[9438 東証1部] エムティーアイ 日足 時系列データ

[9438 東証1部] エムティーアイ (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-07-28706.00706.00695.00703.006250043753900
2017-07-27688.00704.00688.00703.0012280085827700
2017-07-26696.00697.00683.00685.007570051943500
2017-07-25693.00695.00690.00693.005190035937800
2017-07-24690.00695.00683.00691.006860047182700
2017-07-21696.00696.00688.00693.005680039299900
2017-07-20699.00700.00693.00697.004980034662600
2017-07-19689.00700.00689.00700.0011100077124700
2017-07-18694.00694.00679.00687.0013430092329400
2017-07-14702.00707.00696.00696.005440038037700
2017-07-13710.00712.00701.00705.005190036550900
2017-07-12706.00712.00703.00707.006260044202500
2017-07-11712.00716.00708.00713.006550046637700
2017-07-10713.00714.00705.00713.006230044253900
2017-07-07711.00715.00703.00707.008440059734600
2017-07-06724.00724.00705.00710.0010610075403300
2017-07-05707.00718.00701.00716.0011950084767100
2017-07-04725.00729.00704.00704.0013980099507700
2017-07-03728.00735.00719.00722.009020065200400
2017-06-30731.00731.00721.00725.009160066328500
2017-06-29737.00740.00726.00734.0011020080688200
2017-06-28736.00741.00727.00728.0012600092517000
2017-06-27764.00765.00735.00739.00200400148867100
2017-06-26731.00752.00731.00751.00219900163981600
2017-06-23737.00744.00730.00738.00182000134356500
2017-06-22740.00748.00725.00734.00321300237131800
2017-06-21728.00741.00728.00729.00255000187324000
2017-06-20720.00740.00719.00735.00248300181124600
2017-06-19704.00716.00700.00712.00213200151299100
2017-06-16668.00713.00667.00711.00481900335632000
2017-06-15650.00674.00648.00668.00300700200047700
2017-06-14636.00645.00635.00640.0010980070323700
2017-06-13631.00641.00625.00635.0011520072941600
2017-06-12621.00634.00619.00631.009780061400800
2017-06-09623.00626.00621.00622.0012730079326200
2017-06-08632.00636.00626.00626.009420059370000
2017-06-07632.00638.00626.00627.00177000111488000
2017-06-06644.00646.00632.00632.008270052733500
2017-06-05653.00656.00642.00644.0010090065401500
2017-06-02650.00651.00642.00644.0010740069346700
2017-06-01654.00659.00649.00650.0013190086237100
2017-05-31635.00657.00634.00655.00252700164166700
2017-05-30630.00640.00629.00637.009570060737700
2017-05-29625.00634.00621.00627.0011240070595400
2017-05-26629.00630.00622.00622.008250051617000
2017-05-25629.00635.00629.00631.0010700067588800
2017-05-24625.00633.00623.00631.0010270064494200
2017-05-23620.00625.00615.00621.0014590090455200
2017-05-22614.00621.00611.00618.006620040805700
2017-05-19614.00620.00614.00614.007960049025100
2017-05-18612.00623.00612.00616.008590052905700
2017-05-17621.00626.00616.00619.0011990074306300
2017-05-16622.00629.00622.00624.009460059131200
2017-05-15618.00624.00617.00622.0010120062795400
2017-05-12626.00628.00618.00618.00161700100485300
2017-05-11631.00634.00626.00629.008570053939300
2017-05-10631.00637.00629.00632.00181100114612900
2017-05-09631.00636.00630.00631.0015660099028200
2017-05-08645.00647.00640.00640.00185900119395200
2017-05-02633.00648.00633.00640.0012460080107800
2017-05-01639.00649.00630.00634.00296000189121300
2017-04-28637.00650.00626.00635.00646400412906300
2017-04-27656.00677.00656.00677.00486500326104200
2017-04-26659.00667.00657.00657.0012410082105200
2017-04-25660.00661.00650.00655.0013280087092800
2017-04-24643.00674.00640.00666.00239100157564400
2017-04-21637.00640.00630.00631.0014170089778100
2017-04-20632.00644.00630.00633.009920063050700
2017-04-19622.00636.00622.00630.00192800122011000
2017-04-18630.00634.00624.00627.0011280070782600
2017-04-17611.00630.00611.00626.0013760085857300
2017-04-14619.00625.00608.00609.0014710090500500
2017-04-13625.00632.00617.00620.0015220094588400
2017-04-12642.00650.00630.00633.00170800108417200
2017-04-11658.00658.00647.00651.00158300103192300
2017-04-10650.00654.00645.00654.0010190066293000
2017-04-07640.00654.00640.00649.0014390093066000
2017-04-06660.00660.00642.00643.00155300100578100
2017-04-05669.00673.00658.00663.0013230087953700
2017-04-04674.00681.00666.00667.0014720098796600
2017-04-03680.00683.00670.00677.0010630071883500
2017-03-31679.00682.00675.00675.0012560084972900
