[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 
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
2016-08-121570.001597.001542.001575.001320020705300
2016-08-101550.001610.001540.001570.002640041682100
2016-08-091514.001550.001505.001540.002640040244600
2016-08-081560.001560.001501.001513.002550038908300
2016-08-051552.001602.001501.001520.003330051246400
2016-08-041615.001635.001565.001566.003230051461200
2016-08-031680.001683.001600.001605.003470056416200
2016-08-021615.001727.001615.001692.004330072783300
2016-08-011640.001679.001600.001649.001290021171200
2016-07-291641.001685.001523.001680.0066900107287900
2016-07-281760.001767.001611.001630.0074600124522800
2016-07-271817.001857.001760.001770.003770068238200
2016-07-261818.001865.001776.001800.003310059654600
2016-07-251850.001860.001800.001800.002220040509800
2016-07-221940.001946.001811.001843.004390081816200
2016-07-211948.001973.001900.001900.002280043750300
2016-07-201936.001995.001900.001947.002470048193400
2016-07-191925.001981.001813.001976.0072700139062600
2016-07-152112.002130.001924.001987.0077100155803700
2016-07-142110.002220.002098.002146.002600056173000
2016-07-132181.002191.002085.002110.003370071810900
2016-07-122214.002237.002150.002160.003230070840900
2016-07-112152.002240.002139.002148.004030087767400
2016-07-082173.002249.002090.002113.0062200133283600
2016-07-072390.002407.002164.002173.00142000319100000
2016-07-062520.002566.002335.002430.00147100360588300
2016-07-052450.002750.002305.002629.00325600826888900
2016-07-042329.002499.002329.002446.00102300247605200
2016-07-012164.002382.002164.002379.0098900226621800
2016-06-302100.002355.002091.002214.00101200225363600
2016-06-292105.002180.002036.002140.004120087137400
2016-06-281950.002180.001931.002120.004800096986500
2016-06-271964.002100.001925.002069.0084900169550500
2016-06-242240.002288.001729.001870.0098900193673300
2016-06-232121.002201.002070.002182.004010085667500
2016-06-222236.002320.002114.002140.0051500112912900
2016-06-212228.002399.002221.002286.0043900100599300
2016-06-202185.002380.002179.002338.0048600110929200
2016-06-172251.002270.002086.002185.0089400193950100
2016-06-162411.002422.002050.002151.0079100173862200
2016-06-152376.002475.002293.002411.0093500223568500
2016-06-142554.002610.002134.002249.00133300309067500
2016-06-132765.002787.002600.002633.0084700227488000
2016-06-102860.002920.002790.002815.0051100145765100
2016-06-092803.002980.002795.002848.0078500226410100
2016-06-082822.002828.002720.002810.0069800193899900
2016-06-072790.003040.002734.002850.00171200495984600
2016-06-062840.002894.002752.002788.0064600180761800
2016-06-032860.002973.002860.002950.0045800133673400
2016-06-022940.003025.002848.002860.0061800180418000
2016-06-012970.003095.002933.002940.0066900199690900
2016-05-313040.003210.002982.003020.0077400238137900
2016-05-303010.003120.002986.003085.0067500207569700
2016-05-272945.003090.002912.002960.0061800182971000
2016-05-263080.003150.002802.003065.00109100326073000
2016-05-253255.003255.003080.003085.0076000239057500
2016-05-243245.003285.003120.003150.0065800209698000
2016-05-233325.003420.003265.003305.0066700221755000
2016-05-203295.003445.003140.003255.00155000507923500
2016-05-193190.003675.003150.003300.00284500964718500
2016-05-183640.003640.003070.003150.00218100716131500
2016-05-173700.003785.003565.003660.00136600502037000
2016-05-164060.004150.003430.003715.002860001083030500
2016-05-134255.004280.004000.004125.00161200667965500
2016-05-124390.004575.004265.004280.00174100764698000
2016-05-114770.004795.004300.004500.004711002135757000
2016-05-105300.005480.004930.004955.007846004121265000
2016-05-094370.004930.004255.004930.002365001098916500
2016-05-064315.004370.004090.004230.00155200651756000
2016-05-024130.004595.004070.004445.0083700360927000
2016-04-284470.004620.004010.004410.00162100698400000
2016-04-274490.004750.004310.004610.0097300443371000
2016-04-264805.004895.004250.004490.00164300754179000
2016-04-255120.005210.004775.004875.00157700778200000
2016-04-225400.005450.005060.005250.00170600889546000
2016-04-215150.005700.005150.005550.003578001962808000
2016-04-205000.005500.004865.005050.003464001793919500
2016-04-194880.005050.004800.004900.00109300534655000
2016-04-184890.004955.004750.004875.0096700469640000
2016-04-155030.005060.004735.004960.00186200916939500
2016-04-145200.005530.005100.005230.003745001981207000
2016-04-134990.004990.004750.004900.003651001769874000
2016-04-124455.005020.004355.005020.006523003168241500
2016-04-114420.004700.004250.004315.002574001145159500
2016-04-084040.004760.004020.004400.003501001560903000
2016-04-073985.004275.003955.004230.003565001451233500
