[9416 東証マザーズ] ビジョン 日足 時系列データ

[9416 東証マザーズ] ビジョン (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-062850.002852.002652.002661.00103900283737400
2016-12-052774.002805.002732.002782.0060900169246000
2016-12-022760.002818.002688.002724.0054600149701600
2016-12-012853.002870.002710.002738.0078800218582300
2016-11-302854.002854.002800.002840.003490098510500
2016-11-292840.002855.002790.002827.0046700131943500
2016-11-282751.002846.002661.002837.0077100214748900
2016-11-252826.002826.002661.002751.00114900315793300
2016-11-242924.002948.002850.002850.0077900225169800
2016-11-222879.002879.002780.002874.0078800222467000
2016-11-212890.002949.002800.002844.00121100347497800
2016-11-182645.002875.002620.002873.00212100591844300
2016-11-172710.002710.002616.002655.0088300233873400
2016-11-162716.002758.002659.002720.00207900561982400
2016-11-152611.002766.002540.002766.00185300499081800
2016-11-142700.002736.002616.002620.00160500428439700
2016-11-112633.002670.002478.002571.00223600571822700
2016-11-102375.002566.002300.002538.00304600753377300
2016-11-092250.002257.001980.002179.00147100312022900
2016-11-082400.002400.002210.002212.00109100248694800
2016-11-072245.002392.002245.002370.0079900185900800
2016-11-042160.002250.002152.002210.0095700210318800
2016-11-022347.002347.002201.002260.00139500315059300
2016-11-012367.002426.002366.002397.00104900251361300
2016-10-312400.002434.002301.002365.0078900186849800
2016-10-282363.002400.002328.002386.0062000146782200
2016-10-272400.002400.002317.002366.0070400165969400
2016-10-262424.002476.002364.002370.00132600320259800
2016-10-252326.002480.002258.002400.00403600958352300
2016-10-242178.002339.002167.002313.00244900559562000
2016-10-212253.002266.002115.002138.00127300278999700
2016-10-202260.002311.002185.002214.00156400352010800
2016-10-192140.002269.002082.002260.00205600451544600
2016-10-181990.002174.001967.002140.00153100320150700
2016-10-172059.002071.001950.001967.00152900308870300
2016-10-141835.001998.001835.001980.00222200426496100
2016-10-131800.001802.001785.001800.001840033070100
2016-10-121810.001819.001789.001804.001520027456200
2016-10-111765.001813.001765.001813.003650065195100
2016-10-071792.001792.001752.001760.003160055655000
2016-10-061792.001795.001766.001784.004150073952300
2016-10-051790.001799.001786.001790.002050036717200
2016-10-041793.001812.001790.001790.004210075678900
2016-10-031830.001830.001787.001787.004830087318800
2016-09-301792.001812.001779.001806.004630083014200
2016-09-291780.001814.001780.001792.004180075247400
2016-09-281798.001839.001754.001780.00111000199478800
2016-09-271700.001744.001674.001744.003430058382400
2016-09-261660.001685.001643.001684.002200036710100
2016-09-231666.001666.001626.001650.002700044596500
2016-09-211600.001645.001592.001644.002300037554900
2016-09-201650.001670.001591.001594.004080066962200
2016-09-161636.001639.001613.001618.002350038242900
2016-09-151608.001639.001583.001596.003160050686000
2016-09-141612.001619.001602.001611.001310021097900
2016-09-131567.001688.001567.001629.0089100145420500
2016-09-121539.001610.001520.001591.004050062782900
2016-09-091572.001574.001547.001554.00900014059300
2016-09-081550.001577.001545.001560.001540024014400
2016-09-071509.001550.001500.001530.002540038719100
2016-09-061540.001540.001511.001512.003870058763700
2016-09-051576.001589.001536.001540.003680057298100
2016-09-021571.001584.001561.001561.001530024107200
2016-09-011599.001599.001572.001590.001170018585300
2016-08-311580.001610.001570.001571.003480055310500
2016-08-301528.001528.001510.001517.0062009381700
2016-08-291501.001529.001481.001523.001940028981700
2016-08-261514.001525.001493.001501.001160017444800
2016-08-251520.001528.001514.001521.001050015954300
2016-08-241520.001530.001516.001526.001060016119800
2016-08-231567.001567.001497.001516.001820027831800
2016-08-221538.001568.001538.001560.001570024405000
2016-08-191525.001530.001502.001530.001870028309500
2016-08-181500.001529.001425.001520.0072900108052800
2016-08-171537.001538.001435.001498.004690069516200
2016-08-161603.001603.001531.001551.002660041504400
2016-08-151689.001689.001566.001582.0063400101479100
