[7813 東証マザーズ] プラッツ 日足 時系列データ

[7813 東証マザーズ] プラッツ (その他製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-052347.002347.002335.002335.00400937600
2016-12-022327.002344.002320.002344.0011002559800
2016-12-012323.002346.002323.002345.0021004906100
2016-11-302320.002347.002320.002323.0011002560700
2016-11-292319.002349.002310.002349.009002090600
2016-11-282320.002320.002320.002320.007001624000
2016-11-252340.002343.002320.002320.0024005599900
2016-11-242300.002336.002300.002312.0021004856000
2016-11-222287.002294.002287.002292.007001604000
2016-11-212337.002338.002300.002300.006001395000
2016-11-182291.002345.002291.002297.0022005093500
2016-11-172318.002318.002291.002291.009002077900
2016-11-162290.002318.002274.002318.0025005736200
2016-11-152264.002264.002237.002252.008001795500
2016-11-142230.002264.002230.002264.006001343400
2016-11-112150.002212.002150.002212.0019004131500
2016-11-102101.002135.002101.002135.008001695100
2016-11-092200.002220.002000.002100.0040008369000
2016-11-082230.002230.002229.002230.00400891900
2016-11-072223.002273.002203.002230.0024005331600
2016-11-042299.002299.002252.002264.0013002955900
2016-11-022291.002300.002271.002271.0020004568100
2016-11-012327.002330.002277.002330.0025005754400
2016-10-312308.002308.002277.002277.00300688500
2016-10-282225.002328.002225.002308.0016003615400
2016-10-272300.002300.002241.002260.0016003604800
2016-10-262268.002280.002250.002250.0026005881300
2016-10-252349.002349.002260.002309.0011002563200
2016-10-242264.002299.002264.002299.00200456300
2016-10-212246.002286.002221.002264.0035007850300
2016-10-202300.002300.002280.002285.0013002975100
2016-10-192296.002323.002287.002303.0023005290000
2016-10-182343.002343.002287.002336.006001393000
2016-10-172342.002349.002300.002349.009002089500
2016-10-142339.002340.002321.002340.009002103300
2016-10-132320.002339.002320.002338.005001167300
2016-10-122330.002330.002285.002319.0012002761400
2016-10-112290.002329.002290.002329.005001152800
2016-10-072329.002329.002328.002329.005001164300
2016-10-062329.002329.002329.002329.00200465800
2016-10-052324.002324.002324.002324.00100232400
2016-10-042328.002350.002299.002324.0021004868200
2016-10-032351.002400.002351.002370.0013003097100
2016-09-302377.002388.002351.002351.0010002377700
2016-09-292338.002338.002314.002327.0011002553800
2016-09-282338.002338.002338.002338.00100233800
2016-09-272312.002340.002312.002340.008001859900
2016-09-262350.002350.002240.002312.0027006162000
2016-09-232384.002400.002384.002400.007001670400
2016-09-212352.002352.002272.002285.00500011672600
2016-09-202450.002450.002377.002377.0016003870500
2016-09-162489.002489.002433.002459.009002203600
2016-09-152444.002459.002420.002459.007001704500
2016-09-142458.002458.002444.002444.008001961300
2016-09-132500.002500.002430.002479.0010002461600
2016-09-122467.002480.002431.002480.008001967700
2016-09-092497.002497.002460.002467.0038009397700
2016-09-082482.002523.002467.002482.0024005986200
2016-09-072499.002528.002480.002482.0019004748300
2016-09-062474.002500.002474.002500.0012002976200
2016-09-052500.002500.002470.002470.0018004473500
2016-09-022485.002527.002465.002500.0021005217300
2016-09-012670.002670.002486.002504.00990025213200
2016-08-312622.002622.002561.002620.00450011626600
2016-08-302506.002660.002506.002572.00990025605700
2016-08-292451.002548.002451.002535.001040026039400
2016-08-262430.002430.002407.002429.0018004358800
2016-08-252370.002405.002370.002396.0017004052700
2016-08-242280.002420.002280.002420.00540012808000
2016-08-232344.002344.002263.002278.0020004580500
2016-08-222325.002368.002302.002318.0039009134000
2016-08-192255.002264.002159.002231.00660014500600
2016-08-182270.002270.002251.002264.0021004755600
2016-08-172242.002350.002242.002275.0030006869200
2016-08-162308.002323.002222.002242.00810018404200
2016-08-152560.002579.002243.002380.0055400135965300
2016-08-122110.002110.002110.002110.0020004220000
2016-08-101700.001739.001700.001710.008001371400
2016-08-091679.001770.001665.001695.0014002396300
2016-08-081690.001750.001645.001660.00730012362700
2016-08-051935.001969.001935.001959.00400780200
2016-08-0400
2016-08-032000.002000.002000.002000.00100200000
2016-08-0200
