[4794 東証マザーズ] デザインEX 日足 時系列データ

[4794 東証マザーズ] デザインEX (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2011-04-2843.0056.0034.0036.00120534055586248
2011-04-2737.0061.0033.0034.002061467102327386
2011-04-2623.0049.0022.0037.00210514879215709
2011-04-2526.0027.0021.0023.001579463825205
2011-04-2229.0030.0026.0027.001703734748648
2011-04-2133.0033.0030.0031.001144783560114
2011-04-2033.0037.0031.0032.002048946763394
2011-04-1933.0045.0030.0034.0084142431788996
2011-04-1836.0038.0032.0033.001125313936450
2011-04-1540.0040.0035.0039.001373075246534
2011-04-1441.0044.0038.0039.001723546900534
2011-04-1346.0052.0041.0042.0069111631762850
2011-04-1239.0061.0038.0043.00119413860272777
2011-04-1140.0042.0037.0040.002207248659564
2011-04-0842.0043.0038.0041.001850857606636
2011-04-0752.0052.0042.0044.0046047620885583
2011-04-0645.0068.0044.0049.00137221573460126
2011-04-0556.0061.0043.0043.0056406028395613
2011-04-0455.0069.0052.0057.0088385651468131
2011-04-0160.0060.0060.0060.0010594635640
2011-03-31115.00118.00110.00110.00237792687723
2011-03-30112.00131.00109.00116.00676388102306
2011-03-29113.00114.00103.00108.00268722942600
2011-03-28104.00111.00101.00108.00862379052290
2011-03-25139.00139.00124.00124.00519316659917
2011-03-24142.00142.00136.00138.00141881960017
2011-03-23146.00146.00137.00141.00286554011562
2011-03-22134.00149.00133.00147.00601788501785
2011-03-18128.00134.00120.00129.009701412172507
2011-03-17135.00135.00121.00125.00362954611920
2011-03-16120.00146.00120.00140.00195592667191
2011-03-15150.00150.00110.00121.00335714213152
2011-03-14143.00170.00143.00148.00347385236732
2011-03-11184.00210.00174.00193.006698312541789
2011-03-10215.00217.00192.00192.00352377123705
2011-03-09224.00239.00212.00214.007699517361074
2011-03-08208.00235.00205.00220.009204020331151
2011-03-07202.00209.00199.00205.00115052362934
2011-03-04201.00204.00197.00203.00155803131774
2011-03-03197.00198.00192.00196.004238825875
2011-03-02198.00199.00195.00199.0089721767072
2011-03-01195.00210.00192.00196.00240894739929
2011-02-28195.00202.00190.00199.00153593011953
2011-02-25199.00200.00194.00195.00106972106506
2011-02-24204.00212.00197.00199.00328166615354
2011-02-23223.00223.00205.00209.00304606469672
2011-02-22228.00228.00218.00219.00129422855928
2011-02-21229.00233.00220.00227.0097922221822
2011-02-18228.00240.00221.00228.004406810158651
2011-02-17220.00220.00215.00217.0066311438795
2011-02-16221.00224.00217.00217.00115342539258
2011-02-15221.00226.00221.00224.0062801398152
2011-02-14222.00228.00220.00222.00131542948249
2011-02-10230.00243.00228.00230.00104422460767
2011-02-09234.00235.00227.00228.0061421407823
2011-02-08248.00248.00225.00232.00184144303100
2011-02-07260.00260.00224.00247.004726711523031
2011-02-04224.00275.00222.00236.0017843645018566
2011-02-03211.00234.00209.00213.00377088389251
2011-02-02215.00215.00205.00211.00143423015120
2011-02-01207.00230.00205.00211.00289426249413
2011-01-31215.00215.00201.00204.00175983607959
2011-01-28223.00225.00210.00214.00131902858873
2011-01-27230.00234.00222.00223.00138203103353
2011-01-26237.00249.00220.00227.00336987960920
2011-01-25212.00243.00212.00224.005979613843187
2011-01-24215.00217.00203.00210.00227604791918
2011-01-21228.00238.00218.00220.00217884895192
2011-01-20265.00275.00226.00228.0018732746901404
2011-01-19206.00249.00206.00249.0016700939185808
2011-01-18201.00209.00192.00199.00259835183830
2011-01-17216.00220.00208.00209.00278215913814
2011-01-14220.00226.00212.00219.00370828097710
2011-01-13220.00230.00220.00226.005570612404489
2011-01-12265.00269.00227.00233.008593720683862
2011-01-11269.00285.00261.00261.004655712634154
2011-01-07267.00270.00256.00261.004102410737023
2011-01-06295.00306.00268.00275.005886416712008
2011-01-05291.00326.00290.00293.007322122182918
2011-01-04259.00312.00246.00299.0015284744316132
2010-12-30247.00320.00246.00262.0026016076071183
2010-12-29260.00276.00221.00244.0012559830870995