2016-08-121749.001749.001623.001665.0061200102354300
2016-08-101724.001789.001694.001780.003800066585100
2016-08-091730.001785.001687.001703.005270091331600
2016-08-081684.001715.001672.001708.004010068089300
2016-08-051700.001708.001625.001625.003480058314500
2016-08-041650.001675.001610.001650.001460023986700
2016-08-031651.001692.001651.001666.001300021773300
2016-08-021634.001692.001633.001671.001840030704500
2016-08-011629.001659.001616.001634.001500024516000
2016-07-291610.001669.001581.001669.002300037038600
2016-07-281670.001672.001601.001602.002550041361400
2016-07-271694.001694.001663.001663.001740029082200
2016-07-261696.001703.001664.001680.002530042735500
2016-07-251691.001721.001672.001714.002850048504500
2016-07-221636.001720.001636.001700.004480075266600
2016-07-211697.001700.001646.001676.004200070183500
2016-07-201660.001698.001633.001657.002280037839600
2016-07-191678.001700.001655.001676.004550076398800
2016-07-151696.001707.001660.001693.004840081744600
2016-07-141710.001727.001680.001680.002790047236200
2016-07-131700.001746.001692.001713.004460076582800
2016-07-121690.001720.001671.001684.001660028095300
2016-07-111689.001697.001650.001679.002900048594000
2016-07-081697.001697.001666.001671.001780029870600
2016-07-071718.001723.001662.001678.0070600118919700
2016-07-061700.001705.001640.001705.004420074020300
2016-07-051720.001730.001700.001705.001630027822600
2016-07-041750.001757.001714.001714.004720081932600
2016-07-011665.001776.001660.001769.0072800126093000
2016-06-301675.001720.001648.001700.0076100128470800
2016-06-291635.001691.001629.001680.002880047689800
2016-06-281600.001649.001572.001630.0075800122895000
2016-06-271563.001629.001563.001596.0068800109830800
2016-06-241701.001737.001471.001598.00111200179344000
2016-06-231702.001719.001685.001700.002400040840200
2016-06-221750.001752.001700.001720.003260055869100
2016-06-211705.001746.001705.001725.003180055030500
2016-06-201651.001745.001622.001745.0091800156155100
2016-06-171578.001629.001562.001609.003600057349900
2016-06-161669.001704.001561.001562.0066000107328900
2016-06-151679.001690.001638.001670.004840080767300
2016-06-141691.001704.001585.001607.0065900107131600
2016-06-131725.001760.001610.001738.00113100191249100
2016-06-101760.001795.001706.001786.0066300117117500
2016-06-091779.001799.001750.001758.00116300206573300
2016-06-081702.001768.001670.001747.00150300259437700
2016-06-071630.001675.001600.001669.005540090675800
2016-06-061611.001625.001575.001578.003060048700600
2016-06-031645.001659.001615.001629.001930031449400
2016-06-021647.001693.001621.001662.004930081663200
2016-06-011665.001670.001600.001601.005100083421400
2016-05-311680.001680.001640.001665.002470041063000
2016-05-301657.001684.001650.001680.002450040929900
2016-05-271650.001694.001650.001675.001860030981500
2016-05-261690.001718.001631.001650.0061800103048400
2016-05-251707.001750.001680.001695.0065200111717600
2016-05-241649.001726.001602.001715.00122600204921600
2016-05-231639.001639.001597.001626.004030065020900
2016-05-201592.001636.001580.001611.005930095312700
2016-05-191500.001590.001460.001575.00121500188630700
2016-05-181576.001583.001427.001470.00111900165994800
2016-05-171491.001597.001482.001583.0078400121112500
2016-05-161743.001744.001491.001498.00168200271237100
2016-05-131620.001787.001610.001663.00456200772701200
2016-05-121524.001608.001485.001526.00153700238112400
2016-05-111483.001524.001476.001520.005170077557100
2016-05-101490.001538.001465.001507.0081300122381800
2016-05-091478.001529.001414.001440.0080400118151700
2016-05-061445.001468.001400.001438.002810040202900
2016-05-021320.001437.001312.001419.003610050433900
2016-04-281381.001417.001351.001358.001770024515200
2016-04-271391.001416.001350.001400.002030028123400
2016-04-261457.001459.001347.001389.002950041274200
2016-04-251427.001450.001417.001448.001660023814700
2016-04-221491.001491.001412.001432.006050087939200
2016-04-211470.001500.001451.001498.006330093360100
2016-04-201431.001466.001430.001458.005530080234400
2016-04-191415.001434.001391.001420.003430048703000
2016-04-181390.001406.001341.001395.002110029078000
2016-04-151399.001418.001388.001410.003280046215300
