[2217 東証1部] モロゾフ 日足 時系列データ

[2217 東証1部] モロゾフ (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-24565.00579.00565.00576.004700026923000
2017-03-23556.00563.00555.00563.003700020687000
2017-03-22557.00562.00557.00558.003300018467000
2017-03-21559.00565.00557.00563.009800054965000
2017-03-17551.00567.00551.00552.00181000100688000
2017-03-16588.00591.00579.00581.009000052353000
2017-03-15578.00588.00578.00588.002900016953000
2017-03-14580.00586.00579.00586.002900016883000
2017-03-13581.00592.00579.00583.005300030920000
2017-03-10580.00593.00578.00587.0011600067779000
2017-03-09567.00571.00564.00570.002500014179000
2017-03-08567.00570.00564.00567.004500025544000
2017-03-07559.00572.00559.00567.005000028345000
2017-03-06569.00571.00558.00561.007400041804000
2017-03-03561.00569.00555.00566.009400052840000
2017-03-02546.00567.00546.00561.0014800081828000
2017-03-01521.00550.00519.00543.00310000165336000
2017-02-28509.00512.00506.00508.002900014773000
2017-02-27512.00512.00505.00507.003600018273000
2017-02-24507.00512.00507.00512.003900019896000
2017-02-23504.00508.00502.00507.002300011629000
2017-02-22507.00507.00502.00504.002400012087000
2017-02-21507.00508.00503.00504.005100025803000
2017-02-20509.00510.00508.00508.0090004580000
2017-02-17509.00509.00507.00509.003300016769000
2017-02-16514.00514.00510.00511.00180009206000
2017-02-15510.00513.00509.00512.009300047548000
2017-02-14509.00510.00507.00509.004300021865000
2017-02-13510.00510.00508.00509.002800014259000
2017-02-10508.00510.00506.00510.004000020363000
2017-02-09506.00506.00505.00506.00150007584000
2017-02-08507.00510.00503.00507.004400022242000
2017-02-07510.00510.00505.00508.002600013188000
2017-02-06508.00510.00507.00510.003100015765000
2017-02-03506.00510.00506.00508.005100025957000
2017-02-02510.00510.00506.00507.003100015744000
2017-02-01504.00512.00504.00510.006100031032000
2017-01-31501.00511.00501.00506.007000035397000
2017-01-30508.00512.00507.00511.005700029053000
2017-01-27500.00511.00500.00508.00214000108222000
2017-01-26512.00513.00497.00500.00428000216524000
2017-01-25515.00517.00512.00512.0016200083226000
2017-01-24518.00519.00513.00514.008600044371000
2017-01-23516.00519.00513.00518.008600044411000
2017-01-20514.00519.00514.00516.006300032554000
2017-01-19508.00514.00508.00514.004400022544000
2017-01-18509.00510.00503.00506.008200041534000
2017-01-17520.00520.00510.00510.004100021027000
2017-01-16523.00525.00514.00515.005900030623000
2017-01-13529.00529.00524.00525.007500039448000
2017-01-12530.00534.00525.00529.008200043392000
2017-01-11524.00540.00524.00528.007500039744000
2017-01-10514.00525.00512.00524.0010600055034000
2017-01-06508.00512.00506.00510.006500033119000
2017-01-05512.00512.00509.00511.005400027575000
2017-01-04506.00514.00506.00512.006200031714000
2016-12-30494.00505.00494.00505.004600023007000
2016-12-29499.00503.00492.00493.006100030230000
2016-12-28491.00504.00491.00501.007000034903000
2016-12-27490.00495.00488.00492.005200025570000
2016-12-26489.00492.00485.00489.005800028392000
2016-12-22487.00487.00483.00486.003200015534000
2016-12-21489.00489.00487.00487.00150007317000
2016-12-20481.00492.00481.00489.006100029744000
2016-12-19481.00486.00481.00483.004600022196000
2016-12-16479.00481.00476.00480.005100024444000
2016-12-15474.00477.00474.00475.004000019018000
2016-12-14470.00476.00470.00474.003800018009000
2016-12-13461.00471.00461.00471.006800031727000
2016-12-12458.00461.00456.00459.004000018353000
2016-12-09455.00459.00455.00459.004400020083000
2016-12-08460.00460.00456.00459.005000022921000
2016-12-07457.00457.00453.00453.00200009074000
2016-12-06459.00459.00451.00451.004500020430000
2016-12-05457.00458.00453.00458.004900022322000
2016-12-02460.00461.00458.00458.003800017451000
2016-12-01456.00462.00456.00457.004700021543000
2016-11-30459.00459.00456.00456.002400010978000
2016-11-29456.00460.00456.00459.003400015568000
2016-11-28450.00458.00450.00458.004800021794000
