[6095 東証マザーズ] メドピア 日足 時系列データ

[6095 東証マザーズ] メドピア (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-05500.00505.00499.00502.00170008512300
2016-12-02509.00513.00503.00504.002150010912200
2016-12-01519.00533.00513.00516.00124006432800
2016-11-30528.00530.00514.00520.002750014289700
2016-11-29538.00539.00522.00532.003400018028400
2016-11-28529.00537.00520.00522.001940010222000
2016-11-25539.00552.00516.00519.005690030473200
2016-11-24515.00540.00510.00540.008360044172700
2016-11-22509.00515.00501.00508.002350011988100
2016-11-21513.00518.00502.00507.002330011896200
2016-11-18522.00522.00501.00517.002950015188000
2016-11-17508.00526.00507.00520.002120010976600
2016-11-16509.00518.00504.00510.003360017143000
2016-11-15527.00527.00503.00509.005360027492600
2016-11-14504.00538.00502.00510.00234200120485100
2016-11-11540.00540.00540.00540.009800052920000
2016-11-10447.00460.00447.00460.003770017171400
2016-11-09452.00460.00420.00435.009430041506800
2016-11-08459.00459.00448.00453.00203009178700
2016-11-07452.00456.00446.00453.00174007855800
2016-11-04465.00467.00432.00445.007920035614300
2016-11-02490.00510.00470.00471.005650027611900
2016-11-01495.00497.00490.00490.0049002416800
2016-10-31490.00492.00487.00492.00114005579600
2016-10-28494.00497.00489.00490.00100004924800
2016-10-27499.00500.00490.00493.0076003762200
2016-10-26495.00500.00493.00497.0078003870800
2016-10-25500.00509.00486.00493.003860019087000
2016-10-24516.00520.00490.00498.003970020059300
2016-10-21541.00541.00508.00526.008050042457600
2016-10-20500.00535.00500.00525.0010720055834200
2016-10-19482.00505.00482.00503.009320046292100
2016-10-18476.00480.00472.00479.002480011832100
2016-10-17468.00476.00461.00476.003060014345900
2016-10-14450.00463.00447.00460.004190019094600
2016-10-13455.00460.00444.00445.003580016154600
2016-10-12462.00470.00458.00458.002500011555800
2016-10-11480.00483.00465.00468.003940018617900
2016-10-07491.00491.00475.00478.00145006967000
2016-10-06500.00502.00479.00483.007290035821900
2016-10-05467.00515.00466.00506.0015160075232700
2016-10-04476.00479.00464.00473.003210015187600
2016-10-03463.00500.00450.00476.009940046854100
2016-09-30456.00457.00446.00457.00122005513400
2016-09-29450.00467.00450.00457.002590011848900
2016-09-28460.00468.00457.00458.00166007649600
2016-09-27451.00456.00445.00453.00179008052200
2016-09-26457.00457.00445.00451.00170007668900
2016-09-23468.00468.00440.00449.002940013298000
2016-09-21449.00504.00438.00460.0016510077883400
2016-09-20451.00451.00438.00442.00153006839400
2016-09-16450.00455.00437.00450.00202008959300
2016-09-15449.00456.00439.00448.003280014686100
2016-09-14470.00470.00453.00454.00207009517500
2016-09-13470.00480.00447.00471.004910022778700
2016-09-12479.00488.00469.00469.004550021724500
2016-09-09470.00509.00467.00495.00229800114106300
2016-09-08449.00475.00435.00462.005480024873000
2016-09-07431.00448.00430.00441.003250014265600
2016-09-06424.00431.00421.00427.002950012555500
2016-09-05423.00428.00415.00423.00133005572500
2016-09-02423.00427.00420.00421.0090003801600
2016-09-01422.00432.00418.00421.00115004873400
2016-08-31413.00420.00411.00416.00151006276800
2016-08-30410.00412.00403.00411.00129005259900
2016-08-29414.00418.00401.00406.004440018061900
2016-08-26421.00425.00414.00416.00180007496500
2016-08-25422.00431.00416.00416.00107004507700
2016-08-24421.00425.00420.00420.00133005610500
2016-08-23436.00439.00421.00421.00175007513200
2016-08-22431.00432.00411.00432.00183007774700
2016-08-19438.00450.00431.00431.002450010694900
2016-08-18464.00465.00434.00438.004600020734900
2016-08-17486.00491.00468.00468.004950023616700
2016-08-16485.00561.00485.00485.00250500130097500
2016-08-15483.00493.00483.00485.00161007856600
2016-08-12482.00500.00477.00495.005260025644900
2016-08-10520.00520.00508.00518.002290011782000
2016-08-09510.00517.00499.00517.002340011868600
2016-08-08516.00521.00502.00505.003940020156200
2016-08-05505.00530.00498.00506.004300021990500
2016-08-04490.00504.00490.00495.00145007218900
2016-08-03505.00505.00492.00493.002120010519700
