[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 
2017-03-28689.00693.00686.00692.0012910089107200
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
2016-07-22678.00682.00675.00681.007090048120500
2016-07-21694.00694.00681.00687.0010040069062600
2016-07-20681.00689.00677.00687.0010260070256200
2016-07-19675.00685.00672.00685.009900067278400
2016-07-15685.00685.00664.00665.00173800116662200
2016-07-14679.00686.00675.00678.0012740086698600
2016-07-13683.00691.00671.00673.00193000131290200
2016-07-12673.00683.00668.00668.00153300103458900
2016-07-11653.00667.00647.00661.0013140086812600
2016-07-08638.00647.00627.00633.0012330078318300
2016-07-07646.00653.00636.00643.0012050077443200
2016-07-06647.00650.00634.00644.0011430073230400
2016-07-05662.00680.00654.00657.00183600120955400
2016-07-04647.00668.00646.00668.00159700105537900
2016-07-01654.00655.00641.00650.00223900145059300
2016-06-30664.00671.00649.00653.00174100114796200
2016-06-29654.00658.00640.00654.00170800111324700
2016-06-28640.00649.00620.00644.00177000113001100
2016-06-27640.00658.00640.00649.0013790089473200
2016-06-24690.00690.00618.00634.00313000201728700
2016-06-23668.00686.00657.00686.00235900158617600
2016-06-22667.00667.00654.00665.00233500154590700
2016-06-21656.00672.00651.00670.00163300108773600
2016-06-20655.00661.00647.00655.00250200164067500
2016-06-17649.00660.00643.00648.00224700146217800
2016-06-16677.00677.00645.00648.00205500134912700
2016-06-15664.00679.00663.00670.00278700187363400
2016-06-14682.00685.00658.00666.00279600186403800
2016-06-13704.00711.00679.00681.00334300230560600
2016-06-10735.00775.00722.00725.001132200844083500
2016-06-09702.00717.00690.00715.00431600304372700
2016-06-08685.00705.00681.00694.00349000241755500
2016-06-07669.00673.00665.00672.008090054217800
2016-06-06667.00675.00661.00666.00159100106106400
2016-06-03666.00673.00660.00668.00183400121961000
2016-06-02689.00689.00665.00668.00195500131505500
2016-06-01687.00705.00685.00695.00219300152855100
2016-05-31687.00692.00677.00687.00663600455363300
2016-05-30681.00689.00676.00686.00186200126989800
2016-05-27681.00682.00664.00673.00149900100766700
2016-05-26687.00687.00674.00676.0012100082001300
2016-05-25684.00694.00678.00684.00182400124779700
2016-05-24697.00698.00680.00684.00248200170644700
2016-05-23700.00716.00692.00699.00201600140815800
2016-05-20698.00706.00696.00696.00208800146186300
2016-05-19704.00719.00691.00704.00384900272415200
2016-05-18699.00709.00685.00694.00380200264209300
2016-05-17700.00715.00690.00700.00514700362931000
2016-05-16751.00758.00704.00705.00865600629578500
2016-05-13800.00804.00758.00759.00833800646164600
2016-05-12833.00846.00831.00840.00190900160283900
2016-05-11840.00849.00837.00846.00310200261998500
2016-05-10840.00849.00835.00841.00291700244634200
2016-05-09837.00844.00822.00841.00240400201328400
2016-05-06816.00844.00806.00829.00508900420468900
2016-05-02762.00830.00757.00821.00557500452694600
2016-04-28789.00810.00774.00777.00236300186833800
2016-04-27779.00790.00764.00772.00443000342623500
2016-04-26807.00813.00779.00786.00207100163562000
2016-04-25806.00814.00798.00808.00145900117938400
2016-04-22819.00823.00803.00814.00196400158966200
2016-04-21819.00826.00806.00818.00190100155863100
2016-04-20821.00821.00802.00805.00199800161833300
2016-04-19804.00824.00801.00821.00188100153631300
2016-04-18788.00798.00777.00789.00171400135326400
2016-04-15809.00831.00804.00807.00307100250930300
2016-04-14816.00818.00801.00811.00236200191036900
2016-04-13796.00811.00789.00805.00323100259357000
2016-04-12786.00799.00784.00793.00180100142830600
2016-04-11754.00786.00753.00784.00215200166618700
2016-04-08737.00761.00728.00754.00252100188298500
2016-04-07745.00770.00744.00755.00143300108492300
2016-04-06751.00751.00736.00745.0012670094363900
2016-04-05766.00773.00743.00750.00316900239201800
2016-04-04752.00774.00746.00767.00260200198954400
2016-04-01775.00777.00743.00747.00388600293808900
2016-03-31786.00797.00781.00782.00332100262153400
2016-03-30785.00799.00778.00780.00301000237088800
2016-03-29767.00782.00763.00782.00177400137672800
2016-03-28762.00774.00755.00767.00253900194082600
2016-03-25783.00786.00742.00749.00683400514562200
2016-03-24786.00795.00778.00783.00215000168951000
2016-03-23797.00804.00780.00783.00380300301405800
2016-03-22785.00800.00784.00791.00351900279205600

   ※ 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