[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 
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
2016-03-23649.00666.00640.00649.00144009372100
2016-03-22644.00652.00639.00648.00127008174000
2016-03-18659.00673.00635.00648.001620010468900
2016-03-17700.00705.00650.00653.006440043565000
2016-03-16631.00726.00631.00698.0012150083850000
2016-03-15652.00664.00620.00635.003410021952200
2016-03-14698.00708.00662.00662.003260022388300
2016-03-11683.00704.00669.00688.002660018221100
2016-03-10645.00694.00645.00673.001890012694300
2016-03-09669.00669.00631.00649.003090019961500
2016-03-08677.00677.00640.00675.005080033628700
2016-03-07633.00683.00623.00681.009550063146000
2016-03-04587.00631.00587.00616.006750040836000
2016-03-03575.00604.00571.00594.004460026292900
2016-03-02569.00573.00566.00570.002580014699000
2016-03-01561.00575.00560.00563.002440013839000
2016-02-29568.00582.00561.00561.002500014202100
2016-02-26572.00574.00559.00561.003580020247700
2016-02-25584.00584.00560.00570.004570026050900
2016-02-24575.00590.00574.00578.0095005491300
2016-02-23600.00600.00580.00582.001710010127800
2016-02-22586.00605.00586.00600.004270025526200
2016-02-19584.00587.00572.00585.00132007674600
2016-02-18565.00611.00562.00602.003020017682900
2016-02-17582.00585.00555.00559.003460019787700
2016-02-16590.00590.00561.00571.004680026975700
2016-02-15611.00620.00571.00580.003020017766700
2016-02-12596.00620.00587.00598.002640015748700
2016-02-10695.00695.00657.00666.001750011703700
2016-02-09700.00700.00653.00655.001840012402600
2016-02-08720.00726.00701.00712.00135009607900
2016-02-05747.00779.00715.00721.002210016408800
2016-02-04779.00792.00741.00745.006590050545000
2016-02-03834.00840.00815.00815.00174700143131500
2016-02-02973.00976.00962.00965.0056005426200
2016-02-01964.00964.00936.00958.0078007412300
2016-01-29921.00953.00919.00934.001130010499300
2016-01-28928.00981.00927.00941.0088008370500
2016-01-27911.00927.00910.00920.0069006352000
2016-01-26909.00919.00902.00902.0025002268300
2016-01-25920.00920.00896.00909.0076006916700
2016-01-22895.00900.00870.00900.0083007339700
2016-01-21881.00898.00868.00870.001790015729400
2016-01-20917.00918.00880.00890.00102009102300
2016-01-19912.00928.00896.00921.0079007223600
2016-01-18903.00910.00889.00900.002150019347900
2016-01-15948.00965.00935.00940.0078007392400
2016-01-14949.00949.00915.00933.001110010370900
2016-01-13941.00977.00905.00950.002270021240100
2016-01-121000.001000.00931.00947.002640025251600
2016-01-081020.001039.001003.001008.001170011956200
2016-01-071009.001028.001001.001019.0065006587600
2016-01-061017.001037.001017.001017.0018001844400
2016-01-051034.001044.001015.001017.001060010903500
2016-01-041060.001080.001030.001034.001080011330000
2015-12-301023.001048.001023.001045.0074007677000
2015-12-291030.001035.001020.001023.001040010681300
2015-12-28988.001020.00976.001007.001030010228400
2015-12-25970.00978.00965.00973.003880037645300
2015-12-241005.001005.00961.00961.005170050956700
2015-12-221024.001031.001004.001005.006520066629400
2015-12-211075.001080.001036.001045.002940031422000
2015-12-181071.001086.001055.001055.002720029085500
2015-12-171026.001054.001026.001054.002030021087400
2015-12-161035.001054.001010.001021.003590037112600
2015-12-151039.001079.001024.001026.002360024627300
2015-12-141024.001049.001010.001038.002320023884700
2015-12-111082.001090.001050.001050.002030021723000
2015-12-101100.001100.001081.001081.003280035694200
2015-12-091091.001147.001075.001147.003090034054700
2015-12-081105.001119.001090.001104.001890020827300
2015-12-071135.001136.001104.001119.002510028087000
2015-12-041120.001121.001105.001115.001100012259800
2015-12-031158.001169.001125.001126.002540028910900
2015-12-021182.001188.001153.001158.003070035752700
2015-12-011200.001200.001185.001187.002010023941600
2015-11-301197.001200.001192.001199.00970011608000
2015-11-271203.001205.001191.001197.0082009802600

   ※ 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