2016-11-25451.00451.00448.00449.004500020248000
2016-11-24448.00449.00447.00449.00140006273000
2016-11-22448.00449.00446.00448.00190008514000
2016-11-21447.00449.00444.00448.003900017429000
2016-11-18449.00449.00447.00448.00200008968000
2016-11-17451.00452.00449.00449.002600011704000
2016-11-16451.00451.00445.00451.003000013440000
2016-11-15448.00452.00448.00451.00200008996000
2016-11-14446.00454.00446.00453.003800017181000
2016-11-11442.00448.00442.00446.004400019589000
2016-11-10439.00440.00436.00440.005400023669000
2016-11-09441.00441.00430.00430.003900016912000
2016-11-08437.00438.00437.00437.0060002624000
2016-11-07434.00441.00434.00435.004700020552000
2016-11-04445.00446.00432.00434.006100026678000
2016-11-02451.00454.00446.00447.007000031470000
2016-11-01455.00458.00451.00454.005300024061000
2016-10-31451.00460.00450.00455.005400024524000
2016-10-28445.00450.00441.00450.006200027759000
2016-10-27443.00445.00442.00445.002500011095000
2016-10-26438.00443.00437.00442.002800012340000
2016-10-25440.00440.00437.00437.003700016218000
2016-10-24438.00442.00436.00441.005800025442000
2016-10-21442.00442.00439.00440.002900012769000
2016-10-20442.00445.00441.00444.00180007988000
2016-10-19441.00444.00441.00444.00120005306000
2016-10-18443.00443.00441.00443.0090003981000
2016-10-17445.00445.00442.00443.00120005323000
2016-10-14442.00447.00442.00445.002300010205000
2016-10-13443.00448.00441.00446.00190008426000
2016-10-12442.00448.00442.00443.002700012008000
2016-10-11443.00447.00442.00444.002800012450000
2016-10-07444.00444.00440.00443.00140006196000
2016-10-06443.00444.00441.00444.004000017704000
2016-10-05440.00443.00440.00443.002400010601000
2016-10-04440.00440.00440.00440.00120005280000
2016-10-03439.00442.00437.00438.00160007022000
2016-09-30443.00443.00438.00440.003200014093000
2016-09-29443.00446.00441.00445.003600015989000
2016-09-28441.00443.00439.00441.002600011477000
2016-09-27438.00441.00435.00441.004100018017000
2016-09-26438.00439.00435.00439.002300010063000
2016-09-23437.00438.00432.00438.002600011339000
2016-09-21431.00435.00431.00435.00230009976000
2016-09-20433.00434.00430.00431.00200008628000
2016-09-16433.00433.00431.00433.0090003893000
2016-09-15428.00433.00428.00431.00160006892000
2016-09-14427.00429.00426.00428.00130005563000
2016-09-13432.00432.00430.00430.00120005173000
2016-09-12428.00432.00427.00432.00140006014000
2016-09-09432.00433.00431.00431.004300018564000
2016-09-08434.00435.00433.00434.00150006508000
2016-09-07432.00433.00430.00433.00230009926000
2016-09-06431.00433.00430.00433.00210009057000
2016-09-05437.00437.00429.00433.008500036859000
2016-09-02440.00440.00437.00437.00220009647000
2016-09-01437.00440.00437.00440.003700016238000
2016-08-31436.00439.00431.00439.005700024896000
2016-08-30439.00439.00432.00438.008800038442000
2016-08-29427.00428.00425.00426.00120005119000
2016-08-26426.00426.00422.00423.00210008885000
2016-08-25424.00424.00424.00424.0050002120000
2016-08-24423.00426.00423.00424.00100004248000
2016-08-23427.00427.00423.00423.00170007225000
2016-08-22423.00425.00423.00425.00150006358000
2016-08-19425.00425.00423.00423.00160006775000
2016-08-18421.00425.00421.00423.00130005491000
2016-08-17424.00426.00420.00422.003100013075000
2016-08-16426.00429.00423.00423.002500010607000
2016-08-15429.00429.00426.00426.0070002994000
2016-08-12430.00430.00429.00429.0080003438000
2016-08-10429.00431.00428.00428.0070003001000
2016-08-09428.00431.00428.00431.00160006882000
2016-08-08423.00425.00423.00425.00150006367000
2016-08-05427.00427.00423.00423.00230009764000
2016-08-04432.00432.00428.00428.00190008151000
2016-08-03437.00437.00429.00433.003000012957000
2016-08-02443.00443.00434.00439.004100018058000
2016-08-01434.00440.00432.00440.005600024452000
2016-07-29430.00437.00426.00434.009600041462000
2016-07-28424.00430.00424.00430.006000025652000
2016-07-27427.00427.00423.00424.0016800071600000
2016-07-26424.00425.00419.00419.00320000135228000
2016-07-25420.00425.00420.00423.008100034177000
