[9430 東証1部] MXモバイリ 日足 時系列データ

[9430 東証1部] MXモバイリ (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-09-135500.005500.005500.005500.00550030250000
2013-09-125500.005500.005500.005500.001140062700000
2013-09-115490.005500.005490.005500.00790043422000
2013-09-105490.005500.005490.005490.001580086753000
2013-09-095490.005490.005490.005490.00930051057000
2013-09-065500.005500.005490.005490.00610033503000
2013-09-055500.005500.005490.005490.00700038443000
2013-09-045500.005500.005490.005490.00580031865000
2013-09-035500.005510.005490.005490.001070058770000
2013-09-025490.005490.005490.005490.00280015372000
2013-08-305490.005500.005490.005490.00190010436000
2013-08-295490.005490.005490.005490.0022800125172000
2013-08-285490.005490.005490.005490.009004941000
2013-08-275480.005500.005480.005500.0017009346000
2013-08-265490.005490.005480.005490.00400021949000
2013-08-235480.005490.005480.005490.001420077886000
2013-08-225480.005490.005480.005480.00320017542000
2013-08-215490.005490.005480.005490.001020055978000
2013-08-205490.005500.005490.005490.001020056008000
2013-08-195490.005500.005490.005490.001170064239000
2013-08-165490.005510.005480.005480.0029700163202000
2013-08-155480.005500.005480.005490.00500027420000
2013-08-145500.005500.005480.005490.00200010977000
2013-08-135490.005500.005480.005480.00470025798000
2013-08-125490.005500.005480.005500.00940051608000
2013-08-095490.005490.005480.005490.001060058134000
2013-08-085490.005490.005480.005490.00570031285000
2013-08-075490.005490.005480.005490.00970053184000
2013-08-065490.005490.005480.005480.00700038384000
2013-08-055470.005490.005470.005470.0024100132006000
2013-08-025470.005480.005470.005470.00860047073000
2013-08-015480.005480.005470.005470.00580031744000
2013-07-315470.005490.005470.005470.00770042128000
2013-07-305470.005490.005470.005470.00240013146000
2013-07-295470.005500.005470.005500.0022400122821000
2013-07-265480.005480.005470.005480.00510027914000
2013-07-255480.005480.005470.005480.00360019715000
2013-07-245470.005480.005460.005480.00350019169000
2013-07-235470.005480.005460.005480.001040056869000
2013-07-225460.005480.005460.005460.00250013670000
2013-07-195480.005480.005460.005460.0021700118688000
2013-07-185470.005480.005470.005470.00540029545000
2013-07-175470.005480.005470.005470.00260014230000
2013-07-165470.005480.005470.005470.00520028454000
2013-07-125460.005480.005460.005460.00440024046000
2013-07-115460.005480.005460.005460.0037100202752000
2013-07-105480.005480.005460.005460.00440024068000
2013-07-095460.005470.005460.005470.001350073814000
2013-07-085460.005480.005460.005460.00470025696000
2013-07-055490.005490.005460.005460.00770042188000
2013-07-045460.005480.005460.005480.00550030100000
2013-07-035470.005470.005460.005470.00560030617000
2013-07-025470.005470.005450.005460.0019200104907000
2013-07-015450.005460.005440.005460.0072400395018000
2013-06-285450.005450.005430.005450.0087000473355000
2013-06-275450.005460.005440.005440.00105300573611000
2013-06-265450.005460.005440.005450.0018600101385000
2013-06-255450.005470.005440.005460.0060700331065000
2013-06-245440.005460.005440.005460.0033500182513000
2013-06-215450.005460.005440.005440.0076700417582000
2013-06-205460.005460.005440.005450.001040056661000
2013-06-195450.005460.005440.005460.0019000103610000
2013-06-185440.005450.005430.005450.0049900271408000
2013-06-175430.005460.005430.005440.0021600117556000
2013-06-145430.005450.005420.005430.0053500290567000
2013-06-135420.005460.005420.005430.0023300126632000
2013-06-125420.005450.005370.005410.0065500354473000
2013-06-115420.005460.005410.005460.0042500230805000
2013-06-105420.005450.005360.005410.0065300352912000
2013-06-075490.005510.005490.005500.003378001856396000
2013-06-065490.005500.005490.005490.003478001909576000
2013-06-055500.005500.005490.005490.007292004003714000
2013-06-045500.005510.005490.005490.002378001305951000
2013-06-035500.005510.005490.005500.005010002755436000
2013-05-315500.005510.005500.005500.002846001565380000
2013-05-305510.005520.005500.005500.00120700664613000
2013-05-295500.005510.005500.005500.002742001509080000
2013-05-285510.005520.005500.005500.00170900941774000
2013-05-275510.005520.005510.005510.0058400322028000
2013-05-245510.005520.005510.005510.00146500807810000
2013-05-235520.005530.005510.005510.00140600775483000
2013-05-225520.005530.005520.005520.0032700180657000
2013-05-215510.005530.005510.005520.00118500653868000
