[6034 東証マザーズ] MRT 日足 時系列データ

[6034 東証マザーズ] MRT (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-181790.001821.001790.001799.002420043575200
2017-08-171829.001868.001820.001820.004150076492600
2017-08-161740.001842.001740.001829.0063600115065900
2017-08-151715.001795.001715.001735.003820066649000
2017-08-141606.001750.001602.001702.0077000129259600
2017-08-101810.001850.001785.001800.003070055293900
2017-08-091832.001850.001800.001830.0059000107168700
2017-08-081823.001875.001823.001869.002880053049000
2017-08-071847.001873.001826.001843.002950054557400
2017-08-041807.001938.001805.001848.0089800168670800
2017-08-031862.001869.001806.001811.005470099992400
2017-08-021844.001897.001825.001860.0061800115394300
2017-08-011900.001919.001819.001820.00139500259167300
2017-07-311870.001937.001854.001920.00121500231712800
2017-07-281956.001970.001878.001886.00165800317814500
2017-07-272100.002102.001954.001960.00274500550280000
2017-07-262224.002247.002100.002109.00211900455783300
2017-07-252222.002237.002198.002200.0057700127441100
2017-07-242222.002279.002201.002233.0083300186067200
2017-07-212190.002299.002187.002245.00138500311079800
2017-07-202244.002259.002200.002207.0075200167524600
2017-07-192206.002287.002202.002244.00118000265072200
2017-07-182290.002309.002185.002200.00193500431045900
2017-07-142340.002369.002260.002315.00236200545218500
2017-07-132420.002473.002321.002342.005123001227385000
2017-07-122283.002434.002242.002430.005827001369790800
2017-07-112292.002439.002252.002301.0013536003191807000
2017-07-102049.002336.002035.002310.0016119003590573800
2017-07-072000.002081.001958.002032.00221600450007300
2017-07-061990.002144.001906.002013.008594001763711500
2017-07-051980.001999.001892.001965.00214300413707300
2017-07-042115.002150.001910.002000.00437200893277800
2017-07-032099.002149.002006.002108.005480001140210100
2017-06-301877.002049.001838.002049.006876001342114000
2017-06-291949.002049.001850.001873.006883001327589000
2017-06-282030.002040.001904.001923.007414001457073400
2017-06-272080.002181.002001.002085.0016930003524771400
2017-06-261623.001999.001623.001999.0018786003515747000
2017-06-231629.001779.001580.001625.009725001650821900
2017-06-221463.001495.001463.001479.001530022687000
2017-06-211485.001500.001460.001471.002880042545300
2017-06-201502.001505.001490.001497.001220018264800
2017-06-191488.001508.001476.001496.001960029194800
2017-06-161512.001517.001468.001488.002090031197500
2017-06-151519.001530.001500.001524.001110016786300
2017-06-141550.001550.001512.001512.001230018870200
2017-06-131500.001543.001490.001536.001840027743900
2017-06-121537.001537.001508.001519.001470022303300
2017-06-091552.001560.001518.001537.001960030290500
2017-06-081531.001553.001518.001533.001400021474900
2017-06-071558.001558.001524.001538.002560039390200
2017-06-061620.001620.001568.001575.003800060161600
2017-06-051600.001642.001585.001610.003960063743500
2017-06-021621.001639.001587.001599.003870062222200
2017-06-011630.001650.001600.001610.005010081288700
2017-05-311552.001625.001530.001625.005020079611400
2017-05-301600.001615.001530.001542.0076500119520800
2017-05-291553.001641.001553.001600.00104500166936600
2017-05-261529.001550.001510.001549.006130093975800
2017-05-251500.001536.001480.001521.006610099753400
2017-05-241415.001509.001415.001509.0097000142973500
2017-05-231426.001426.001395.001410.002450034402400
2017-05-221442.001468.001414.001417.004860069699800
2017-05-191375.001436.001375.001412.006150086739300
2017-05-181349.001378.001334.001373.001680022771700
2017-05-171389.001389.001358.001372.001910026215600
2017-05-161361.001382.001361.001375.001650022613300
2017-05-151368.001368.001339.001363.001810024475300
2017-05-121375.001376.001340.001370.002580035007600
2017-05-111418.001418.001376.001380.004470062112400
2017-05-101388.001485.001384.001410.0091000130135900
2017-05-091400.001416.001382.001403.004490062768900
2017-05-081352.001377.001342.001370.002740037246400
2017-05-021306.001345.001306.001341.002680035363500
2017-05-011334.001334.001306.001310.002030026726400
2017-04-281373.001426.001325.001335.0084100115202300
2017-04-271369.001369.001349.001354.001360018454700
2017-04-261340.001371.001339.001357.003240043744700
2017-04-251300.001344.001297.001335.002780036708700
2017-04-241315.001315.001295.001300.003690048034100
2017-04-211336.001339.001310.001316.003220042483600
2017-04-201347.001360.001308.001323.004820063923800