2016-08-02506.00506.00498.00504.002430012228100
2016-08-01500.00505.00494.00503.002810014078200
2016-07-29485.00498.00475.00496.003110015055600
2016-07-28490.00494.00485.00487.00178008695000
2016-07-27489.00496.00489.00491.00156007674100
2016-07-26493.00498.00490.00491.002260011137100
2016-07-25505.00505.00494.00494.00146007275800
2016-07-22498.00501.00490.00498.00174008612800
2016-07-21500.00502.00495.00498.0084004188700
2016-07-20491.00497.00485.00497.00158007723200
2016-07-19490.00496.00482.00494.002950014425300
2016-07-15507.00507.00481.00490.005700028069200
2016-07-14518.00518.00505.00510.00169008634900
2016-07-13526.00526.00506.00510.004260021885500
2016-07-12534.00538.00511.00516.009030047189800
2016-07-11504.00599.00504.00524.00386000210227100
2016-07-08518.00527.00493.00500.002930014839200
2016-07-07540.00540.00508.00515.002820014745500
2016-07-06555.00555.00523.00531.002700014312900
2016-07-05559.00566.00550.00562.00162009044600
2016-07-04542.00564.00534.00557.00119006635800
2016-07-01542.00551.00520.00551.002150011620500
2016-06-30528.00544.00515.00542.003350017843000
2016-06-29515.00528.00500.00528.002230011553300
2016-06-28481.00510.00464.00510.002780013483500
2016-06-27470.00494.00470.00489.002530012286500
2016-06-24524.00542.00455.00470.007160035491000
2016-06-23530.00539.00520.00539.00133007030100
2016-06-22559.00559.00525.00542.001980010692900
2016-06-21536.00569.00521.00554.00148008039200
2016-06-20501.00539.00501.00536.004730024732800
2016-06-17505.00518.00501.00501.001980010024300
2016-06-16561.00561.00501.00504.005320027426700
2016-06-15511.00547.00511.00547.002490013173100
2016-06-14568.00572.00506.00511.0010290054802200
2016-06-13612.00612.00576.00576.004230024798700
2016-06-10592.00608.00590.00607.003930023595800
2016-06-09591.00605.00588.00592.005730034256900
2016-06-08610.00615.00588.00591.004520027080500
2016-06-07594.00618.00588.00602.004870029405600
2016-06-06590.00599.00576.00594.002300013466000
2016-06-03580.00603.00576.00592.005220030664800
2016-06-02601.00609.00578.00588.004510026641600
2016-06-01605.00619.00598.00602.004620028100700
2016-05-31611.00616.00598.00605.004950029843600
2016-05-30594.00615.00594.00601.006640040043400
2016-05-27576.00596.00567.00583.007220041920100
2016-05-26610.00612.00576.00583.007670045139600
2016-05-25635.00635.00596.00601.00178900108860400
2016-05-24573.00667.00562.00645.00212100129696400
2016-05-23563.00580.00560.00570.007450042348400
2016-05-20557.00568.00548.00563.006670037139600
2016-05-19553.00564.00542.00552.0010460057677500
2016-05-18617.00633.00523.00541.00452500255823700
2016-05-17664.00684.00617.00623.00575200373577700
2016-05-16709.00709.00709.00709.00426400302317600
2016-05-13629.00631.00606.00609.009710059688000
2016-05-12660.00660.00627.00635.0012600080253900
2016-05-11709.00709.00662.00676.0010650072766000
2016-05-10757.00810.00691.00712.00235100173765400
2016-05-09700.00752.00670.00752.00207600152148800
2016-05-06627.00688.00621.00652.004990032386400
2016-05-02616.00662.00603.00637.003750023490000
2016-04-28680.00682.00630.00656.003950026008100
2016-04-27657.00708.00650.00690.005030033875700
2016-04-26708.00710.00635.00674.0010780071785400
2016-04-25706.00737.00705.00716.004130029548800
2016-04-22746.00768.00708.00721.006960051076800
2016-04-21760.00795.00718.00731.009900073868800
2016-04-20713.00836.00713.00761.00373700293405000
2016-04-19706.00708.00680.00704.0012500087118400
2016-04-18694.00712.00661.00676.00169300115520600
2016-04-15765.00800.00731.00731.00153400117192700
2016-04-14755.00820.00724.00795.00480100375829400
2016-04-13755.00860.00750.00773.0017208001385654100
2016-04-12635.00710.00635.00710.00267100181520700
2016-04-11572.00622.00570.00610.0012210072068100
2016-04-08537.00575.00522.00572.007070038780200
2016-04-07542.00580.00534.00551.0011280062264200
2016-04-06569.00574.00538.00542.0010070055996000
2016-04-05629.00629.00556.00567.00249900146139600
2016-04-04641.00651.00615.00631.00195200123702400
2016-04-01700.00746.00645.00671.00665000462143400