2013-05-205510.005520.005510.005510.0029100160477000
2013-05-175510.005520.005510.005510.0098000540122000
2013-05-165510.005530.005510.005510.001865001028516000
2013-05-155510.005520.005510.005510.00134800742807000
2013-05-145520.005530.005510.005520.001982001093091000
2013-05-135520.005530.005510.005520.002760001523643000
2013-05-105530.005530.005520.005520.00162700898953000
2013-05-095540.005550.005520.005520.00140600777109000
2013-05-085520.005550.005520.005550.0091700507126000
2013-05-075520.005530.005510.005520.00169100933566000
2013-05-025540.005570.005520.005540.00112000620651000
2013-05-015570.005570.005540.005550.00134300745595000
2013-04-305560.005640.005560.005570.003120001739695000
2013-04-265440.005480.005400.005430.0054800298240000
2013-04-255400.005440.005340.005410.0076900415132000
2013-04-245410.005500.005300.005410.00171000922825000
2013-04-235510.005780.005410.005410.003647002031779000
2013-04-226350.006470.006350.006410.0054300348627000
2013-04-196300.006490.006290.006360.0069300442123000
2013-04-186350.006370.006220.006300.00121800769000000
2013-04-176230.006550.006230.006450.0064700413231000
2013-04-166020.006410.005990.006310.00116100726215000
2013-04-156150.006190.006010.006060.0067000407041000
2013-04-126170.006250.006120.006150.0096000591850000
2013-04-116250.006390.006230.006250.00102100641821000
2013-04-106530.006540.006220.006330.001908001215206000
2013-04-096630.006710.006430.006630.00128300846683000
2013-04-086560.006780.006480.006730.00138400918567000
2013-04-056310.006740.006230.006690.001910001240054000
2013-04-046150.006340.006090.006310.00125800781293000
2013-04-036250.006360.006120.006250.00142000883403000
2013-04-026120.006410.005920.006350.001749001085357000
2013-04-016200.006760.006030.006220.001880001188911000
2013-03-296120.006310.006060.006220.001842001135088000
2013-03-286440.006440.006030.006220.003714002317468000
2013-03-276450.006450.006310.006450.005687003660116000
2013-03-264830.005510.004830.005510.00113600596043000
2013-03-254830.004895.004795.004810.0039200189526000
2013-03-224790.004875.004760.004830.0045000217399000
2013-03-214595.004815.004580.004790.0047200222564500
2013-03-194610.004670.004530.004555.0040600185903000
2013-03-184700.004750.004615.004630.0033200155309000
2013-03-154720.004800.004715.004770.0050400239870500
2013-03-144540.004730.004540.004650.0046300212920500
2013-03-134540.004590.004510.004515.0051200232889000
2013-03-124490.004550.004460.004510.0062800282357500
2013-03-114345.004475.004335.004470.0052500232738500
2013-03-084230.004340.004230.004320.0050400215194000
2013-03-074115.004215.004115.004205.0028600119329000
2013-03-064100.004130.004090.004115.001380056716500
2013-03-054145.004160.004085.004105.001700070145500
2013-03-044110.004190.004110.004170.001950081062500
2013-03-014125.004125.004035.004100.0026200106843500
2013-02-283995.004125.003995.004115.0025100102200000
2013-02-274005.004040.003975.003985.0027400109761000
2013-02-264025.004060.004000.004035.001930077844500
2013-02-254080.004100.004055.004055.001840075001000
2013-02-224000.004060.004000.004030.001720069316500
2013-02-214050.004105.004020.004025.002330094609500
2013-02-204025.004090.004000.004080.0025000101379500
2013-02-193965.004035.003920.003930.0027600109641000
2013-02-183905.003960.003900.003940.002490097986500
2013-02-153980.003990.003885.003960.002150084755000
2013-02-144060.004060.003980.004005.002220089133500
2013-02-134105.004125.004040.004085.001660067823000
2013-02-124110.004170.004075.004075.0024700101598000
2013-02-084160.004190.004090.004110.0031100128198000
2013-02-074230.004290.004160.004165.0030100126079000
2013-02-064220.004300.004205.004275.0028400121232500
2013-02-054340.004340.004135.004175.0063700270512500
2013-02-044300.004450.004300.004370.0065400284603000
2013-02-014185.004245.004185.004235.0043000181558500
2013-01-314115.004185.004115.004170.002350097706000
2013-01-304150.004165.004110.004145.0026800110920500
2013-01-294000.004145.003985.004080.0047300192916500
2013-01-284090.004190.004060.004080.0039000160340500
2013-01-253935.004035.003925.003975.0045000179362000
2013-01-243925.003925.003840.003875.0031700122865000
2013-01-233950.004095.003945.003980.0072400290984500
2013-01-223780.003980.003735.003950.0059000228946000
2013-01-213800.003810.003735.003740.002000075383000
2013-01-183785.003810.003775.003805.002210083842500
2013-01-173760.003800.003740.003785.0031800119935500