2016-04-141401.001426.001378.001384.003600050308000
2016-04-131319.001400.001319.001400.004700064630500
2016-04-121279.001304.001271.001302.003700047701300
2016-04-111325.001325.001263.001299.002430031352000
2016-04-081290.001299.001251.001296.002880036723700
2016-04-071340.001379.001301.001307.004160055513200
2016-04-061363.001377.001338.001349.003590048700600
2016-04-051429.001429.001356.001375.0073700102314700
2016-04-041341.001432.001341.001432.006900096945500
2016-04-011435.001435.001356.001360.006250087071000
2016-03-311433.001433.001404.001422.004130058712400
2016-03-301410.001427.001401.001422.004400062388000
2016-03-291396.001412.001363.001396.003020042117700
2016-03-281435.001435.001388.001396.002850040289700
2016-03-251411.001429.001401.001425.002960041745900
2016-03-241419.001430.001386.001406.003930055391400
2016-03-231329.001430.001319.001394.006950095895800
2016-03-221335.001348.001311.001324.003830050735000
2016-03-181368.001368.001318.001320.005730076403400
2016-03-171428.001448.001385.001385.006300089247700
2016-03-161454.001484.001401.001409.0093200134040000
2016-03-151495.001521.001415.001424.00181400268170200
2016-03-141544.001544.001411.001478.00299800441640800
2016-03-111320.001543.001320.001511.00332500484728200
2016-03-101285.001355.001241.001355.00154300201351100
2016-03-091242.001245.001221.001231.003350041301600
2016-03-081260.001290.001230.001242.006460081195700
2016-03-071245.001294.001225.001260.007030087875000
2016-03-041221.001247.001211.001221.0085900104962200
2016-03-031215.001227.001180.001210.0097900117605000
2016-03-021250.001272.001225.001232.008000099357100
2016-03-011190.001270.001190.001250.006920085004400
2016-02-291200.001223.001185.001185.006120073620000
2016-02-261209.001209.001164.001179.00116000137356500
2016-02-251220.001232.001178.001189.0096500115520800
2016-02-241280.001285.001213.001215.00116200143279600
2016-02-231390.001412.001288.001305.00108800145139400
2016-02-221368.001411.001301.001390.00102200140815200
2016-02-191294.001380.001288.001355.00101300135232300
2016-02-181271.001358.001235.001340.00144000186577300
2016-02-171200.001225.001182.001211.00124700150543800
2016-02-161186.001221.001145.001179.00209300249521100
2016-02-151198.001308.001198.001198.00465200565634300
2016-02-121752.001756.001570.001598.0089700149039600
2016-02-101857.001860.001750.001860.0068200123291200
2016-02-091778.001857.001778.001845.003090056490000
2016-02-081804.001898.001788.001898.0061600113161900
2016-02-051800.001821.001700.001810.0065100115238000
2016-02-041839.001941.001807.001850.0077600144463600
2016-02-031883.001917.001842.001876.0059200111068200
2016-02-021886.001942.001856.001935.004770091310600
2016-02-011921.001950.001850.001915.0072700138703400
2016-01-291805.001932.001739.001920.00114200211547700
2016-01-281725.001845.001704.001845.00173400310790700
2016-01-271632.001704.001611.001704.005210086785100
2016-01-261530.001665.001530.001600.0077100123878200
2016-01-251451.001601.001450.001583.00101300154501200
2016-01-221428.001450.001405.001421.0086100123048200
2016-01-211575.001584.001335.001338.00255500367856500
2016-01-201790.001790.001540.001540.0068900113173200
2016-01-191846.001850.001761.001790.004760086161800
2016-01-181646.001820.001627.001820.0074000126225500
2016-01-151798.001815.001711.001730.00105800187768900
2016-01-141561.001705.001510.001662.0079600128251900
2016-01-131499.001638.001488.001625.00174100272983500
2016-01-121621.001630.001414.001457.00354200543840400
2016-01-081699.001708.001630.001656.0082500137779200
2016-01-071743.001771.001674.001716.0080800138890000
2016-01-061834.001870.001694.001725.00237900419249300
2016-01-051882.001928.001855.001870.0085400161396600
2016-01-041960.001960.001895.001895.0082400158686500
2015-12-301921.001986.001891.001975.00172900334533800
2015-12-291880.001947.001862.001888.00134100255932400
2015-12-281935.001955.001831.001870.00132300249249400
2015-12-251860.001935.001790.001928.00440000822973400
2015-12-242065.002113.001741.001780.006694001299563200
2015-12-222060.002120.001887.002040.0014345002880070400
2015-12-212213.002390.002175.002210.00501760011341622000

   ※ 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