[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 
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
2016-03-18780.00784.00773.00779.00414000322016700
2016-03-17792.00798.00774.00779.00320300250912300
2016-03-16774.00796.00774.00787.00254900200890000
2016-03-15782.00788.00779.00784.00326600255886000
2016-03-14781.00786.00772.00782.00266400208106200
2016-03-11770.00788.00770.00782.00371400289560900
2016-03-10760.00779.00760.00775.00275100212332500
2016-03-09754.00763.00748.00753.00371300279885100
2016-03-08754.00767.00743.00762.00347500262874600
2016-03-07751.00770.00744.00766.00282900214887000
2016-03-04756.00764.00740.00761.00445000335405400
2016-03-03763.00781.00758.00765.00332400254967000
2016-03-02780.00789.00760.00769.00453600350570100
2016-03-01768.00778.00764.00770.00439700338947900
2016-02-29750.00775.00748.00761.00575100439853700
2016-02-26743.00752.00730.00739.00397300293187000
2016-02-25735.00759.00732.00743.00535900398461500
2016-02-24717.00746.00712.00739.00276600203000700
2016-02-23743.00749.00718.00724.00488000355820200
2016-02-22745.00745.00711.00735.00593700431458100
2016-02-19717.00768.00716.00753.001046800782263400
2016-02-18673.00737.00664.00729.001254700891258100
2016-02-17650.00664.00647.00663.00556800364833800
2016-02-16618.00673.00618.00660.00607100399048000
2016-02-15608.00623.00601.00618.00567300348096100
2016-02-12590.00600.00580.00583.00884600520810700
2016-02-10615.00622.00594.00611.00673100406677400
2016-02-09603.00630.00601.00625.00747300459638800
2016-02-08617.00643.00600.00639.00682000424902500
2016-02-05672.00672.00634.00637.00848800549271100
2016-02-04679.00692.00672.00687.00336100229463400
2016-02-03701.00701.00673.00680.00507600347170900
2016-02-02708.00716.00688.00716.00584100410070600
2016-02-01718.00738.00704.00718.00594400429324500
2016-01-29706.00732.00697.00730.00480200343226100
2016-01-28713.00713.00693.00698.00358100250828600
2016-01-27708.00717.00700.00712.00356700252992500
2016-01-26689.00714.00675.00702.00456900319512400
2016-01-25701.00710.00682.00704.00478300333532800
2016-01-22667.00707.00663.00694.00865600596053800
2016-01-21658.00686.00634.00645.00814800538039400
2016-01-20622.00663.00609.00649.001130300728870800
2016-01-19627.00639.00607.00630.00386300241194600
2016-01-18619.00632.00606.00627.00352300218458500
2016-01-15650.00659.00640.00645.00513200332659900
2016-01-14647.00647.00620.00637.00572000359989100
2016-01-13643.00664.00641.00664.00160800105290900
2016-01-12662.00671.00630.00635.00382200248056300
2016-01-08653.00696.00650.00663.00634100428064300
2016-01-07639.00666.00639.00653.00405500264539700
2016-01-06657.00663.00631.00635.00309100198341500
2016-01-05654.00670.00643.00667.00393800258546300
2016-01-04681.00682.00653.00658.00266500177128000
2015-12-30668.00685.00663.00682.00186600125970500
2015-12-29676.00679.00666.00670.00178800120268200
2015-12-28640.00680.00637.00675.00333700222682200
2015-12-25646.00651.00632.00635.00331900212834600
2015-12-24678.00680.00645.00649.00330800218479600
2015-12-22679.00693.00676.00678.00271700185725700
2015-12-21663.00681.00663.00673.00286300192905000
2015-12-18687.00694.00667.00671.00278200188900800
2015-12-17701.00704.00684.00688.00292600202411300
2015-12-16673.00698.00673.00696.00309200213610100
2015-12-15677.00682.00657.00660.00302900202319000
2015-12-14680.00694.00671.00685.00381600259934100
2015-12-11683.00701.00680.00683.00335400230114800
2015-12-10700.00702.00681.00683.00433800298457400
2015-12-09718.00721.00701.00706.00349000247170300
2015-12-08725.00747.00718.00722.00506000370607700
2015-12-07720.00732.00716.00720.00352900254474100
2015-12-04706.00718.00702.00714.00218400155595700
2015-12-03719.00724.00706.00709.00396300281813700
2015-12-02721.00734.00716.00728.00315700229059600
2015-12-01697.00731.00696.00731.00394700284863700
2015-11-30710.00719.00688.00699.00618300433332900

   ※ 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