[6038 東証マザーズ] イード 日足 時系列データ

[6038 東証マザーズ] イード (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-301278.001320.001240.001275.00174800223999200
2017-03-291256.001275.001234.001271.00127300159678800
2017-03-281189.001341.001185.001232.009664001238383500
2017-03-271206.001209.001159.001159.007370087154900
2017-03-241231.001248.001218.001225.004540055677600
2017-03-231250.001260.001221.001230.006810084070400
2017-03-221281.001299.001234.001250.007260092152200
2017-03-211308.001308.001262.001288.005300068129100
2017-03-171309.001338.001261.001276.00104900134896000
2017-03-161305.001338.001291.001302.00128300167440100
2017-03-151410.001411.001303.001319.00207400279941600
2017-03-141419.001435.001401.001405.0085200120233400
2017-03-131491.001520.001421.001423.00128300188603800
2017-03-101463.001523.001460.001494.00188600282594400
2017-03-091447.001475.001445.001466.0074700108833000
2017-03-081452.001475.001451.001451.005030073308100
2017-03-071454.001490.001451.001465.0092700136178100
2017-03-061445.001468.001430.001451.00136700198144300
2017-03-031484.001501.001435.001451.00412500603575300
2017-03-021560.001575.001523.001523.00200600309610000
2017-03-011638.001696.001533.001573.006530001041442000
2017-02-281626.001722.001611.001630.00548300916732800
2017-02-271626.001678.001569.001643.00431500703255900
2017-02-241511.001651.001510.001600.006437001028821800
2017-02-231544.001569.001520.001530.00216200333347400
2017-02-221560.001560.001508.001514.00233800356318100
2017-02-211590.001616.001529.001555.00411200646650500
2017-02-201669.001671.001565.001577.00578000925965500
2017-02-171641.001704.001612.001661.008678001438749700
2017-02-161775.001835.001656.001666.0016558002901763700
2017-02-151846.001940.001766.001785.0034619006412775800
2017-02-141650.001909.001588.001884.0023481004070928800
2017-02-131390.001884.001388.001656.0047108008155412200
2017-02-101510.001610.001495.001546.00157500243092600
2017-02-091481.001520.001481.001488.004850072715700
2017-02-081441.001497.001441.001481.005460080690400
2017-02-071472.001499.001458.001458.004470066037400
2017-02-061420.001490.001416.001471.0094900137966900
2017-02-031468.001514.001440.001440.0085600124821600
2017-02-021530.001545.001453.001472.00126200188893300
2017-02-011597.001597.001517.001538.00126300196171800
2017-01-311588.001655.001586.001602.00177200286156800
2017-01-301556.001668.001545.001610.00482900779701300
2017-01-271502.001551.001502.001505.0083200126627100
2017-01-261529.001545.001502.001502.00137200208671600
2017-01-251488.001540.001481.001527.00130200197357600
2017-01-241467.001487.001437.001465.00129300188376200
2017-01-231436.001512.001415.001482.00226400331749500
2017-01-201550.001550.001457.001472.00295100441533800
2017-01-191660.001660.001546.001566.00276500439063000
2017-01-181738.001738.001637.001670.00283100472080400
2017-01-171720.001805.001699.001728.00469900825842700
2017-01-161674.001732.001671.001682.00149000253280200
2017-01-131710.001725.001660.001671.00235400396777500
2017-01-121770.001789.001702.001750.00180200313622800
2017-01-111780.001815.001738.001780.00214300379692100
2017-01-101662.001770.001662.001769.00259500446554800
2017-01-061692.001733.001643.001676.00251800424310000
2017-01-051620.001700.001585.001700.00331400549202500
2017-01-041592.001620.001559.001580.00197400314005300
2016-12-301490.001570.001482.001560.00163200251232700
2016-12-291514.001543.001480.001509.00114800172306900
2016-12-281511.001568.001471.001537.00151900231662500
2016-12-271441.001573.001441.001527.00347500527033400
2016-12-261600.001618.001435.001457.00494000763429600
2016-12-221425.001493.001395.001493.00208000302336800
2016-12-211390.001428.001370.001400.00109000152379900
2016-12-201398.001418.001366.001401.0097500135853700
2016-12-191405.001469.001394.001405.00191300271792900
2016-12-161358.001410.001358.001410.00145700201422600
2016-12-151378.001410.001333.001340.00172100236841000
2016-12-141325.001378.001325.001360.00140300190058000
2016-12-131335.001339.001305.001311.0096900128015100
2016-12-121299.001354.001268.001354.00173600230076500
2016-12-091240.001299.001230.001269.0081500103044200
2016-12-081320.001320.001255.001264.00125800160990400
2016-12-071290.001339.001279.001320.00289500379096300
2016-12-061221.001285.001220.001249.00106500132715100
2016-12-051223.001265.001210.001216.00100200123150700