2016-08-012022.002022.001964.001964.00300596600
2016-07-292023.002023.001942.001942.00200396500
2016-07-281950.002022.001946.001983.008001595000
2016-07-271952.001959.001951.001959.00400781600
2016-07-261980.001990.001951.001964.00500986500
2016-07-252029.002029.001979.001979.00300603700
2016-07-221951.001952.001951.001952.00400780500
2016-07-212025.002038.001973.002011.0011002214000
2016-07-201991.001991.001950.001950.0010001966900
2016-07-191963.001990.001915.001951.0011002143800
2016-07-152090.002090.001941.001995.0022004422100
2016-07-141990.002104.001990.002100.0036007464700
2016-07-131940.002000.001940.002000.0012002376600
2016-07-121938.001976.001917.001950.006001162500
2016-07-111900.001915.001886.001907.009001710400
2016-07-081905.001905.001900.001900.0012002283700
2016-07-071925.001925.001905.001905.006001150900
2016-07-061968.001968.001919.001923.00400773800
2016-07-052030.002030.001980.001980.0012002396300
2016-07-042010.002015.001976.002015.0010002002900
2016-07-012000.002027.002000.002010.0010002011300
2016-06-301988.001996.001925.001988.0046008980700
2016-06-291978.001991.001966.001991.0019003767500
2016-06-281918.001974.001907.001969.0015002914900
2016-06-271959.001990.001900.001990.0046009009300
2016-06-242202.002252.001999.001999.00720015046500
2016-06-232171.002181.002152.002152.0012002602100
2016-06-222216.002222.002153.002164.0020004380100
2016-06-212182.002219.002154.002216.0016003486100
2016-06-202141.002167.002141.002153.0021004536200
2016-06-172200.002269.002166.002166.008001763000
2016-06-162191.002270.002146.002170.0027005883000
2016-06-152185.002190.002185.002188.006001312500
2016-06-142425.002425.002146.002180.00600013621400
2016-06-132524.002524.002418.002425.0012002939200
2016-06-102510.002511.002469.002499.008002000400
2016-06-092498.002498.002445.002462.0010002464100
2016-06-082402.002450.002383.002450.0021005064000
2016-06-072445.002500.002383.002414.0022005343300
2016-06-062470.002470.002352.002445.00620014849200
2016-06-032494.002501.002470.002501.0018004478700
2016-06-022581.002581.002440.002465.0023005725200
2016-06-012631.002631.002534.002535.0030007713000
2016-05-312570.002614.002552.002581.00420010782200
2016-05-302600.002618.002566.002600.0038009894900
2016-05-272520.002560.002506.002511.0022005569800
2016-05-262500.002550.002499.002518.0017004268300
2016-05-252572.002572.002504.002522.00410010427100
2016-05-242450.002695.002450.002598.001060027455000
2016-05-232419.002490.002392.002450.00810019674500
2016-05-202520.002520.002450.002519.00440010974000
2016-05-192450.002480.002405.002470.00490011961900
2016-05-182550.002573.002405.002405.001250030764600
2016-05-172649.002649.002463.002520.001130028797300
2016-05-162788.002788.002563.002600.001710045350400
2016-05-132871.002895.002710.002838.001130031511800
2016-05-122883.002947.002865.002875.00730021035200
2016-05-112960.003050.002822.002947.001500044113100
2016-05-103080.003080.002849.002940.001690049804800
2016-05-093230.003230.002960.003065.003010092456300
2016-05-063500.003610.003300.003370.001910065868500
2016-05-023500.003510.003355.003390.001050036076000
2016-04-283760.003985.003330.003605.0057400211839000
2016-04-274055.004080.003515.003550.0091000343394500
2016-04-263295.003925.003260.003925.00199000745268500
2016-04-253590.003690.003160.003225.0055800189785000
2016-04-224110.004315.003550.003650.00100800395988000
2016-04-213810.004430.003525.003900.00197300769886500
2016-04-203865.003865.003820.003865.0085900331935000
2016-04-193165.003165.003165.003165.0026008229000
2016-04-182661.002661.002661.002661.0029007716900
2016-04-151961.002161.001961.002161.001120022784600
2016-04-141760.001780.001730.001761.0038006645800
2016-04-131731.001784.001731.001784.0031005425700
2016-04-121812.001812.001811.001811.00200362300
2016-04-111730.001730.001700.001717.008001371100
2016-04-081673.001730.001670.001730.0014002371100
2016-04-071723.001723.001671.001703.0031005283900
2016-04-061720.001720.001713.001713.008001373100
2016-04-051794.001794.001723.001725.0030005274100
2016-04-041850.001850.001780.001800.0015002713800
2016-04-011860.001860.001825.001825.00500920900
2016-03-311956.001956.001896.001896.0011002125100
