[4747 東証マザーズ] eまち 日足 時系列データ

[4747 東証マザーズ] eまち (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2012-12-25173000.00173000.00166600.00166600.006911773100
2012-12-21176900.00178000.00173100.00173100.00223858200
2012-12-20176700.00180000.00176000.00179000.00335872600
2012-12-19180000.00180000.00177000.00177100.00549681900
2012-12-18179000.00181000.00177500.00181000.00295212400
2012-12-17180000.00181000.00176500.00180000.005910605900
2012-12-14182500.00182500.00179000.00179000.0071257400
2012-12-13183600.00183600.00180000.00180900.00101829700
2012-12-12184000.00184500.00179500.00179600.00213810600
2012-12-11183900.00184200.00183500.00183500.00173122300
2012-12-10186700.00186700.00183500.00184300.00162965100
2012-12-07187100.00187800.00186600.00186600.0081498400
2012-12-06190000.00191400.00187800.00187800.00275140500
2012-12-05187000.00188500.00187000.00188500.0061127300
2012-12-04190800.00190800.00187000.00188000.00193600000
2012-12-03186100.00191000.00176000.00191000.00498941100
2012-11-30190000.00190000.00186100.00186100.00122263900
2012-11-29190000.00190000.00189900.00189900.003569900
2012-11-28190800.00191500.00190800.00191500.003573100
2012-11-27188000.00190000.00187100.00190000.00101887900
2012-11-26185000.00191500.00180200.00191500.00234222300
2012-11-22188200.00188200.00185000.00185000.00122236800
2012-11-21190000.00190000.00188000.00188100.003566100
2012-11-20195000.00198000.00190000.00192600.00224231600
2012-11-19186700.00193700.00186700.00192300.00529889900
2012-11-16193400.00195000.00185000.00185000.00468774300
2012-11-15211900.00211900.00191800.00192300.00224297600
2012-11-14210000.00210000.00205000.00209000.004834000
2012-11-13206400.00210000.00201700.00204100.00193915200
2012-11-12210000.00210000.00210000.00210000.004840000
2012-11-09211100.00211100.00211100.00211100.002422200
2012-11-08212000.00212300.00212000.00212300.003636600
2012-11-07211600.00216100.00211600.00216100.003642800
2012-11-06220000.00220000.00213000.00213000.00286070500
2012-11-0500
2012-11-02216400.00222500.00216400.00220100.00347487400
2012-11-01216400.00216400.00216400.00216400.001216400
2012-10-31219400.00219400.00219400.00219400.004810531200
2012-10-30217500.00217500.00214200.00216300.00214531200
2012-10-29217100.00217500.00215400.00217500.00153244300
2012-10-26217000.00220900.00217000.00219900.005512074900
2012-10-25215800.00220400.00215800.00217000.00337219500
2012-10-24211000.00217500.00211000.00217500.006213342500
2012-10-23210000.00211000.00209000.00211000.00275659000
2012-10-22204000.00210000.00204000.00210000.00244960600
2012-10-19211000.00213000.00203100.00204000.005110568000
2012-10-18204000.00211000.00204000.00211000.0010221212000
2012-10-17200000.00206000.00200000.00205100.00244893900
2012-10-16199900.00201400.00199900.00201400.00387615600
2012-10-15199000.00199000.00194600.00194600.00326259500
2012-10-12195000.00200200.00195000.00195000.00203937200
2012-10-11196000.00200000.00195000.00200000.00479326200
2012-10-10205200.00205200.00198100.00200000.00336641400
2012-10-09200200.00207000.00200200.00205200.008016353000
2012-10-05195000.00201500.00195000.00201500.006312588200
2012-10-04197000.00200400.00197000.00198100.006412750100
2012-10-03190200.00197800.00190200.00196100.00326230100
2012-10-02200000.00202000.00193000.00194100.0011021859900
2012-10-0100