2016-12-021222.001239.001200.001212.00113400138145400
2016-12-011220.001248.001205.001206.0091200111625300
2016-11-301250.001265.001201.001209.00158500193246800
2016-11-291288.001300.001225.001247.00166800210521600
2016-11-281237.001365.001235.001299.00745600970961200
2016-11-251242.001249.001180.001208.00175700212948600
2016-11-241372.001388.001246.001272.00513800665682700
2016-11-221261.001352.001240.001341.00623700816679200
2016-11-211120.001268.001088.001185.00261900312256600
2016-11-181091.001118.001076.001086.005690061978600
2016-11-171062.001100.001061.001094.002050022090300
2016-11-161073.001115.001033.001091.008660092434700
2016-11-151090.001175.001051.001067.005550060068600
2016-11-14977.001177.00977.001083.00118000125059000
2016-11-111072.001085.001046.001057.004550048353200
2016-11-101097.001142.001077.001085.005510060656600
2016-11-091086.001130.00971.001028.00132700136663100
2016-11-081113.001130.001086.001096.003070033939300
2016-11-071124.001143.001111.001113.005400060636200
2016-11-041111.001122.001084.001100.005940065428200
2016-11-021155.001169.001110.001111.008560096977000
2016-11-011216.001216.001146.001153.00125700147774300
2016-10-311252.001252.001215.001217.005000061420100
2016-10-281272.001282.001240.001252.003540044575900
2016-10-271261.001295.001249.001272.004100051848700
2016-10-261234.001274.001211.001260.005370066833500
2016-10-251279.001318.001245.001250.0095200120599300
2016-10-241324.001330.001262.001288.0085500110660500
2016-10-211332.001354.001309.001324.006830090822100
2016-10-201351.001369.001313.001324.00122500163017800
2016-10-191385.001385.001351.001368.006940094623700
2016-10-181320.001397.001320.001376.00119600162294200
2016-10-171335.001370.001267.001358.00280400370666400
2016-10-141515.001531.001360.001387.00403300580787400
2016-10-131480.001575.001475.001521.00444800679189800
2016-10-121467.001527.001460.001481.00148700222778200
2016-10-111480.001537.001467.001489.00308500463111600
2016-10-071425.001460.001409.001441.0091900131179300
2016-10-061520.001523.001425.001446.00169600248962600
2016-10-051449.001495.001438.001490.00250600369523700
2016-10-041420.001440.001395.001424.00165600234012200
2016-10-031400.001466.001390.001440.00240600344928500
2016-09-301455.001475.001408.001413.00391300561397400
2016-09-291452.001520.001423.001499.00363500534375500
2016-09-281512.001587.001447.001474.00530200801720600
2016-09-271466.001524.001423.001521.00479700709339500
2016-09-261489.001564.001456.001494.007634001147148300
2016-09-231392.001487.001387.001437.007748001110183700
2016-09-211326.001387.001288.001371.00391500524353300
2016-09-201231.001392.001226.001332.0010830001439703300
2016-09-161256.001285.001207.001237.00240800297695800
2016-09-151280.001362.001231.001270.008482001092685000
2016-09-141319.001339.001206.001230.00467000596770400
2016-09-131326.001398.001304.001329.00741700999385900
2016-09-121344.001444.001288.001313.00672000912303100
2016-09-091380.001405.001332.001373.008338001138948000
2016-09-081550.001574.001323.001350.0019793002791318700
2016-09-071587.001693.001573.001590.0025825004196440300
2016-09-061751.001759.001546.001667.00641970010571809100
2016-09-051410.001624.001405.001624.0046500007215941700
2016-09-021125.001391.001123.001324.0027915003677038200
2016-09-011099.001112.001070.001092.002940031926700
2016-08-311115.001117.001070.001082.003890042435000
2016-08-301020.001120.001013.001117.008690094280400
2016-08-29997.001020.00972.001020.001610015951900
2016-08-261024.001024.00990.00998.001470014755300
2016-08-251002.001044.001002.001030.002740028131200
2016-08-241017.001038.00963.001026.004800048109800
2016-08-231049.001074.00992.001011.00227700235773200
2016-08-22969.00985.00961.00970.001920018641800
2016-08-191001.001001.00957.00969.001690016445700
2016-08-18986.001029.00968.00981.002870028412400
2016-08-17986.001050.00968.00986.004740047876100
2016-08-16977.00997.00951.00976.007340071458900
2016-08-15939.001240.00901.001007.0011812001304895600
2016-08-12980.001014.00975.001014.001410014074300
2016-08-101004.001004.00965.00975.0074007259200
2016-08-09985.00989.00963.00989.001040010181400
2016-08-08995.00995.00971.00978.0044004303100
2016-08-051003.001003.00965.00967.0081007915800
2016-08-04955.00999.00951.00991.001290012536900
2016-08-03985.001002.00962.00965.0073007120700