2013-01-163760.003760.003700.003750.0030000112163500
2013-01-153785.003820.003710.003760.0045100170294000
2013-01-113710.003790.003710.003780.0034700130718000
2013-01-103740.003770.003665.003675.0049500184102000
2013-01-093685.003720.003650.003695.0032800121259500
2013-01-083650.003685.003615.003645.0041800152215000
2013-01-073535.003780.003535.003695.0053300195871000
2013-01-043525.003545.003485.003490.002700094510000
2012-12-283555.003560.003505.003505.001990070052500
2012-12-273585.003585.003545.003555.001680059899000
2012-12-263445.003565.003445.003540.002560090000000
2012-12-253425.003455.003400.003420.001940066486500
2012-12-213475.003505.003400.003405.0029700102512000
2012-12-203505.003505.003420.003445.0029100101034000
2012-12-193630.003645.003485.003500.0042600151098000
2012-12-183515.003635.003515.003610.002210079098000
2012-12-173480.003510.003470.003495.002040071138000
2012-12-143425.003480.003405.003470.0029200100485500
2012-12-133395.003410.003390.003405.001000034000500
2012-12-123345.003355.003340.003350.001660055583000
2012-12-113410.003415.003370.003380.001150038984000
2012-12-103390.003425.003390.003420.001500050996000
2012-12-073345.003390.003345.003390.001820061356500
2012-12-063355.003360.003335.003345.001350045174000
2012-12-053275.003355.003265.003355.0035900119447000
2012-12-043240.003275.003230.003250.001080035136000
2012-12-033280.003295.003250.003255.00940030792000
2012-11-303285.003295.003280.003280.00950031226000
2012-11-293265.003330.003260.003275.002110069600500
2012-11-283265.003330.003265.003315.001710056617500
2012-11-273265.003300.003250.003270.001880061546500
2012-11-263285.003290.003240.003265.001240040502000
2012-11-223275.003285.003240.003280.001210039526000
2012-11-213225.003280.003210.003225.001560050467500
2012-11-203265.003270.003230.003230.001770057558000
2012-11-193295.003300.003260.003265.001300042597500
2012-11-163275.003315.003265.003280.001790058846000
2012-11-153245.003310.003245.003305.001000032881000
2012-11-143235.003250.003225.003245.001260040849000
2012-11-133270.003315.003260.003285.001660054617000
2012-11-123315.003340.003270.003270.001260041664500
2012-11-093250.003315.003250.003310.001260041476500
2012-11-083325.003330.003310.003320.001980065778500
2012-11-073300.003340.003270.003330.002170071853000
2012-11-063285.003300.003240.003295.001340043930000
2012-11-053215.003265.003200.003255.001260040724500
2012-11-023255.003280.003235.003240.003040098902000
2012-11-013300.003305.003235.003255.002590084846500
2012-10-313210.003360.003210.003320.0035600117180500
2012-10-303335.003360.003320.003345.002110070575000
2012-10-293300.003355.003295.003330.002420080523000
2012-10-263250.003300.003245.003295.0031000101374000
2012-10-253175.003240.003175.003240.0031200100651000
2012-10-243135.003190.003135.003175.001600050739500
2012-10-233195.003210.003180.003205.001390044403500
2012-10-223150.003205.003150.003195.001710054538500
2012-10-193140.003195.003140.003185.002240071058500
2012-10-183020.003150.003020.003140.0035400109826500
2012-10-173000.003000.002973.002990.001780053228200
2012-10-162960.002992.002960.002974.001530045506600
2012-10-152985.003000.002955.002959.002740081393400
2012-10-123030.003055.003015.003025.001770053687500
2012-10-113020.003045.003020.003030.001610048805500
2012-10-103055.003100.003055.003070.002040062736000
2012-10-093010.003065.003010.003040.001300039531500
2012-10-053095.003095.003005.003015.002060062470000
2012-10-043045.003100.003040.003070.001160035601000
2012-10-033070.003080.003045.003045.001030031516000
2012-10-023100.003100.003065.003070.001030031726500
2012-10-013090.003105.003040.003100.001940059493000
2012-09-283050.003085.003050.003075.00950029132000
2012-09-273050.003055.003020.003030.001490045340500
2012-09-263085.003085.003055.003060.001440044245500
2012-09-253140.003140.003110.003140.001500046890500
2012-09-243060.003110.003060.003110.00880027235500
2012-09-213050.003075.003045.003055.001520046575000
2012-09-203110.003110.003030.003050.0035200108167000
2012-09-193130.003140.003115.003130.001760055034000
2012-09-183130.003160.003130.003155.001000031538500
2012-09-143190.003190.003130.003130.002080065821500
2012-09-133160.003170.003140.003170.001210038178500
2012-09-123130.003160.003130.003160.00800025204500
2012-09-113105.003135.003100.003130.001020031780500
2012-09-103080.003105.003070.003105.00800024731500

   ※ 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。 

Twitter