2012-09-28200600.00200600.00197100.00197100.0081599900
2012-09-27196600.00196600.00196600.00196600.001196600
2012-09-26195200.00197000.00195200.00196100.003588300
2012-09-25199800.00201500.00199800.00201300.0081604200
2012-09-24197300.00200000.00197300.00200000.0071393300
2012-09-21198000.00200500.00198000.00200500.005996900
2012-09-20201200.00202400.00198000.00198000.00163194100
2012-09-19201000.00201000.00201000.00201000.001201000
2012-09-18200100.00201000.00199000.00201000.00203999400
2012-09-14200100.00203500.00199000.00203500.00142809800
2012-09-13204900.00204900.00198900.00200000.00163203800
2012-09-12201000.00205000.00201000.00201800.00183649400
2012-09-11208200.00215000.00195600.00200000.005410848200
2012-09-10211000.00215000.00211000.00215000.0051063000
2012-09-07212100.00212100.00212100.00212100.001212100
2012-09-06211000.00211600.00211000.00211600.002422600
2012-09-05211000.00211000.00211000.00211000.003633000
2012-09-04210000.00211000.00210000.00211000.002421000
2012-09-03215000.00215000.00215000.00215000.002430000
2012-08-31216900.00220000.00210000.00210000.00102139200
2012-08-30208100.00208200.00208100.00208100.003624400
2012-08-29210100.00210100.00208000.00208100.0061254400
2012-08-28210900.00210900.00210900.00210900.002421800
2012-08-27216000.00216500.00215000.00215000.00122586500
2012-08-24212700.00215000.00212700.00215000.003640400
2012-08-23214000.00216000.00214000.00216000.002430000
2012-08-22215000.00215000.00215000.00215000.002430000
2012-08-2100
2012-08-20220000.00220000.00219000.00219000.0081757000
2012-08-17214000.00219000.00214000.00219000.004865000
2012-08-16214000.00219000.00214000.00219000.003652000
2012-08-15214800.00219000.00214800.00219000.003651600
2012-08-14219800.00219800.00219800.00219800.001219800
2012-08-1300
2012-08-10215200.00219800.00215200.00219800.002435000
2012-08-09219000.00219000.00219000.00219000.0051095000
2012-08-08217400.00217400.00217400.00217400.001217400
2012-08-07208100.00208100.00208000.00208000.004832300
2012-08-0600
2012-08-03219800.00219800.00219800.00219800.003659400
2012-08-0200
2012-08-0100
2012-07-31219800.00219800.00219800.00219800.004879200
2012-07-3000
2012-07-27209900.00210000.00202100.00210000.0051041900
2012-07-26201000.00201000.00200600.00200600.003602200
2012-07-25201500.00201500.00201000.00201000.004804600
2012-07-24200200.00204900.00200200.00202000.0061212100
2012-07-23203000.00203100.00201100.00201100.004810200
2012-07-20205300.00205300.00205000.00205000.004820500
2012-07-19210000.00210000.00210000.00210000.002420000
2012-07-18208000.00208000.00208000.00208000.001208000
2012-07-17208000.00208000.00208000.00208000.001208000
2012-07-13210000.00210000.00210000.00210000.001210000
2012-07-1200
2012-07-11210000.00210000.00207000.00207000.002417000
2012-07-10210100.00210100.00210100.00210100.001210100
2012-07-09216100.00216100.00211000.00211000.0071486900
2012-07-06221100.00221100.00221100.00221100.001221100
2012-07-05221900.00221900.00221900.00221900.001221900
2012-07-04222400.00222400.00222400.00222400.001222400
2012-07-03230100.00230100.00220100.00220100.0051135300
2012-07-0200
2012-06-29230000.00234000.00230000.00234000.0092079000
2012-06-28215500.00225000.00215500.00225000.003656700
2012-06-27211200.00217900.00211200.00217900.0071496000
2012-06-26210100.00213500.00210100.00213500.003634300