2016-03-31760.00760.00742.00760.00373100283193300
2016-03-30660.00660.00660.00660.002450016170000
2016-03-29504.00560.00482.00560.0013220071408500
2016-03-28533.00546.00480.00480.006450033549200
2016-03-25500.00532.00500.00525.005080026216200
2016-03-24516.00516.00500.00504.002060010406900
2016-03-23531.00531.00500.00507.005030025909000
2016-03-22465.00520.00465.00514.008440041553700
2016-03-18510.00510.00462.00464.008350039552500
2016-03-17538.00538.00502.00511.00231400119494500
2016-03-16491.00559.00486.00558.00483800253286300
2016-03-15402.00480.00402.00480.0019140087468000
2016-03-14412.00412.00390.00400.00228009104600
2016-03-11401.00411.00398.00404.00228009157200
2016-03-10410.00418.00400.00407.0098003972200
2016-03-09418.00420.00398.00402.00164006623300
2016-03-08440.00440.00407.00419.00114004766900
2016-03-07418.00462.00418.00441.002610011296800
2016-03-04408.00425.00405.00417.00154006397800
2016-03-03389.00419.00382.00419.00199007892800
2016-03-02386.00394.00381.00387.00103003966800
2016-03-01386.00392.00380.00381.0063002425700
2016-02-29386.00396.00385.00389.0059002308900
2016-02-26373.00385.00373.00384.00118004455600
2016-02-25378.00387.00372.00381.00183006943500
2016-02-24399.00399.00378.00387.00115004468000
2016-02-23408.00408.00400.00401.00195007839700
2016-02-22407.00420.00400.00401.0082003338200
2016-02-19400.00402.00381.00395.00109004290200
2016-02-18380.00385.00357.00379.00150005643700
2016-02-17370.00410.00355.00363.002970011370600
2016-02-16357.00371.00357.00371.00150005484100
2016-02-15370.00391.00351.00356.003690013552400
2016-02-12420.00420.00370.00370.005550022056800
2016-02-10432.00462.00400.00422.005510023201300
2016-02-09450.00469.00416.00416.007680033927500
2016-02-08420.00482.00411.00482.004250019352900
2016-02-05409.00411.00400.00402.002860011487500
2016-02-04425.00434.00420.00421.0076003244900
2016-02-03444.00446.00432.00440.00111004864100
2016-02-02451.00451.00445.00447.0035001571400
2016-02-01432.00455.00432.00451.00178007865700
2016-01-29431.00442.00429.00431.00125005411500
2016-01-28431.00444.00430.00431.0090003920000
2016-01-27432.00449.00427.00446.003050013376900
2016-01-26407.00450.00407.00440.009280038841400
2016-01-25442.00459.00441.00455.0089004011200
2016-01-22463.00463.00412.00450.003360014864900
2016-01-21460.00471.00420.00422.002840012828100
2016-01-20473.00479.00471.00472.00204009672400
2016-01-19477.00493.00466.00478.0062002974800
2016-01-18475.00485.00455.00485.002300010835800
2016-01-15506.00506.00473.00493.00178008744200
2016-01-14479.00483.00469.00481.00142006757200
2016-01-13477.00500.00476.00479.0095004611000
2016-01-12501.00504.00475.00475.004670022619300
2016-01-08503.00522.00503.00511.00123006294100
2016-01-07567.00567.00522.00522.003050016306400
2016-01-06595.00602.00559.00560.002510014607900
2016-01-05538.00600.00516.00585.003460019705800
2016-01-04539.00555.00531.00545.0072003918900
2015-12-30535.00542.00521.00541.00113006031400
2015-12-29511.00533.00510.00529.00105005448200
2015-12-28491.00545.00491.00540.005590028416400
2015-12-25474.00514.00471.00511.0019780094986700
2015-12-24550.00555.00506.00510.005750031050900
2015-12-22564.00569.00550.00550.003730020634000
2015-12-21574.00612.00561.00561.006970040479700
2015-12-18559.00644.00552.00580.0014790088089300
2015-12-17556.00561.00554.00557.00173009625400
2015-12-16558.00563.00554.00554.00177009880200
2015-12-15575.00575.00551.00558.003640020421100
2015-12-14585.00589.00575.00576.002980017280700
2015-12-11593.00610.00591.00591.001790010704100
2015-12-10595.00604.00590.00603.001880011262400
2015-12-09599.00607.00590.00597.002270013574800
2015-12-08607.00609.00597.00606.002620015797200
2015-12-07602.00611.00602.00605.002190013285000
2015-12-04606.00613.00603.00604.001700010310900
2015-12-03612.00617.00611.00612.001850011334000
2015-12-02615.00624.00613.00616.002210013660500
2015-12-01623.00623.00612.00619.00150009291500
2015-11-30631.00636.00605.00615.004170025645500
2015-11-27662.00668.00631.00636.002690017491800

   ※ 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