2016-03-301910.001940.001900.001936.0017003263000
2016-03-291912.001912.001832.001872.009001700800
2016-03-281913.001913.001913.001913.00100191300
2016-03-251899.001899.001833.001833.0013002414900
2016-03-241871.001871.001851.001851.006001118400
2016-03-231898.001898.001840.001875.008001494700
2016-03-221838.001908.001838.001908.0014002622500
2016-03-181815.001815.001803.001806.008001446500
2016-03-171840.001870.001820.001820.0011002027100
2016-03-161838.001840.001838.001839.007001287600
2016-03-151870.001885.001806.001844.0033006097100
2016-03-141898.001910.001857.001910.0013002460500
2016-03-111820.001900.001816.001866.0028005173200
2016-03-101865.001865.001851.001860.0011002044800
2016-03-091880.001880.001870.001870.00500938500
2016-03-081911.001911.001900.001900.007001332200
2016-03-071877.001941.001877.001920.0016003072900
2016-03-041865.001875.001850.001875.00500931000
2016-03-031890.001920.001865.001890.007001326500
2016-03-021870.001949.001860.001890.0044008351800
2016-03-011843.001845.001843.001845.00300553200
2016-02-291802.001802.001802.001802.00100180200
2016-02-261823.001823.001795.001795.00200361800
2016-02-251794.001823.001794.001823.009001631300
2016-02-241801.001801.001754.001754.0018003188900
2016-02-231855.001930.001806.001806.0029005424800
2016-02-221780.001880.001760.001878.0028005128800
2016-02-191657.001890.001657.001780.0044007774300
2016-02-181689.001701.001650.001657.0040006682500
2016-02-171607.001617.001588.001589.0036005775500
2016-02-161654.001661.001613.001615.0043007035000
2016-02-151701.001705.001633.001654.0046007667400
2016-02-121588.001691.001572.001688.0041006599500
2016-02-101800.001810.001710.001748.0032005633600
2016-02-091827.001830.001800.001800.0039007053200
2016-02-081920.001958.001858.001905.0031005907100
2016-02-052041.002060.001905.001945.001010019970800
2016-02-042235.002250.002186.002214.0036007990900
2016-02-032280.002280.002221.002240.0028006296600
2016-02-022300.002396.002300.002302.0020004680900
2016-02-012280.002410.002250.002300.00700016434400
2016-01-292231.002256.002153.002230.0026005733400
2016-01-282223.002360.002223.002265.0042009490800
2016-01-272200.002409.002200.002310.00640014811400
2016-01-262101.002165.002101.002164.009001927100
2016-01-252286.002286.002070.002140.008001752100
2016-01-222001.002167.001981.002136.00520010714900
2016-01-212069.002161.001954.001954.00550011357400
2016-01-202260.002260.002118.002119.0032006912800
2016-01-192230.002255.002222.002222.0011002465300
2016-01-182200.002295.002165.002254.0015003329000
2016-01-152315.002351.002300.002316.0032007409900
2016-01-142304.002363.002263.002315.00610014016100
2016-01-132345.002404.002345.002404.0017004028900
2016-01-122531.002531.002310.002324.00770018247000
2016-01-082525.002553.002525.002531.0015003803000
2016-01-072520.002555.002500.002539.0030007594800
2016-01-062770.002779.002551.002570.00390010274600
2016-01-052790.002790.002747.002760.00510014055400
2016-01-042714.002820.002713.002748.00860023733500
2015-12-302624.002687.002574.002670.00780020604100
2015-12-292570.002690.002569.002574.00500013108800
2015-12-282485.002586.002485.002552.0033008318900
2015-12-252366.002400.002362.002366.00820019467500
2015-12-242462.002462.002350.002398.001460034635100
2015-12-222581.002581.002461.002462.00790019795800
2015-12-212625.002650.002522.002531.00680017518100
2015-12-182739.002740.002665.002670.00400010809100
2015-12-172759.002823.002653.002723.00950025794800
2015-12-162761.002828.002759.002759.0013003612400
2015-12-152836.002900.002753.002770.0031008742500
2015-12-142840.002871.002800.002849.00470013337600
2015-12-112940.002940.002894.002894.00480014018700
2015-12-102965.002969.002950.002960.00360010638200
2015-12-092982.002991.002978.002978.0027008054000
2015-12-083055.003065.002970.002982.00490014769300
2015-12-072994.003085.002993.003085.00400012129300
2015-12-042961.003020.002953.002982.0027008018500
2015-12-032986.003070.002971.002988.0027008093500
2015-12-023010.003010.002983.003000.00470014094300
2015-12-013010.003065.003010.003025.0016004835000
2015-11-303020.003065.003005.003005.00340010296000
2015-11-273080.003230.003020.003020.00870027119000

   ※ 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