[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 
2017-12-15649.00652.00640.00649.0010480067784900
2017-12-14633.00653.00624.00652.0015220097499700
2017-12-13635.00644.00625.00635.00208600132203000
2017-12-12659.00659.00650.00652.006490042361600
2017-12-11661.00661.00652.00657.004400028870700
2017-12-08641.00665.00641.00665.008280054154000
2017-12-07651.00665.00650.00661.006560043328100
2017-12-06643.00658.00643.00647.007940051743500
2017-12-05651.00651.00636.00649.008900057456300
2017-12-04668.00670.00652.00652.005530036365700
2017-12-01660.00669.00657.00664.0011030073023200
2017-11-30652.00665.00649.00652.00169400110916300
2017-11-29668.00672.00660.00662.003130020806700
2017-11-28662.00666.00659.00661.003680024366600
2017-11-27670.00670.00662.00664.002470016452700
2017-11-24670.00670.00660.00667.003740024892800
2017-11-22675.00678.00670.00670.003300022203300
2017-11-21669.00676.00665.00675.005530037156700
2017-11-20656.00667.00655.00664.004670030941200
2017-11-17655.00664.00652.00660.007780051288600
2017-11-16642.00659.00642.00654.007200047063100
2017-11-15659.00661.00641.00642.0011450074216700
2017-11-14671.00673.00662.00662.004810031960100
2017-11-13674.00681.00671.00671.004340029246300
2017-11-10670.00683.00670.00680.005420036718400
2017-11-09687.00694.00677.00684.0010000068747300
2017-11-08675.00683.00673.00682.005580037876500
2017-11-07684.00687.00673.00676.009340063267800
2017-11-06697.00709.00689.00689.007460051926200
2017-11-02709.00712.00695.00696.009260064928600
2017-11-01690.00729.00690.00705.00379500271209000
2017-10-31655.00688.00655.00681.00304300205287300
2017-10-30687.00690.00671.00675.0010770072827600
2017-10-27681.00686.00678.00686.005690038870300
2017-10-26679.00685.00675.00681.005340036348500
2017-10-25698.00698.00676.00677.008230056265400
2017-10-24684.00704.00683.00697.00174200121006200
2017-10-23678.00684.00677.00684.008430057418400
2017-10-20673.00676.00671.00673.006060040853200
2017-10-19674.00677.00668.00673.007730052068100
2017-10-18662.00675.00662.00675.008560057499100
2017-10-17664.00666.00659.00663.005330035285400
2017-10-16654.00664.00652.00664.008470055817600
2017-10-13664.00664.00651.00655.0012550082309200
2017-10-12661.00669.00661.00664.0010620070457900
2017-10-11666.00671.00660.00663.0012290081531600
2017-10-10662.00671.00660.00671.009490063338700
2017-10-06672.00672.00658.00662.0010830071811300
2017-10-05675.00679.00666.00669.009140061292900
2017-10-04681.00683.00671.00673.007260048942200
2017-10-03688.00691.00673.00675.0010840073497400
2017-10-02689.00689.00677.00680.0011490078431800
2017-09-29687.00690.00675.00675.008590058514300
2017-09-28684.00685.00673.00685.0012630085707800
2017-09-27691.00691.00680.00684.007500051365100
2017-09-26697.00699.00685.00694.0012430085857400
2017-09-25700.00706.00691.00694.005530038531600
2017-09-22702.00708.00694.00699.008650060398000
2017-09-21706.00711.00700.00705.009220065145900
2017-09-20713.00715.00705.00708.008230058372200
2017-09-19712.00719.00712.00713.007700055054700
2017-09-15708.00714.00703.00707.00188800133714500
2017-09-14721.00724.00705.00708.0011430081522300
2017-09-13724.00729.00721.00723.007740056072900
2017-09-12724.00728.00715.00725.007560054646400
2017-09-11718.00726.00710.00714.008980064259100
2017-09-08720.00724.00714.00714.008840063550800
2017-09-07722.00730.00713.00719.005100036791700
2017-09-06699.00725.00698.00720.0010970078568300
2017-09-05717.00717.00701.00701.0011050077928900
2017-09-04720.00725.00712.00713.005480039262000
2017-09-01737.00737.00726.00730.004980036341900
2017-08-31726.00739.00726.00735.0012120088977500
2017-08-30716.00723.00714.00720.007880056613200
2017-08-29715.00720.00710.00716.005990042801900
2017-08-28718.00722.00712.00718.006180044331000
2017-08-25728.00729.00710.00718.0010200073142400
2017-08-24728.00733.00724.00730.004410032181000
2017-08-23719.00726.00719.00723.007270052513300
2017-08-22715.00729.00705.00709.0010670076474300
2017-08-21727.00734.00716.00718.00145600105199600
2017-08-18728.00736.00725.00727.006850049977200
2017-08-17734.00748.00733.00746.008060060029600
2017-08-16727.00739.00726.00736.008060059220100
2017-08-15740.00754.00732.00732.0013350098910600
2017-08-14723.00742.00719.00733.0012530091927300
2017-08-10710.00729.00704.00728.00159500115110600
2017-08-09705.00716.00702.00710.00182300129231300
2017-08-08714.00719.00709.00716.007440053198600
2017-08-07704.00721.00704.00717.0010940078305200
2017-08-04694.00700.00688.00697.004730032912100
2017-08-03708.00712.00687.00694.0011530080237100
2017-08-02701.00712.00696.00708.007330051705500
2017-08-01738.00739.00697.00697.00256900182301800
2017-07-31740.00776.00727.00744.00404300304041000
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

   ※ 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