2012-06-25219000.00219000.00214000.00214100.004861100
2012-06-22219000.00219000.00219000.00219000.001219000
2012-06-21218000.00219000.00218000.00219000.00214579000
2012-06-20212300.00218000.00212300.00218000.004860300
2012-06-19210000.00215000.00210000.00215000.003635000
2012-06-18209000.00213100.00209000.00213100.0051061000
2012-06-15213000.00213000.00206400.00209000.0051048400
2012-06-14209000.00209000.00209000.00209000.003627000
2012-06-13210000.00210000.00210000.00210000.001210000
2012-06-12214000.00214000.00210000.00210000.002424000
2012-06-11219000.00219000.00219000.00219000.001219000
2012-06-08219900.00224000.00219000.00219000.004882800
2012-06-07210100.00240100.00210100.00224900.00449599200
2012-06-06210000.00210000.00210000.00210000.00193990000
2012-06-05210000.00218800.00210000.00210000.00122575900
2012-06-04202000.00204800.00196000.00196000.00142802900
2012-06-01215500.00215500.00205000.00205000.00132750600
2012-05-31229000.00229000.00219500.00219500.0061346500
2012-05-30218000.00229000.00218000.00229000.004895000
2012-05-29220000.00220000.00220000.00220000.003660000
2012-05-28220000.00220000.00219000.00219000.003659000
2012-05-2500
2012-05-2400
2012-05-2300
2012-05-22215000.00222200.00215000.00222200.0051094400
2012-05-21220100.00220100.00215000.00220000.0091972100
2012-05-18217000.00224900.00217000.00220100.00275898700
2012-05-17236000.00242000.00231000.00242000.004949000
2012-05-16232000.00235000.00232000.00235000.0092109000
2012-05-15240000.00240000.00220000.00231400.00204551400
2012-05-14245500.00250000.00245000.00250000.0051232000
2012-05-11245500.00245500.00245500.00245500.001245500
2012-05-10251600.00251600.00250400.00250400.0051256200
2012-05-09255000.00256600.00251800.00256600.00102553300
2012-05-08256900.00260000.00255000.00260000.0061545800
2012-05-07255000.00255000.00250000.00250000.00123006700
2012-05-02257300.00261800.00256900.00261800.0082073800
2012-05-0100
2012-04-27259700.00265000.00259700.00265000.0092359400
2012-04-26261000.00263000.00255300.00259700.00205217900
2012-04-25255300.00256100.00255300.00256000.0041023400
2012-04-24264900.00264900.00260000.00260000.00174438200
2012-04-23265100.00265100.00260100.00265000.0082105400
2012-04-20258400.00265000.00258400.00260100.00205195800
2012-04-19270000.00270000.00260000.00268400.0061592300
2012-04-18262000.00270000.00262000.00265000.00112941500
2012-04-17250000.00257000.00247000.00257000.00317832000
2012-04-16240100.00250000.00240100.00250000.00163970400
2012-04-13237100.00251000.00237100.00242300.00153660100
2012-04-12240800.00244400.00235300.00240000.00133129900
2012-04-11231000.00240000.00231000.00240000.00112588800
2012-04-10233400.00233400.00233300.00233300.004933300
2012-04-09233000.00238000.00233000.00235000.0051175000
2012-04-06232800.00234000.00232800.00234000.0071635100
2012-04-05235500.00235500.00233800.00233800.002469300
2012-04-04239300.00239300.00236100.00236100.002475400
2012-04-03236000.00239300.00236000.00239300.002475300
2012-04-02239300.00239900.00239300.00239300.0071676300
2012-03-30239900.00239900.00236500.00236500.0051192800
2012-03-29240000.00240000.00239200.00239900.0051199000
2012-03-28242100.00242100.00240000.00240000.0071684000
2012-03-27245300.00249000.00245300.00247100.0051233800
2012-03-26244800.00247900.00241100.00247900.00194645400
2012-03-23240000.00240000.00240000.00240000.002480000