2010-12-28349.00385.00268.00268.0027078790825926
2010-12-27269.00309.00254.00309.0018209253333679
2010-12-24190.00229.00185.00229.0014528631440512
2010-12-22178.00210.00175.00179.0019934837579015
2010-12-21163.00178.00160.00163.00253454198819
2010-12-20163.00165.00161.00161.0096011565275
2010-12-17164.00165.00162.00162.0092101499291
2010-12-16163.00165.00162.00163.003990651242
2010-12-15163.00165.00162.00163.0061381001001
2010-12-14163.00166.00160.00166.0089791465146
2010-12-13167.00169.00164.00164.004371722805
2010-12-10165.00170.00164.00167.005744961032
2010-12-09167.00170.00163.00165.0096431586019
2010-12-08164.00181.00164.00167.00296015064600
2010-12-07165.00166.00163.00163.001844301677
2010-12-06162.00165.00162.00163.002537414375
2010-12-03164.00164.00161.00162.002487402791
2010-12-02162.00167.00160.00162.0078491280399
2010-12-01161.00165.00159.00161.00124652005387
2010-11-30168.00169.00161.00162.00107591770428
2010-11-29169.00169.00165.00166.004025677113
2010-11-26169.00170.00164.00165.00115361919871
2010-11-25170.00172.00166.00167.0077071296148
2010-11-24168.00170.00163.00167.00113701893121
2010-11-22170.00185.00163.00166.00319825401502
2010-11-19164.00201.00160.00165.0010710419660818
2010-11-18160.00161.00157.00160.002528401792
2010-11-17160.00160.00155.00160.0073021154210
2010-11-16161.00166.00161.00162.00121031973460
2010-11-15167.00167.00161.00163.004000652466
2010-11-12169.00169.00162.00164.0078221292847
2010-11-11170.00174.00169.00169.0083071416244
2010-11-10170.00175.00169.00172.003088530150
2010-11-09172.00174.00170.00172.002717469828
2010-11-08171.00174.00168.00171.005716978927
2010-11-05166.00171.00166.00166.002824472057
2010-11-04170.00175.00166.00167.004985845341
2010-11-02170.00184.00169.00169.00212463654819
2010-11-01175.00195.00161.00190.00357886432187
2010-10-29175.00187.00166.00170.00293985120222
2010-10-28156.00200.00151.00178.0012891823324331
2010-10-27145.00186.00144.00153.007220611722174
2010-10-26141.00150.00141.00142.00158212280240
2010-10-25146.00146.00141.00141.0095851373142
2010-10-22143.00155.00140.00144.00247563625099
2010-10-21143.00145.00138.00139.00187832623761
2010-10-20143.00161.00138.00141.00432036395517
2010-10-19136.00153.00135.00138.00320484480342
2010-10-18144.00145.00133.00136.00152442094631
2010-10-15148.00149.00142.00146.0086531254419
2010-10-14159.00162.00138.00148.00189392865876
2010-10-13157.00163.00157.00160.0081781310521
2010-10-12160.00163.00157.00160.0090371444274
2010-10-08167.00168.00158.00164.00229023691157
2010-10-07164.00188.00164.00165.007247812626858
2010-10-06161.00173.00160.00162.00231633851271
2010-10-05165.00167.00157.00163.00135972197109
2010-10-04174.00174.00163.00163.00220803668657
2010-10-01176.00177.00165.00169.00162822768842
2010-09-30184.00195.00171.00174.007689713741208
2010-09-29182.00209.00182.00186.006157811886814
2010-09-28173.00220.00173.00178.0014483328672385
2010-09-27184.00194.00170.00171.00462828319010
2010-09-24193.00230.00184.00187.008955518418900
2010-09-22202.00206.00182.00191.005668810883769
2010-09-21220.00238.00201.00215.006079813046034
2010-09-17244.00300.00223.00225.0023912360221369
2010-09-16292.00292.00292.00292.003896411377488
2010-09-15163.00212.00161.00212.0011170421693494
2010-09-14165.00170.00158.00162.00131412141000
2010-09-13172.00176.00161.00170.00212213581407
2010-09-10179.00181.00171.00177.00110821950590
2010-09-09190.00193.00177.00179.00290695322620
2010-09-08176.00210.00175.00185.009031417094103
2010-09-07171.00180.00166.00170.00380396520102
2010-09-06167.00184.00167.00170.00216093750991
2010-09-03169.00171.00161.00166.00101861698902
2010-09-02165.00175.00159.00169.00274054551126
2010-09-01172.00173.00164.00168.00120092005625
2010-08-31170.00175.00167.00174.0096931652759
2010-08-30184.00185.00167.00173.00381346570287
2010-08-27165.00187.00165.00183.00360806260242
2010-08-26179.00211.00156.00174.0011560020884838