2016-08-021008.001045.00994.001003.001500015363300
2016-08-01975.00993.00956.00993.001430013975900
2016-07-29923.00962.00920.00962.002170020183700
2016-07-28965.00967.00933.00937.001850017583000
2016-07-27999.001001.00962.00977.002360023255400
2016-07-261010.001023.00987.00991.001600016008700
2016-07-251037.001058.00995.001003.003940040298700
2016-07-221051.001091.00986.001037.00104100107136200
2016-07-211050.001170.001050.001070.00174900192988800
2016-07-201031.001031.00985.001012.006310063802700
2016-07-191001.001240.00984.001061.00539800579257800
2016-07-151061.001061.001037.001061.00258600274069200
2016-07-14916.00919.00900.00911.001490013580300
2016-07-13919.00919.00898.00905.001240011254100
2016-07-12895.00910.00892.00904.001320011863700
2016-07-11881.00890.00865.00886.0080007053000
2016-07-08854.00868.00841.00866.0062005312400
2016-07-07840.00854.00831.00854.0051004305000
2016-07-06864.00864.00833.00851.0036003041200
2016-07-05880.00880.00866.00868.0021001827200
2016-07-04855.00884.00847.00881.001270011068800
2016-07-01841.00872.00824.00872.001400011841800
2016-06-30870.00885.00832.00850.0098008438000
2016-06-29830.00869.00830.00859.0084007105900
2016-06-28799.00815.00778.00815.0076006038800
2016-06-27790.00817.00780.00797.001870014938900
2016-06-24908.00908.00764.00805.005760047570900
2016-06-23879.00893.00857.00882.001620014154100
2016-06-22934.00934.00862.00864.002950026346400
2016-06-21840.00952.00836.00899.005620050918700
2016-06-20802.00846.00802.00846.001310010787400
2016-06-17810.00824.00788.00802.001530012310500
2016-06-16850.00850.00780.00792.002820022782900
2016-06-15820.00855.00815.00855.001800014977000
2016-06-14854.00865.00815.00825.003400028562100
2016-06-13875.00875.00853.00854.001800015500600
2016-06-10889.00900.00872.00889.002050018213600
2016-06-09899.00914.00890.00900.001490013398200
2016-06-08905.00923.00875.00899.007040062916700
2016-06-07953.00962.00900.00910.00116000107048400
2016-06-06990.001130.00952.00965.00382800402385600
2016-06-03900.001012.00900.00980.009210088136100
2016-06-02920.00920.00891.00904.002680024335600
2016-06-01915.00927.00890.00920.003510031922100
2016-05-31922.00924.00910.00922.001850016976600
2016-05-30888.00950.00888.00921.006120056155600
2016-05-27909.00924.00893.00896.004150037561000
2016-05-26940.00963.00901.00924.00119100110685100
2016-05-25973.00986.00923.00970.00267200255123700
2016-05-241175.001188.00983.00986.00882900968751200
2016-05-231060.001060.001060.001060.002030021518000
2016-05-20910.00910.00910.00910.001510013741000
2016-05-19756.00770.00755.00760.0087006610500
2016-05-18766.00788.00755.00778.001710013146100
2016-05-17760.00771.00752.00766.00103007860000
2016-05-16781.00781.00750.00753.002820021630800
2016-05-13800.00810.00771.00776.004540035854000
2016-05-12858.00864.00807.00810.002560021278000
2016-05-11797.00855.00797.00832.004290035696000
2016-05-10805.00808.00794.00806.00105008408300
2016-05-09806.00815.00785.00809.002180017579900
2016-05-06759.00802.00759.00800.003370026533300
2016-05-02720.00759.00720.00745.001610011944600
2016-04-28773.00795.00701.00741.003960029746300
2016-04-27779.00802.00761.00785.002990023273800
2016-04-26804.00832.00742.00790.007630060348400
2016-04-25760.00815.00750.00805.006750052991100
2016-04-22774.00774.00741.00750.002250017009800
2016-04-21796.00796.00732.00774.008460065298100
2016-04-20684.00755.00678.00755.008730062454300
2016-04-19652.00685.00652.00675.002540017133500
2016-04-18659.00659.00620.00640.00107006834100
2016-04-15657.00685.00647.00660.003120020654200
2016-04-14673.00707.00670.00677.003720025542000
2016-04-13675.00681.00662.00674.002060013905500
2016-04-12654.00685.00638.00675.002950019729400
2016-04-11649.00664.00635.00657.0062004020300
2016-04-08620.00643.00608.00639.00115007206000
2016-04-07624.00635.00624.00635.0048003033300
2016-04-06636.00636.00624.00628.00102006418600
2016-04-05663.00676.00624.00641.002380015280500
2016-04-04655.00681.00655.00673.002090013991400
2016-04-01675.00690.00651.00665.003630024296500
2016-03-31640.00677.00640.00669.002410015879100
2016-03-30627.00647.00627.00640.00134008569400
2016-03-29620.00636.00618.00627.0087005442500
2016-03-28630.00639.00610.00614.002020012532200
2016-03-25645.00645.00627.00631.00135008583500
2016-03-24648.00648.00631.00638.00124007924000

   ※ 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