[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 
2017-07-273600.003780.003600.003645.00122300451553000
2017-07-263645.003660.003575.003595.0048300175109000
2017-07-253535.003625.003520.003625.0036000129036000
2017-07-243575.003615.003515.003520.0047500168474500
2017-07-213615.003630.003565.003575.0034300123134000
2017-07-203620.003635.003575.003620.002550091951500
2017-07-193600.003660.003530.003605.0058600210739500
2017-07-183695.003695.003570.003605.0070800257112500
2017-07-143560.003680.003525.003665.00200400726303500
2017-07-133620.003620.003480.003505.00218400775937000
2017-07-123370.003425.003365.003400.002130072286000
2017-07-113300.003410.003290.003390.0046700156864500
2017-07-103345.003365.003260.003270.0059900198117000
2017-07-073270.003285.003230.003255.001220039623500
2017-07-063230.003305.003220.003290.001720056177500
2017-07-053235.003250.003195.003220.0035100113098000
2017-07-043320.003340.003190.003195.0066100215132500
2017-07-033350.003350.003245.003320.0043100142815000
2017-06-303220.003325.003175.003315.0051600167446000
2017-06-293325.003335.003260.003270.0059600195763500
2017-06-283455.003455.003290.003325.0054800183958000
2017-06-273480.003485.003435.003460.002330080619500
2017-06-263400.003490.003400.003460.002650091632500
2017-06-233500.003500.003390.003430.0073800253878000
2017-06-223575.003575.003475.003515.0040600142665500
2017-06-213550.003615.003520.003555.0080700288186000
2017-06-203560.003595.003520.003525.0066000233908500
2017-06-193535.003620.003490.003545.00114700408416500
2017-06-163530.003550.003470.003475.0066000231803000
2017-06-153420.003585.003370.003530.00203500714901500
2017-06-143375.003415.003345.003415.002470083800500
2017-06-133335.003470.003325.003370.0068400232954500
2017-06-123370.003430.003335.003385.0048400164159000
2017-06-093430.003430.003375.003405.0042900146078500
2017-06-083430.003470.003370.003405.0041300140939500
2017-06-073390.003460.003380.003425.0040400138578500
2017-06-063485.003525.003390.003390.0069300238643500
2017-06-053445.003490.003390.003490.00117100403621500
2017-06-023330.003390.003310.003375.0070800236412000
2017-06-013210.003335.003210.003315.0056700185348500
2017-05-313255.003265.003210.003210.0068000219607000
2017-05-303350.003355.003275.003285.0079700263248500
2017-05-293420.003450.003320.003380.00102000344816500
2017-05-263300.003465.003260.003425.00214400723667000
2017-05-253150.003375.003150.003310.003384001104198500
2017-05-243140.003205.003110.003165.00108100341692000
2017-05-233175.003195.003135.003150.0035400111785000
2017-05-223150.003210.003125.003170.0059100187499000
2017-05-193055.003135.003055.003115.0081300251346500
2017-05-183040.003095.003020.003030.0087600266446000
2017-05-173210.003220.003110.003110.0079900252524000
2017-05-163120.003200.003115.003160.00102600322786500
2017-05-153155.003265.003115.003120.00104300330280500
2017-05-123350.003370.003205.003210.0089100291924500
2017-05-113425.003500.003325.003380.00202900690578000
2017-05-103580.003670.003530.003670.0082800299256000
2017-05-093560.003630.003510.003580.0062400224153000
2017-05-083495.003560.003430.003560.0066500232374000
2017-05-023430.003475.003375.003390.0047500162764500
2017-05-013305.003430.003300.003420.0032500109512500
2017-04-283400.003420.003305.003305.0038100127916000
2017-04-273330.003415.003310.003390.0046200155601000
2017-04-263265.003340.003250.003290.0041800137428500
2017-04-253160.003245.003160.003220.002670085656000
2017-04-243260.003280.003155.003160.0043400139022500
2017-04-213360.003365.003255.003275.0041100135911000
2017-04-203430.003440.003320.003340.0039500132922500
2017-04-193315.003400.003300.003365.0043400145916500
2017-04-183255.003385.003255.003370.0062000205584000
2017-04-173105.003195.003105.003185.0046700147095500
2017-04-143150.003215.003100.003100.0037700118784500
2017-04-133060.003225.003045.003185.0057600180204500
2017-04-123185.003240.003105.003125.0085300269413500
2017-04-113350.003400.003265.003295.0044100146308000
2017-04-103430.003495.003345.003380.0035500121128500
2017-04-073370.003505.003225.003400.0093800316933000
2017-04-063350.003455.003300.003370.0073500247670000
2017-04-053450.003495.003270.003400.0091800308651000
2017-04-043620.003640.003400.003425.0086200301575000
2017-04-033640.003670.003560.003610.0073500263968000
2017-03-313640.003745.003605.003670.0064200235632500
2017-03-303700.003730.003630.003630.0052700193277000
2017-03-293785.003850.003640.003710.0084500313940500
2017-03-283900.003925.003760.003800.0077000296558500
2017-03-273800.003935.003745.003855.00150400577990000
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