[6067 東証マザーズ] メディアフラッグ 日足 時系列データ

[6067 東証マザーズ] メディアフラッグ (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-02599.00600.00590.00599.00100005962800
2016-12-01604.00607.00599.00599.00142008557600
2016-11-30600.00605.00590.00603.00159009554600
2016-11-29587.00598.00578.00598.00114006728400
2016-11-28570.00582.00569.00582.0096005502600
2016-11-25570.00570.00560.00568.00115006490000
2016-11-24560.00569.00560.00569.0061003446600
2016-11-22560.00565.00559.00565.0076004272600
2016-11-21559.00562.00556.00562.0089004977600
2016-11-18557.00559.00555.00555.0052002895200
2016-11-17552.00556.00552.00556.0036001995800
2016-11-16550.00551.00546.00551.0034001867300
2016-11-15545.00545.00539.00542.001600866700
2016-11-14534.00545.00532.00545.0096005144700
2016-11-11552.00552.00528.00534.002000010755600
2016-11-10543.00556.00541.00554.00144007868300
2016-11-09554.00560.00520.00531.00138007426000
2016-11-08560.00560.00550.00554.0055003051300
2016-11-07551.00560.00551.00560.0039002172100
2016-11-04559.00559.00538.00550.0089004887200
2016-11-02565.00575.00549.00561.00156008753300
2016-11-01547.00565.00547.00565.002390013266200
2016-10-31543.00543.00537.00542.0042002273100
2016-10-28536.00545.00534.00540.0099005341400
2016-10-27530.00534.00520.00533.00117006137900
2016-10-26529.00530.00525.00530.0032001691200
2016-10-25534.00534.00525.00529.0064003398400
2016-10-24524.00529.00521.00524.001500785700
2016-10-21523.00527.00517.00520.0054002810800
2016-10-20527.00530.00520.00526.0061003209200
2016-10-19520.00532.00520.00529.0098005166600
2016-10-18519.00522.00518.00520.0039002025100
2016-10-17510.00517.00510.00517.0092004713000
2016-10-14507.00509.00507.00509.0023001168300
2016-10-13508.00508.00504.00505.001200606700
2016-10-12508.00509.00504.00508.0036001827300
2016-10-11502.00508.00502.00504.00187009441800
2016-10-07509.00510.00500.00502.0092004641900
2016-10-06505.00509.00503.00508.0024001215500
2016-10-05500.00514.00500.00505.0057002874800
2016-10-04517.00517.00505.00505.0056002861300
2016-10-03485.00515.00484.00512.002720013669800
2016-09-30482.00485.00478.00485.0047002266100
2016-09-29484.00484.00472.00481.0077003687800
2016-09-28478.00480.00475.00480.0049002339600
2016-09-27477.00480.00476.00480.0024001149100
2016-09-26487.00487.00470.00477.0059002805200
2016-09-23483.00483.00475.00480.0023001105700
2016-09-21468.00476.00465.00468.0052002439300
2016-09-20473.00473.00468.00468.0044002068600
2016-09-16471.00473.00469.00473.00700330000
2016-09-15466.00470.00466.00470.0029001359900
2016-09-14468.00471.00465.00466.0045002103800
2016-09-13473.00473.00465.00468.0029001354400
2016-09-12463.00470.00463.00465.0048002231300
2016-09-09470.00470.00465.00467.0072003371100
2016-09-08467.00470.00462.00469.0061002839300
2016-09-07463.00468.00463.00466.0023001069600
2016-09-06468.00480.00468.00470.00112005307100
2016-09-05467.00467.00464.00464.0025001164700
2016-09-02464.00464.00460.00463.0024001108700
2016-09-01460.00465.00459.00464.0043001987400
2016-08-31463.00463.00457.00461.001200552700
2016-08-30463.00463.00455.00457.0072003303600
2016-08-29468.00469.00463.00464.001800839000
2016-08-26463.00464.00462.00462.0029001344700
2016-08-25470.00470.00462.00462.0035001634900
2016-08-24460.00463.00457.00458.0025001147600
2016-08-23461.00468.00455.00455.0053002436800
2016-08-22456.00465.00455.00461.0034001571400
2016-08-19462.00462.00455.00455.0059002704200
2016-08-18463.00463.00462.00462.0028001296000
2016-08-17471.00472.00463.00463.00131006124700
2016-08-16476.00476.00471.00473.0069003259500
2016-08-15473.00486.00473.00476.0066003140400
2016-08-12488.00488.00471.00475.002110010019500
2016-08-10480.00494.00477.00488.00124006018400
2016-08-09476.00480.00476.00480.0037001767200
2016-08-08472.00479.00472.00475.001800858100
2016-08-05488.00488.00468.00469.00208009824100
2016-08-04487.00487.00482.00483.00300145200
2016-08-03481.00484.00479.00480.00156007516200
2016-08-02487.00491.00487.00488.001100537400