2017-03-30680.00685.00678.00679.008480057662800
2017-03-29689.00691.00679.00681.0010540071928400
2017-03-28689.00693.00686.00692.0012910089107200
2017-03-27699.00701.00678.00681.00160400110181000
2017-03-24705.00710.00700.00708.007390052130600
2017-03-23713.00713.00700.00701.008090057019500
2017-03-22707.00718.00706.00714.009390067090500
2017-03-21716.00720.00712.00718.006600047362800
2017-03-17715.00715.00707.00714.005160036736500
2017-03-16709.00718.00708.00715.006580046913600
2017-03-15705.00718.00701.00715.0011510081881200
2017-03-14706.00709.00698.00705.006740047493700
2017-03-13704.00707.00700.00700.006960048959900
2017-03-10707.00720.00701.00704.00177500125873300
2017-03-09694.00704.00690.00700.0011730082046000
2017-03-08686.00691.00681.00689.0013430092321100
2017-03-07690.00697.00682.00686.0010240070499400
2017-03-06685.00693.00683.00690.0010520072426300
2017-03-03685.00688.00680.00682.006160042053100
2017-03-02690.00692.00685.00690.007210049706700
2017-03-01688.00688.00675.00682.0012360084216700
2017-02-28692.00699.00680.00681.009540065633300
2017-02-27681.00690.00676.00685.0010580072316000
2017-02-24680.00683.00676.00678.006620044926600
2017-02-23678.00683.00675.00683.007050047954700
2017-02-22683.00686.00677.00681.007630051930500
2017-02-21686.00691.00681.00688.006100041919900
2017-02-20693.00695.00684.00686.0010480071932200
2017-02-17699.00710.00692.00692.00168300117469700
2017-02-16709.00710.00700.00704.005490038597700
2017-02-15710.00714.00704.00709.008530060407600
2017-02-14706.00712.00698.00700.009050063713900
2017-02-13709.00714.00702.00708.009270065664800
2017-02-10707.00712.00702.00708.0010250072631100
2017-02-09704.00713.00698.00699.0013250093012500
2017-02-08707.00714.00706.00713.004250030180500
2017-02-07723.00723.00706.00708.0010600075413700
2017-02-06722.00730.00715.00730.007990057862000
2017-02-03717.00732.00710.00713.00157600112810500
2017-02-02717.00720.00709.00716.00165500118456800
2017-02-01718.00724.00715.00722.00189200136129600
2017-01-31739.00739.00706.00721.00277700200162400
2017-01-30704.00716.00698.00712.007340052188200
2017-01-27705.00712.00700.00709.009560067696400
2017-01-26705.00708.00699.00703.0011810083150900
2017-01-25701.00709.00699.00703.006260044053500
2017-01-24709.00709.00697.00701.006850048055500
2017-01-23709.00716.00707.00709.006910049162000
2017-01-20715.00717.00708.00715.004980035482700
2017-01-19712.00721.00710.00716.008380059946900
2017-01-18710.00714.00702.00711.0011540081849600
2017-01-17712.00713.00702.00708.009530067504100
2017-01-16721.00721.00709.00712.005270037592400
2017-01-13717.00724.00714.00720.008500061206300
2017-01-12733.00735.00718.00722.008680062828900
2017-01-11742.00742.00729.00734.007340053824500
2017-01-10745.00750.00735.00742.0012070089609400
2017-01-06746.00752.00741.00749.0010660079765800
2017-01-05748.00748.00737.00748.0012650094083000
2017-01-04728.00747.00728.00745.00181500134663400
2016-12-30724.00730.00719.00726.009170066602500
2016-12-29731.00731.00718.00723.0011960086394200
2016-12-28715.00730.00714.00728.00139800101379300
2016-12-27712.00720.00709.00713.00156700111996200
2016-12-26700.00722.00695.00713.00199300141902900
2016-12-22720.00733.00711.00720.00207300149733700
2016-12-21733.00733.00704.00714.00306300219049700
2016-12-20732.00744.00732.00737.00324500239476900
2016-12-19741.00750.00729.00732.00356200262436500
2016-12-16750.00753.00732.00745.00380200281895000
2016-12-15757.00760.00745.00750.00290800218374100
2016-12-14762.00766.00756.00758.0012730096757400
2016-12-13765.00767.00757.00760.0011690088981500
2016-12-12758.00768.00753.00765.00160100122031900
2016-12-09750.00760.00749.00757.00154200116236800
2016-12-08751.00757.00730.00750.00244400182898600
2016-12-07752.00762.00751.00753.0011890089691300
2016-12-06746.00753.00745.00750.00227200170202400
2016-12-05740.00744.00733.00741.0013240097813600
2016-12-02738.00747.00737.00745.00147400109566000
2016-12-01751.00755.00736.00740.00268600199909200
2016-11-30745.00752.00739.00749.0010640079481600
2016-11-29747.00753.00740.00744.00168100125106800
2016-11-28739.00745.00731.00744.0011970088726100
2016-11-25738.00748.00734.00739.00238500176575900