2017-04-191386.001395.001330.001358.004310058510100
2017-04-181362.001449.001340.001356.006060083330200
2017-04-171325.001368.001300.001362.00185000245518700
2017-04-141340.001553.001335.001392.009048001321898000
2017-04-131240.001270.001210.001253.003350041504700
2017-04-121251.001253.001188.001200.007380089240100
2017-04-111312.001312.001276.001276.003670047408100
2017-04-101324.001348.001320.001322.002280030329600
2017-04-071330.001331.001272.001324.006480084245600
2017-04-061376.001390.001309.001310.006000080036200
2017-04-051400.001413.001335.001350.006070082748600
2017-04-041380.001411.001318.001398.00135900186849400
2017-04-031438.001516.001289.001350.00414300582576800
2017-03-311712.001712.001662.001668.001840031068600
2017-03-301716.001716.001666.001673.002010033960500
2017-03-291680.001730.001662.001702.003720062969400
2017-03-281670.001683.001631.001650.002710044773600
2017-03-271689.001694.001671.001674.001190020010600
2017-03-241667.001700.001659.001694.001530025569600
2017-03-231694.001710.001655.001684.001990033369000
2017-03-221694.001720.001680.001686.001950033057600
2017-03-211777.001777.001696.001734.002190037737300
2017-03-171774.001780.001741.001768.001630028701900
2017-03-161680.001785.001680.001783.003230056397500
2017-03-151755.001755.001675.001694.005770098398900
2017-03-141808.001814.001735.001755.0069000121866100
2017-03-131842.001867.001825.001833.002710050014500
2017-03-101860.001873.001824.001828.003140057970900
2017-03-091827.001851.001801.001844.002850052066200
2017-03-081818.001860.001814.001827.002800051327300
2017-03-071848.001884.001827.001830.003560065622200
2017-03-061914.001914.001855.001855.003510065705100
2017-03-031889.001923.001857.001908.004750089972100
2017-03-021908.001970.001880.001895.00128000246308100
2017-03-011840.001858.001760.001828.00115500209692700
2017-02-281990.002029.001830.001871.00184400357510300
2017-02-271908.002000.001905.001996.00209400408850000
2017-02-241872.001907.001860.001881.0073800139207500
2017-02-231865.001901.001852.001891.0081600152635800
2017-02-221806.001929.001775.001907.00276600517888700
2017-02-211747.001800.001747.001768.004460079082300
2017-02-201857.001859.001741.001763.00150600270637600
2017-02-171720.001786.001698.001774.00195200342049800
2017-02-161623.001710.001619.001686.0078200130800200
2017-02-151657.001657.001614.001630.001560025435700
2017-02-141653.001677.001630.001630.003200052667700
2017-02-131598.001650.001592.001649.003770061116500
2017-02-101575.001605.001556.001585.002960046479100
2017-02-091574.001584.001555.001560.002310036135100
2017-02-081600.001607.001552.001579.0078600123390900
2017-02-071653.001653.001615.001625.003310053840500
2017-02-061646.001693.001641.001643.003360055773200
2017-02-031685.001695.001635.001645.005200086747800
2017-02-021649.001691.001642.001652.002600043089200
2017-02-011654.001663.001643.001650.002050033824100
2017-01-311670.001677.001650.001655.001920031893600
2017-01-301651.001690.001646.001681.002480041411800
2017-01-271699.001699.001642.001646.003420056802100
2017-01-261720.001720.001678.001681.002140036167800
2017-01-251694.001718.001671.001700.001780030158500
2017-01-241671.001685.001664.001665.001490024929500
2017-01-231640.001695.001640.001688.001990033198600
2017-01-201681.001684.001625.001639.004400072462800
2017-01-191685.001708.001682.001682.001540026094200
2017-01-181681.001715.001676.001683.001590026805600
2017-01-171705.001720.001682.001693.002330039584500
2017-01-161720.001735.001696.001712.001510025890300
2017-01-131693.001718.001690.001714.002470042040700
2017-01-121764.001764.001680.001702.005590095534600
2017-01-111769.001778.001699.001732.005570097001200
2017-01-101842.001844.001756.001777.0056500102036100
2017-01-061798.001843.001781.001823.0059300107728300
2017-01-051740.001836.001731.001825.0068600122809700
2017-01-041774.001795.001741.001757.005010088446700
2016-12-301702.001790.001672.001764.0059600103302000
2016-12-291775.001776.001709.001736.005480095106000
2016-12-281840.001872.001767.001786.0081400147600200
2016-12-271785.001877.001760.001818.00245900445654400
2016-12-261585.001765.001585.001745.00196200335926100
2016-12-221595.001613.001565.001585.004560072044300
2016-12-211667.001690.001582.001600.0062600102297200
2016-12-201670.001698.001653.001676.003030050785700
2016-12-191700.001700.001661.001670.003270054902500
2016-12-161725.001730.001661.001661.005380091383500
2016-12-151740.001765.001656.001661.0083800142365400
