0028680.00230966050930
2013-01-2229700.0029800.0027990.0028110.00196456284700
2013-01-2129410.0029800.0029350.0029560.00142542118890
2013-01-1829000.0029410.0028950.0029240.00191355883740
2013-01-1728600.0029020.0028540.0028820.00171149241120
2013-01-1629450.0029800.0028630.0028670.003495102083200
2013-01-1528100.0028750.0028100.0028630.00186953099250
2013-01-1128410.0028450.0027680.0028000.00243468227860
2013-01-1027800.0028320.0027600.0028310.00181750851900
2013-01-0926650.0027330.0026620.0027250.00159243175940
2013-01-0826980.0027300.0026770.0027080.00271873573870
2013-01-0726110.0027000.0025900.0027000.00252166812340
2013-01-0425860.0025900.0025380.0025870.00238861391800
2012-12-2824790.0024880.0024600.0024860.00166841293910
2012-12-2724500.0024670.0024390.0024620.00185645512660
2012-12-2624000.0024410.0024000.0024400.00105425585190
2012-12-2524000.0024070.0023750.0023910.00114627440960
2012-12-2123600.0023750.0023600.0023660.0093922199350
2012-12-2023600.0023740.0023400.0023570.00133731541120
2012-12-1923470.0023540.0023070.0023540.00112526241490
2012-12-1823750.0023750.0023300.0023370.00134831684390
2012-12-1723530.0023640.0023100.0023550.00161537912470
2012-12-1423030.0023300.0023030.0023070.00194244855400
2012-12-1322850.0023270.0022760.0023030.00246756878770
2012-12-1222760.0022800.0022580.0022740.00138931526970
2012-12-1122710.0022740.0022580.0022590.0091620730810
2012-12-1022640.0022800.0022620.0022680.00139131529840
2012-12-0722660.0022690.0022500.0022620.0059313409060
2012-12-0622730.0022800.0022470.0022620.00161836512830
2012-12-0522790.0022990.0022560.0022730.00128929416740
2012-12-0422800.0022990.0022500.0022550.00179040562560
2012-12-0322850.0023050.0022750.0022830.0076117433870
2012-11-3022830.0022890.0022590.0022610.00167237945010
2012-11-2923180.0023220.0022660.0022700.00136631293070
2012-11-2823210.0023310.0022990.0022990.0063314631370
2012-11-2723520.0023600.0023200.0023330.00120928232330
2012-11-2623750.0023750.0023310.0023510.0071916864400
2012-11-2223530.0023800.0023340.0023410.00102624161850
2012-11-2123880.0023880.0023300.0023530.0076117956010
2012-11-2023570.0023780.0023550.0023780.0081919392350
2012-11-1923200.0023580.0023110.0023540.0087120386390
2012-11-1622620.0022700.0022410.0022700.00246755684450
2012-11-1522550.0022650.0022500.0022600.0080218090340
2012-11-1422700.0022700.0022500.0022520.0067115140230
2012-11-1323200.0023200.0022590.0022680.0093121253710
2012-11-1223030.0023100.0022610.0022880.0054112372850
2012-11-0922850.0022850.0022400.0022530.00146233008830
2012-11-0823200.0023210.0022880.0022910.00143032894400
2012-11-0723580.0023580.0023200.0023200.0072116803120
2012-11-0623500.0023500.0022840.0023320.00266661371710
2012-11-0523910.0023930.0023500.0023610.0099323516530
2012-11-0224280.0024320.0023850.0023910.00137832998060
2012-11-0124400.0024400.0024150.0024210.0074618088410
2012-10-3125000.0025250.0024300.0024300.0090322389290
2012-10-3024540.0024690.0024100.0024600.00121929863570
2012-10-2924800.0024810.0024200.0024360.0088721618120
2012-10-2625000.0025010.0024750.0024820.0056614057200
2012-10-2524480.0025200.0024300.0025190.00126631270840
2012-10-2424450.0025000.0024400.0024980.0057414271240
2012-10-2324490.0024790.0024430.0024760.0046311403520
2012-10-2224270.0024300.0024030.0024250.0060414611020
2012-10-1924340.0024580.0024140.0024270.0070717120450
2012-10-1824760.0024870.0024180.0024340.00102925249510
2012-10-1724980.0024980.0024700.0024800.003217970610
2012-10-1624530.0024930.0024500.0024700.0070917511010
2012-10-1524410.0024590.0024130.0024430.004089927760
2012-10-1224620.0024880.0024400.0024410.0056613903650
2012-10-1124790.0025080.0024520.0024620.0073318201380
2012-10-1025260.0025310.0024670.0024770.0084921084130
2012-10-0927000.0027000.0025530.0025760.00107828245010
2012-10-0526200.0026220.0025910.0026170.002476451080

   ※ 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