2016-04-064770.005010.004050.004265.006028002723930000
2016-04-054530.004750.004350.004350.00183700829450000
2016-04-045730.005740.005130.005350.003100001679707000
2016-04-015000.005780.004800.005680.008722004740935000
2016-03-315100.005300.004785.005300.005976003028318500
2016-03-304175.004800.004110.004600.006851003144010000
2016-03-293715.004105.003715.004105.00215500856517000
2016-03-287400.007730.006330.006810.003440002405858000
2016-03-257750.007800.007060.007800.003822002905881000
2016-03-246890.007380.006340.006800.004824003294876000
2016-03-236090.006390.005980.006390.001983001229628000
2016-03-225240.005390.005000.005390.002414001275017000
2016-03-185010.005230.004600.004685.002831001403292000
2016-03-174700.005310.004700.005310.003109001593185000
2016-03-165480.005480.004370.004605.006450003201157000
2016-03-154540.004780.004530.004780.00132300614415500
2016-03-143660.004080.003550.004080.00145700557512000
2016-03-113100.003380.003080.003380.00227100737216500
2016-03-102940.002978.002804.002877.0046200133081800
2016-03-092670.002999.002612.002891.0085900246498300
2016-03-082880.002885.002590.002725.0075800208695300
2016-03-072670.002821.002621.002808.0080800222437400
2016-03-042475.002680.002446.002650.0080800208080300
2016-03-032416.002545.002416.002465.0041600103344500
2016-03-022460.002460.002382.002382.002850068910000
2016-03-012400.002430.002323.002400.003150075149000
2016-02-292260.002399.002260.002399.002600059671700
2016-02-262330.002419.002234.002308.0045800105887000
2016-02-252238.002489.002238.002350.0075400178547500
2016-02-242252.002400.002180.002238.00107900244957900
2016-02-232513.002768.002402.002402.00250500640793800
2016-02-222349.002720.002280.002563.004510001144241200
2016-02-192050.002469.002013.002399.00287100657533800
2016-02-182109.002144.002019.002070.0090800189172200
2016-02-171965.002150.001912.002035.00195300395826600
2016-02-161858.001940.001800.001885.00110400205330800
2016-02-152050.002077.001707.001890.00216700403371100
2016-02-122160.002288.001830.001831.00337400681947000
2016-02-102190.002470.002018.002330.008479001926489000
2016-02-091872.002527.001821.002140.0015308003301367600
2016-02-081700.002092.001558.002092.008705001643127300
2016-02-051692.001692.001692.001692.002730046191600
2016-02-041494.001494.001392.001392.001080015443100
2016-02-031409.001409.001395.001404.0042005881800
2016-02-021398.001452.001398.001439.0045006454200
2016-02-011409.001420.001370.001415.001090015275000
2016-01-291409.001410.001326.001400.001050014380200
2016-01-281414.001414.001363.001379.00780010825200
2016-01-271416.001430.001351.001399.001780024831600
2016-01-261350.001447.001313.001446.001210017034500
2016-01-251271.001409.001270.001353.001640021997000
2016-01-221204.001279.001190.001241.00920011286300
2016-01-211240.001292.001185.001187.001430017548100
2016-01-201397.001397.001254.001254.001300017152300
2016-01-191398.001401.001361.001388.0046006344500
2016-01-181400.001401.001331.001398.001880025709700
2016-01-151520.001527.001462.001478.00810012193800
2016-01-141503.001514.001440.001514.001310019458300
2016-01-131532.001564.001510.001550.00780011974700
2016-01-121590.001590.001507.001516.001230018885600
2016-01-081540.001590.001521.001590.001240019096400
2016-01-071600.001625.001577.001577.0058009254000
2016-01-061650.001650.001574.001588.001200019254000
2016-01-051581.001637.001580.001634.001210019488900
2016-01-041588.001630.001570.001589.001300020856000
2015-12-301592.001593.001561.001585.00770012130600
2015-12-291561.001589.001561.001583.0034005350200
2015-12-281441.001564.001437.001561.001640024229300
2015-12-251508.001509.001453.001464.002040030276400
2015-12-241548.001555.001501.001501.002230033995000
2015-12-221592.001596.001550.001552.001100017398000
2015-12-211560.001598.001536.001573.00810012664000
2015-12-181560.001605.001552.001560.001300020476600
2015-12-171636.001637.001570.001590.001270020344700
2015-12-161566.001595.001540.001556.0059009244600
2015-12-151573.001625.001525.001526.002060032068400
2015-12-141552.001606.001552.001581.001680026516700
2015-12-111650.001673.001600.001625.002200035842200
2015-12-101718.001718.001650.001650.002690045028900
2015-12-091679.001770.001621.001718.004880082974600
2015-12-081783.001793.001679.001679.00243400421625500
2015-12-071903.001903.001870.001903.00181700345575200
2015-12-041514.001527.001486.001503.001220018407000
2015-12-031506.001549.001491.001521.001670025223800
2015-12-021538.001550.001516.001518.003010046024900
2015-12-011546.001635.001523.001578.0073100115047400
2015-11-301570.001570.001506.001506.003450052845900
2015-11-271700.001749.001551.001573.00110200178870700

   ※ 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