2016-11-24728.00744.00721.00738.00246200181236100
2016-11-22705.00722.00704.00719.00198200141732000
2016-11-21714.00715.00697.00701.00215100151267800
2016-11-18708.00714.00705.00712.008060057168100
2016-11-17696.00705.00690.00704.00172000120276300
2016-11-16685.00696.00680.00695.00184700127518400
2016-11-15689.00691.00677.00681.0013640092828800
2016-11-14674.00698.00674.00689.00164900113754100
2016-11-11686.00692.00671.00674.00215300145748400
2016-11-10684.00693.00678.00690.00204500140756300
2016-11-09686.00693.00650.00665.00502300336681200
2016-11-08696.00697.00681.00685.00248300170391500
2016-11-07711.00713.00700.00707.00248700175766300
2016-11-04699.00714.00678.00711.00496800347761100
2016-11-02656.00708.00655.00702.00830600577064700
2016-11-01663.00666.00637.00663.00544600356387900
2016-10-31647.00659.00646.00653.00189700124263600
2016-10-28655.00668.00644.00645.00385000250754900
2016-10-27673.00674.00663.00664.00203600135943300
2016-10-26668.00674.00662.00673.00213800143261100
2016-10-25665.00666.00655.00661.00154300101914500
2016-10-24660.00666.00654.00665.0012270081118700
2016-10-21646.00666.00643.00660.00291500191555500
2016-10-20642.00648.00639.00645.00158700102341600
2016-10-19635.00644.00633.00643.0011310072411000
2016-10-18631.00644.00622.00641.00197800125841600
2016-10-17624.00631.00611.00628.0013420083779600
2016-10-14613.00621.00611.00619.009760060022200
2016-10-13615.00618.00611.00614.0010200062577300
2016-10-12613.00620.00611.00614.0010430064076500
2016-10-11620.00624.00613.00615.0010620065451600
2016-10-07621.00627.00617.00620.0012580078029000
2016-10-06627.00631.00621.00624.0013930086980100
2016-10-05630.00635.00623.00631.0011420071928700
2016-10-04629.00634.00625.00628.0011290070908400
2016-10-03624.00637.00623.00624.0014340090254700
2016-09-30627.00633.00620.00621.00235100146893600
2016-09-29633.00637.00627.00633.0014420091046100
2016-09-28634.00637.00630.00637.0011780074636300
2016-09-27639.00640.00626.00640.0011840075036900
2016-09-26644.00645.00639.00642.006790043651100
2016-09-23638.00647.00635.00645.00171500109996300
2016-09-21627.00639.00624.00639.00192400121735700
2016-09-20621.00637.00618.00627.0014280089742700
2016-09-16629.00629.00621.00626.006240039053600
2016-09-15623.00630.00622.00625.00194300121542900
2016-09-14620.00629.00620.00625.008010050051700
2016-09-13631.00632.00621.00625.007570047299000
2016-09-12631.00631.00619.00628.0013530084620200
2016-09-09641.00642.00634.00638.00161100102893500
2016-09-08630.00645.00629.00643.00292300187409700
2016-09-07620.00631.00617.00628.0012280076915500
2016-09-06617.00626.00615.00623.0015450095893800
2016-09-05619.00624.00615.00617.008720053961100
2016-09-02620.00621.00608.00612.00215900131988600
2016-09-01625.00628.00621.00625.007680047944200
2016-08-31622.00629.00621.00628.007180044955400
2016-08-30629.00630.00620.00621.0010610066198100
2016-08-29638.00638.00628.00635.007210045645200
2016-08-26632.00633.00626.00628.007740048752400
2016-08-25624.00637.00622.00637.00177800112209400
2016-08-24623.00629.00616.00618.0012790079336000
2016-08-23625.00627.00615.00620.0011800073135600
2016-08-22611.00632.00611.00629.007490046860100
2016-08-19622.00624.00611.00613.009470058331300
2016-08-18630.00640.00624.00625.009700060982300
2016-08-17625.00642.00623.00639.0011360071919300
2016-08-16648.00648.00631.00631.0014730093649500
2016-08-15641.00658.00640.00651.009430061383200
2016-08-12640.00649.00635.00640.00239500153488500
2016-08-10620.00647.00616.00630.00449700284907000
2016-08-09620.00623.00612.00620.00212700131394400
2016-08-08640.00640.00607.00612.00405400250889400
2016-08-05645.00645.00633.00635.00169300107770000
2016-08-04644.00649.00640.00643.0012770082221200
2016-08-03630.00643.00629.00638.0015340097493400
2016-08-02681.00686.00640.00642.00601500392276800
2016-08-01701.00719.00690.00696.00489100344744300
2016-07-29682.00692.00673.00688.0012820087481600
2016-07-28680.00686.00672.00684.0011800080150500
2016-07-27683.00698.00683.00688.0012300085031100
2016-07-26681.00687.00675.00678.008900060524200
2016-07-25682.00701.00681.00684.0014040096618300

   ※ 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