2010-08-25202.00207.00171.00173.00461738710777
2010-08-24168.00217.00166.00217.008890318001568
2010-08-23170.00170.00162.00167.0075521253949
2010-08-20166.00171.00161.00169.0079841325955
2010-08-19176.00183.00160.00167.00197863347036
2010-08-18160.00180.00160.00174.00194923269175
2010-08-17168.00179.00155.00165.00210333426585
2010-08-16186.00186.00165.00174.00349466093385
2010-08-13200.00205.00180.00181.006273611946838
2010-08-12175.00220.00175.00180.0019120238388306
2010-08-11179.00205.00165.00170.008031614149179
2010-08-10246.00247.00240.00242.001943472764
2010-08-09243.00251.00235.00246.0064181571459
2010-08-06252.00255.00245.00247.0044031098774
2010-08-05258.00266.00249.00254.0046321174551
2010-08-04267.00269.00255.00255.0042711116402
2010-08-03266.00275.00266.00270.001897510310
2010-08-02269.00285.00262.00270.0083872268261
2010-07-30261.00323.00261.00269.00304668909328
2010-07-29270.00279.00261.00264.002989808465
2010-07-28265.00274.00258.00271.002243593118
2010-07-27265.00274.00250.00264.001686442832
2010-07-26267.00290.00264.00270.0039351081353
2010-07-23260.00260.00256.00259.00513132522
2010-07-22268.00270.00254.00260.001356354956
2010-07-21270.00270.00260.00265.001296342847
2010-07-20259.00264.00257.00262.00659171982
2010-07-16267.00271.00263.00268.001546411638
2010-07-15284.00285.00255.00275.002181591380
2010-07-14280.00286.00280.00284.001081304920
2010-07-13285.00289.00281.00285.001793509434
2010-07-12286.00290.00285.00289.00832238818
2010-07-09290.00291.00284.00290.001632468667
2010-07-08288.00295.00283.00292.00964278653
2010-07-07288.00289.00281.00286.00734208921
2010-07-06292.00292.00280.00289.001553443487
2010-07-05291.00292.00282.00288.001155332709
2010-07-02281.00295.00281.00288.00695198402
2010-07-01293.00293.00280.00282.002280640853
2010-06-30290.00290.00280.00288.002307656086
2010-06-29298.00305.00285.00294.0034931012228
2010-06-28291.00302.00291.00295.00713209113
2010-06-25306.00306.00291.00296.0036681091240
2010-06-24297.00302.00296.00299.001312391665
2010-06-23302.00304.00295.00295.0033991014240
2010-06-22304.00310.00280.00294.00200585909333
2010-06-21310.00317.00302.00314.001489458655
2010-06-18316.00318.00310.00318.00828260096
2010-06-17316.00318.00308.00312.001391437092
2010-06-16306.00314.00302.00313.001813556975
2010-06-15310.00310.00303.00306.00932286314
2010-06-14308.00311.00298.00309.00643196035
2010-06-11301.00309.00301.00308.001061324933
2010-06-10300.00303.00295.00303.003327993890
2010-06-09300.00312.00295.00303.002939895256
2010-06-08309.00315.00300.00306.0034291040289
2010-06-07312.00312.00306.00311.001850570630
2010-06-04313.00319.00312.00313.00654206254
2010-06-03307.00319.00307.00317.002287715927
2010-06-02302.00310.00302.00307.001673511909
2010-06-01321.00321.00295.00306.0057161734742
2010-05-31308.00318.00307.00318.001379428487
2010-05-28313.00318.00309.00310.001327414381
2010-05-27300.00319.00300.00313.001259387182
2010-05-26311.00330.00290.00312.0042071312920
2010-05-25332.00338.00318.00319.0035671158682
2010-05-24316.00349.00316.00324.0079232608624
2010-05-21291.00362.00291.00320.00233467602712
2010-05-20330.00330.00300.00304.0076652392638
2010-05-19330.00334.00328.00330.002911962769
2010-05-18335.00352.00330.00330.0062432101572
2010-05-17345.00350.00336.00338.0042461448895
2010-05-14353.00365.00345.00348.0089933177246
2010-05-13345.00381.00345.00361.00142185210090
2010-05-12359.00363.00339.00339.0081912882701
2010-05-11360.00374.00359.00360.00106483863926
2010-05-10378.00381.00345.00360.00123894459174
2010-05-07383.00390.00358.00370.00101913853270
2010-05-06366.00402.00356.00391.00165266327837
2010-04-30376.00381.00362.00374.0086213207101
2010-04-28376.00376.00362.00369.0043761618541
2010-04-27378.00378.00368.00377.0067662533319
2010-04-26360.00370.00357.00370.0051081851953
2010-04-23366.00368.00356.00359.0045141634236
2010-04-22373.00373.00355.00358.0053221917419

   ※ 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