2016-08-01482.00493.00482.00487.0030001457000
2016-07-29488.00488.00481.00482.00107005175700
2016-07-28492.00494.00487.00488.0027001321600
2016-07-27489.00495.00486.00486.00106005194100
2016-07-26494.00499.00485.00494.0077003794500
2016-07-25510.00510.00500.00500.0058002917700
2016-07-22504.00507.00499.00505.0055002769300
2016-07-21499.00502.00496.00496.0052002594800
2016-07-20501.00501.00493.00495.0072003564900
2016-07-19511.00511.00493.00493.00189009438600
2016-07-15526.00526.00500.00501.00125006323300
2016-07-14521.00523.00516.00519.0036001869400
2016-07-13518.00530.00512.00520.0056002930500
2016-07-12511.00516.00511.00516.0041002105200
2016-07-11510.00510.00489.00493.0085004227000
2016-07-08519.00519.00493.00493.0060002995400
2016-07-07515.00523.00513.00513.0038001960200
2016-07-06514.00523.00500.00511.0053002703300
2016-07-05526.00526.00517.00520.0045002337100
2016-07-04516.00528.00514.00526.0070003647100
2016-07-01510.00515.00506.00513.0036001841700
2016-06-30510.00515.00487.00510.00128006445900
2016-06-29500.00510.00500.00510.0077003886500
2016-06-28485.00500.00484.00486.002050010040800
2016-06-27488.00509.00482.00499.0011160054637600
2016-06-24529.00541.00480.00480.002350011982800
2016-06-23520.00532.00512.00523.0054002829500
2016-06-22525.00525.00515.00515.0059003072600
2016-06-21529.00533.00520.00525.0061003217100
2016-06-20521.00525.00516.00525.0063003277100
2016-06-17505.00514.00505.00510.0081004130000
2016-06-16521.00524.00500.00504.00151007744000
2016-06-15511.00535.00511.00526.00119006181800
2016-06-14545.00545.00521.00523.00166008774800
2016-06-13558.00558.00530.00531.002030010990000
2016-06-10562.00563.00556.00561.00102005710800
2016-06-09588.00588.00560.00573.00162009218700
2016-06-08599.00599.00572.00584.0099005835900
2016-06-07599.00599.00585.00593.0047002775700
2016-06-06595.00606.00589.00599.0097005785200
2016-06-03594.00608.00594.00608.0058003490300
2016-06-02607.00607.00593.00601.001690010136100
2016-06-01600.00606.00598.00606.00116006977600
2016-05-31620.00620.00597.00600.001970011916900
2016-05-30606.00649.00606.00615.004000024861400
2016-05-27620.00620.00601.00605.001850011242900
2016-05-26621.00650.00577.00620.006570040332400
2016-05-25648.00680.00620.00651.0010640069053100
2016-05-24632.00634.00580.00618.004920030214600
2016-05-23600.00626.00599.00622.006390039077400
2016-05-20550.00620.00550.00599.0015170089473200
2016-05-19520.00545.00520.00545.004150022222100
2016-05-18515.00521.00509.00517.0075003858000
2016-05-17511.00518.00510.00512.0035001793500
2016-05-16515.00520.00514.00515.0059003050600
2016-05-13520.00522.00518.00518.0023001194900
2016-05-12530.00530.00519.00526.0077004052500
2016-05-11530.00530.00516.00526.002140011276200
2016-05-10510.00514.00508.00512.00128006533000
2016-05-09507.00512.00503.00510.0066003351700
2016-05-06508.00508.00503.00506.0040002022200
2016-05-02498.00508.00490.00505.0025001252400
2016-04-28505.00513.00504.00505.0033001679400
2016-04-27510.00514.00504.00510.001500765800
2016-04-26510.00510.00497.00510.0040002003200
2016-04-25510.00512.00498.00512.00100005095700
2016-04-22500.00515.00498.00507.002520012783400
2016-04-21501.00505.00500.00502.0069003467600
2016-04-20490.00500.00490.00500.0045002233300
2016-04-19480.00493.00480.00489.0025001217900
2016-04-18480.00487.00478.00481.0082003943600
2016-04-15491.00493.00490.00490.0053002602100
2016-04-14491.00500.00491.00500.0049002430100
2016-04-13498.00498.00489.00493.0030001482000
2016-04-12496.00496.00489.00489.001000493200
2016-04-11495.00497.00486.00490.0070003459800
2016-04-08460.00493.00460.00490.0056002667300
2016-04-07462.00488.00462.00481.0029001354400
2016-04-06470.00475.00470.00470.0030001413000
2016-04-05492.00492.00474.00477.0043002059100
2016-04-04490.00492.00485.00491.0058002840900
2016-04-01504.00504.00492.00492.0032001598600
2016-03-31505.00508.00502.00504.0082004146400
2016-03-30509.00509.00504.00507.0043002173900
