[6539 東証マザーズ] MS-Japan 日足 時系列データ

[6539 東証マザーズ] MS-Japan (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-243640.003845.003620.003845.00141300531711500
2017-03-233520.003610.003500.003605.0064300229021500
2017-03-223545.003700.003480.003500.00101100361283000
2017-03-213550.003680.003510.003645.0078900285408000
2017-03-173600.003725.003550.003570.0096500349353000
2017-03-163510.003600.003510.003570.0069900248504500
2017-03-153755.003760.003500.003500.00155200556218500
2017-03-143630.003760.003630.003720.0088300327501500
2017-03-133780.003825.003640.003650.00119300441879000
2017-03-103875.003875.003735.003780.0097700370938500
2017-03-093905.004030.003805.003820.00114400446585500
2017-03-083860.003965.003815.003935.00108800424961500
2017-03-073960.004040.003780.003810.00198400768454000
2017-03-064080.004135.003900.003960.00194300777787000
2017-03-034245.004330.003990.004070.003024001257160000
2017-03-024175.004275.004110.004210.004156001739159000
2017-03-013895.004240.003865.004240.009279003787150500
2017-02-284000.004065.003850.003880.007886003117609500
2017-02-273690.003945.003640.003880.009769003720657000
2017-02-243525.003630.003425.003630.00191200682586500
2017-02-233440.003520.003425.003510.0082000285605000
2017-02-223550.003580.003415.003415.00128000446711000
2017-02-213600.003745.003470.003590.004327001567417500
2017-02-203335.003600.003290.003570.003076001079479000
2017-02-173330.003420.003295.003305.0041000136537500
2017-02-163450.003485.003265.003355.00135300455737000
2017-02-153200.003430.003200.003415.00227900764207000
2017-02-143265.003320.003175.003185.0079300256388000
2017-02-133345.003355.003245.003255.0066500218598500
2017-02-103440.003440.003205.003340.00166500552573000
2017-02-093150.003385.003130.003370.00231200762908500
2017-02-083130.003165.003115.003135.0058500183564000
2017-02-073135.003215.003110.003110.00119100375245500
2017-02-063200.003225.003140.003160.0069800221508000
2017-02-033165.003200.003105.003200.00115000362721500
2017-02-023340.003370.003100.003110.00293700939390000
2017-02-013410.003435.003250.003410.00136900460821000
2017-01-313435.003485.003365.003405.00106400365288000
2017-01-303500.003620.003470.003515.003383001198510500
2017-01-273370.003430.003225.003425.00161000533428000
2017-01-263525.003550.003410.003410.00113100393702000
2017-01-253460.003570.003375.003455.00230200799858500
2017-01-243300.003495.003235.003495.002965001000632000
2017-01-233055.003270.003050.003265.00168900536672000
2017-01-203100.003165.003025.003040.0089300276282000
2017-01-193040.003215.003025.003100.00114200355669500
2017-01-183025.003140.003000.003065.00121700371574500
2017-01-173340.003345.003070.003070.00150900482336000
2017-01-163125.003340.003125.003315.00134600437742000
2017-01-133225.003360.003150.003190.00220500712779000
2017-01-123450.003485.003260.003295.00212200709199000
2017-01-113400.003505.003330.003390.00221600751984500
2017-01-103555.003680.003320.003470.005076001778428000
2017-01-063670.003805.003500.003560.006057002209239500
2017-01-053715.003960.003590.003740.0019941007525694500
2017-01-043310.003910.003270.003705.00334940012211056500
2016-12-303125.003260.003085.003260.006534002075592000
2016-12-293290.003420.003065.003180.0024310007871885000
2016-12-282742.003220.002688.003220.0025811007788691700
2016-12-272748.002865.002672.002717.009053002501639200
2016-12-262626.002779.002575.002770.009671002602179500
2016-12-222570.002690.002480.002528.006420001651624100
2016-12-212574.002760.002510.002620.0020505005420204600
2016-12-202940.003020.002566.002567.00398390011296719900
2016-12-192580.002895.002555.002895.00374950010289365900
2016-12-162190.002570.002151.002395.0023130005527668200
2016-12-152200.002295.002110.002140.0029102006421512500

   ※ 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