2016-12-141650.001760.001649.001725.00144400247060200
2016-12-131548.001650.001540.001625.005900094764400
2016-12-121539.001591.001515.001556.004820075087400
2016-12-091515.001549.001515.001530.002580039436400
2016-12-081573.001576.001513.001532.003680056755800
2016-12-071531.001545.001510.001533.003950060282600
2016-12-061580.001597.001534.001555.003950061430900
2016-12-051578.001617.001578.001588.001580025222200
2016-12-021613.001619.001570.001580.004550072275200
2016-12-011643.001658.001616.001619.002970048551900
2016-11-301658.001671.001640.001648.003930064749300
2016-11-291684.001711.001650.001680.003440057457300
2016-11-281663.001699.001663.001684.001610027097400
2016-11-251750.001750.001675.001682.004550077464300
2016-11-241746.001779.001735.001735.002570044911900
2016-11-221725.001760.001725.001760.002410041860100
2016-11-211735.001793.001726.001745.003060053845500
2016-11-181741.001743.001716.001735.002460042514800
2016-11-171743.001753.001721.001745.002770048131700
2016-11-161733.001776.001701.001774.005520095912000
2016-11-151701.001748.001670.001721.002820048092200
2016-11-141657.001713.001644.001697.002310039031200
2016-11-111708.001776.001590.001655.0087400148157500
2016-11-101720.001730.001683.001698.005420092140400
2016-11-091766.001766.001530.001615.0099900163262000
2016-11-081750.001798.001750.001770.002490044240400
2016-11-071809.001820.001684.001760.0067800118408300
2016-11-041860.001873.001780.001801.0060800110334000
2016-11-021900.001955.001861.001890.0073300139089800
2016-11-011903.001907.001860.001878.004120077395100
2016-10-311911.001960.001882.001903.0059200112889100
2016-10-281976.001991.001910.001917.0066300128291900
2016-10-272000.002000.001974.001975.004210083722800
2016-10-261954.002035.001905.001956.00174100343378800
2016-10-252010.002130.001981.002104.00179100370861100
2016-10-242000.002042.001985.002003.002140043055300
2016-10-212043.002074.001985.002000.0054700110262000
2016-10-202110.002150.002040.002051.00109200227900700
2016-10-192009.002086.002000.002076.0090800186606300
2016-10-181966.002020.001953.001991.003700073637300
2016-10-171995.002003.001945.001975.002460048400600
2016-10-142014.002048.001962.001985.0050800101390100
2016-10-131940.002025.001936.002014.0084300168297400
2016-10-121995.001995.001907.001923.0074800145102800
2016-10-112029.002070.001984.002002.0060300122171500
2016-10-072147.002156.001972.002031.00151900309736000
2016-10-062220.002266.002111.002128.00220500478863300
2016-10-052050.002236.002024.002194.00358100771636800
2016-10-042030.002070.001985.002017.00137800280377800
2016-10-031937.002020.001902.002000.00172200338135600
2016-09-301897.001909.001863.001870.004120077495400
2016-09-291958.001975.001864.001894.00121700233458700
2016-09-281800.001945.001799.001940.0087700164164300
2016-09-271781.001807.001756.001799.002580045913000
2016-09-261850.001854.001800.001801.002840051667100
2016-09-231809.001850.001781.001825.004870088355000
2016-09-211708.001828.001698.001786.004770083990900
2016-09-201715.001728.001690.001714.001330022709300
2016-09-161716.001735.001682.001710.003790064744100
2016-09-151800.001800.001706.001716.005340092654800
2016-09-141895.001940.001800.001808.0061300112845700
2016-09-131890.001941.001876.001895.0067500128760400
2016-09-121941.002040.001841.001848.00181900349855800
2016-09-091802.002000.001802.001998.00176900342340100
2016-09-081861.001865.001781.001813.005440099119700
2016-09-071767.001900.001767.001860.00123400228573500
2016-09-061715.001800.001707.001779.003620063334600
2016-09-051675.001752.001666.001729.004620079576300
2016-09-021700.001700.001651.001675.002080034696900
2016-09-011700.001705.001672.001685.003210054095400
2016-08-311775.001775.001680.001720.003950067470500
2016-08-301700.001788.001691.001753.002550044315700
2016-08-291725.001764.001667.001705.002690046070200
2016-08-261720.001725.001669.001685.003830064826400
2016-08-251827.001838.001715.001745.005630098906200
2016-08-241885.001915.001812.001827.0062000115428900
2016-08-231732.001870.001700.001850.0089500161528500
2016-08-221717.001750.001661.001746.0073300124987100
2016-08-191870.001875.001724.001751.0091500163902400
2016-08-181860.001938.001800.001803.00203500379714700
2016-08-172264.002275.001883.001887.009277001881965000
2016-08-161800.002200.001800.002200.008247001742705800
2016-08-151615.001800.001604.001800.0084300144480800

   ※ 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