2012-03-22239100.00239200.00239100.00239100.0061434700
2012-03-21239100.00243900.00239100.00239100.00102405200
2012-03-19240000.00240000.00238000.00238000.0061436000
2012-03-16244000.00244900.00240000.00240000.00276492600
2012-03-15241900.00244900.00241900.00244000.00112680400
2012-03-14242000.00242000.00240000.00240200.00215047800
2012-03-13240000.00242000.00240000.00242000.004962000
2012-03-12234900.00240000.00234900.00240000.0061430000
2012-03-09230900.00234900.00230900.00234900.0051162500
2012-03-08240000.00240000.00235000.00235000.0061416000
2012-03-07244400.00244400.00235400.00235500.003715300
2012-03-06238000.00238000.00235000.00235000.00133058000
2012-03-05238000.00242500.00238000.00238000.0051194600
2012-03-02237200.00237200.00237200.00237200.004948800
2012-03-01241900.00241900.00240000.00240000.0061445600
2012-02-29246500.00248000.00244100.00246900.00122958000
2012-02-28245000.00245000.00242200.00242200.0061461800
2012-02-27245800.00245800.00245000.00245800.004982400
2012-02-24243200.00246900.00243000.00244200.0081950100
2012-02-23247400.00249000.00244000.00248200.00133201300
2012-02-22241000.00242600.00240100.00242600.0071689900
2012-02-21239800.00241200.00239800.00241200.002481000
2012-02-20245300.00245300.00239200.00239200.0051202400
2012-02-17238100.00238100.00238100.00238100.001238100
2012-02-16237000.00237000.00233100.00233100.002470100
2012-02-15235000.00238000.00231900.00238000.00225171100
2012-02-14235100.00235100.00232000.00234900.0092112000
2012-02-13235000.00235100.00235000.00235100.00286580100
2012-02-10238900.00238900.00238600.00238600.003716200
2012-02-09233900.00235000.00231900.00235000.0051168800
2012-02-08231900.00233000.00231900.00233000.003696900
2012-02-07235400.00235400.00230000.00230000.0071624200
2012-02-06236100.00236200.00235400.00235400.003707700
2012-02-03232000.00234900.00232000.00234900.0092102100
2012-02-02231500.00232000.00231500.00232000.0051159300
2012-02-01227200.00231500.00227200.00231500.003687200
2012-01-31234800.00234800.00223000.00227200.005111607200
2012-01-30233200.00234600.00233200.00233500.0061403400
2012-01-27228100.00230400.00228100.00228400.004916900
2012-01-26228200.00230800.00228200.00229900.0071607000
2012-01-25229000.00229000.00229000.00229000.001229000
2012-01-24231000.00231000.00228000.00228000.002459000
2012-01-23231000.00231000.00227600.00227600.004920600
2012-01-20227700.00227700.00225300.00226100.00143175700
2012-01-19231000.00233100.00228100.00228200.0092079100
2012-01-18230000.00230000.00226000.00227000.0081821400
2012-01-17230600.00230600.00228200.00228200.00132984300
2012-01-16234600.00234600.00234600.00234600.001234600
2012-01-13230100.00230200.00230100.00230200.003690400
2012-01-12230100.00230100.00230000.00230000.002460100
2012-01-11230100.00230100.00230100.00230100.001230100
2012-01-10232000.00235000.00230100.00230100.00102316100
2012-01-06232000.00232000.00232000.00232000.001232000
2012-01-05232000.00232000.00232000.00232000.0051160000
2012-01-04231700.00231700.00231000.00231000.0092083000
2011-12-30235000.00235000.00235000.00235000.0051175000
2011-12-29230000.00230000.00230000.00230000.001230000
2011-12-28228500.00230000.00228000.00230000.0081829900
2011-12-27234700.00234700.00234700.00234700.001234700
2011-12-2600

   ※ 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