2016-03-29503.00509.00500.00506.0077003890300
2016-03-28502.00505.00499.00503.0097004871100
2016-03-25504.00504.00497.00503.0038001908200
2016-03-24490.00502.00490.00500.0038001877600
2016-03-23500.00502.00499.00501.0020001000600
2016-03-22500.00502.00495.00502.0025001248700
2016-03-18496.00498.00480.00498.0063003083900
2016-03-17507.00507.00486.00495.00118005895700
2016-03-16501.00507.00500.00507.00176008858300
2016-03-15486.00502.00486.00500.00156007733400
2016-03-14485.00490.00485.00490.0058002823100
2016-03-11478.00490.00475.00490.0066003156800
2016-03-10486.00490.00480.00490.0050002423300
2016-03-09489.00489.00477.00487.0042002032500
2016-03-08488.00489.00474.00489.0096004639900
2016-03-07462.00489.00460.00489.00154007312600
2016-03-04471.00471.00446.00464.00150006838200
2016-03-03476.00476.00460.00472.0077003607500
2016-03-02451.00478.00451.00478.002180010161000
2016-03-01449.00449.00435.00449.0027001197000
2016-02-29445.00449.00445.00449.00600268100
2016-02-26440.00445.00438.00445.0030001325900
2016-02-25450.00450.00430.00434.0028001239200
2016-02-24432.00432.00425.00430.00800343700
2016-02-23434.00434.00420.00433.0059002503100
2016-02-22435.00438.00421.00426.00137005834900
2016-02-19440.00440.00426.00435.0035001511200
2016-02-18439.00439.00429.00436.001600694400
2016-02-17431.00439.00424.00432.002100904600
2016-02-16434.00444.00430.00439.0029001269300
2016-02-15443.00443.00411.00434.002380010310300
2016-02-12396.00414.00385.00385.002580010199600
2016-02-10421.00428.00408.00420.0069002894100
2016-02-09440.00443.00426.00426.00128005549400
2016-02-08442.00457.00438.00456.0095004302800
2016-02-05449.00457.00442.00450.0063002841300
2016-02-04450.00459.00450.00451.0062002809000
2016-02-03459.00460.00448.00453.0037001674300
2016-02-02461.00469.00461.00462.0029001346500
2016-02-01450.00468.00442.00461.00116005263700
2016-01-29429.00450.00428.00442.0079003439600
2016-01-28429.00430.00425.00429.002200942500
2016-01-27422.00430.00422.00428.0037001580700
2016-01-26419.00422.00419.00420.0042001762900
2016-01-25426.00430.00410.00425.00173007295700
2016-01-22397.00413.00389.00410.00175007043200
2016-01-21401.00406.00396.00396.00165006593000
2016-01-20407.00422.00407.00408.0065002665700
2016-01-19404.00407.00402.00407.0058002346100
2016-01-18410.00410.00398.00404.00193007835300
2016-01-15441.00441.00415.00416.00201008459400
2016-01-14441.00441.00419.00433.00188008050200
2016-01-13449.00449.00439.00446.0047002097800
2016-01-12461.00465.00438.00439.003020013560600
2016-01-08452.00471.00449.00468.002730012416000
2016-01-07470.00470.00455.00460.00214009905600
2016-01-06478.00484.00471.00474.00126005992900
2016-01-05480.00484.00479.00480.0088004237200
2016-01-04485.00490.00483.00483.00110005341500
2015-12-30476.00493.00473.00485.003170015241400
2015-12-29463.00473.00463.00473.00166007775700
2015-12-28460.00471.00454.00461.005880027162500
2015-12-25474.00480.00465.00475.0010500049716700
2015-12-24500.00500.00474.00474.006430031494400
2015-12-22503.00503.00496.00499.002270011343400
2015-12-21499.00503.00497.00503.00145007246900
2015-12-18504.00507.00498.00498.002020010154800
2015-12-17503.00505.00501.00504.00115005785100
2015-12-16503.00503.00499.00500.0083004156000
2015-12-15498.00503.00498.00500.002800013968600
2015-12-14500.00500.00495.00498.004290021337800
2015-12-11513.00519.00503.00504.003200016236100
2015-12-10510.00510.00501.00503.002500012623400
2015-12-09525.00526.00498.00512.003920020053300
2015-12-08532.00533.00523.00523.003040016047200
2015-12-07530.00531.00529.00531.00134007102000
2015-12-04529.00533.00526.00529.00181009579500
2015-12-03525.00540.00524.00531.003220017067600
2015-12-02525.00527.00524.00525.001990010463300
2015-12-01523.00526.00519.00522.00157008216900
2015-11-30523.00528.00520.00520.002290011978900
2015-11-27530.00530.00518.00520.002650013861800
2015-11-26520.00528.00520.00526.002430012745200

   ※ 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