2016-07-22420.00424.00420.00422.004400018524000
2016-07-21424.00425.00423.00423.005600023746000
2016-07-20425.00426.00424.00426.00210008922000
2016-07-19423.00426.00422.00426.002700011448000
2016-07-15426.00426.00422.00423.003300014001000
2016-07-14425.00429.00425.00427.002800011965000
2016-07-13427.00428.00424.00428.002900012370000
2016-07-12427.00430.00427.00427.003200013698000
2016-07-11427.00428.00424.00427.00230009807000
2016-07-08429.00429.00421.00421.002900012300000
2016-07-07428.00429.00427.00429.00130005566000
2016-07-06427.00427.00426.00427.003200013652000
2016-07-05428.00430.00427.00427.002600011128000
2016-07-04428.00430.00428.00430.002900012441000
2016-07-01427.00429.00426.00427.00120005132000
2016-06-30433.00434.00427.00427.002900012486000
2016-06-29432.00434.00429.00429.002800012037000
2016-06-28430.00430.00426.00429.003500015017000
2016-06-27417.00427.00417.00426.002900012242000
2016-06-24430.00430.00415.00417.004700019715000
2016-06-23427.00429.00427.00428.00150006420000
2016-06-22428.00429.00423.00426.00150006390000
2016-06-21425.00430.00422.00425.002600011018000
2016-06-20424.00430.00424.00428.00140005970000
2016-06-17422.00424.00422.00423.0040001691000
2016-06-16421.00425.00420.00420.002600010952000
2016-06-15421.00425.00420.00421.00170007179000
2016-06-14423.00427.00423.00423.002700011441000
2016-06-13428.00431.00426.00426.004000017109000
2016-06-10434.00434.00427.00429.005800025062000
2016-06-09436.00436.00430.00430.002400010356000
2016-06-08440.00440.00435.00436.002400010494000
2016-06-07442.00445.00438.00439.007100031388000
2016-06-06440.00445.00431.00437.0012400054393000
2016-06-03424.00430.00423.00424.00220009339000
2016-06-02426.00427.00424.00426.00220009360000
2016-06-01427.00430.00425.00429.00200008555000
2016-05-31431.00438.00428.00429.004000017295000
2016-05-30427.00431.00426.00430.002800011995000
2016-05-27426.00426.00422.00426.00100004244000
2016-05-26426.00427.00423.00424.00150006373000
2016-05-25425.00426.00422.00424.00120005085000
2016-05-24425.00425.00422.00422.00170007188000
2016-05-23425.00425.00423.00424.00210008907000
2016-05-20423.00429.00423.00427.0090003834000
2016-05-19424.00428.00423.00426.00130005530000
2016-05-18426.00428.00424.00424.00100004255000
2016-05-17425.00426.00425.00426.00110004682000
2016-05-16426.00426.00425.00425.0040001703000
2016-05-13429.00430.00426.00427.002800011987000
2016-05-12434.00434.00432.00434.00140006069000
2016-05-11429.00433.00427.00431.00140006021000
2016-05-10426.00430.00426.00428.00150006416000
2016-05-09431.00433.00424.00427.00200008556000
2016-05-06428.00428.00425.00426.002600011078000
2016-05-02429.00434.00428.00428.00230009880000
2016-04-28438.00438.00432.00437.00140006102000
2016-04-27438.00438.00432.00437.00200008718000
2016-04-26435.00438.00434.00438.00150006549000
2016-04-25437.00437.00429.00433.00210009096000
2016-04-22437.00438.00435.00438.00180007859000
2016-04-21437.00438.00433.00437.00200008715000
2016-04-20434.00434.00430.00431.00160006913000
2016-04-19436.00437.00435.00436.00170007407000
2016-04-18433.00433.00427.00432.00160006889000
2016-04-15432.00433.00426.00433.00170007337000
2016-04-14426.00440.00421.00429.004500019297000
2016-04-13424.00424.00418.00421.00140005895000
2016-04-12422.00423.00418.00418.00130005458000
2016-04-11425.00425.00415.00418.00190007976000
2016-04-08419.00424.00417.00418.003300013837000
2016-04-07424.00424.00419.00419.00110004621000
2016-04-06425.00425.00420.00421.002400010115000
2016-04-05428.00430.00422.00424.00160006802000
2016-04-04420.00430.00420.00428.003900016605000
2016-04-01427.00427.00414.00414.004000016756000
2016-03-31432.00432.00422.00422.003200013660000
2016-03-30426.00435.00426.00432.005700024546000
2016-03-29428.00429.00422.00429.002700011532000
2016-03-28423.00428.00423.00428.002800011910000
2016-03-25428.00428.00421.00427.003000012783000
2016-03-24421.00428.00418.00425.004400018666000
2016-03-23423.00424.00417.00420.00110004635000
2016-03-22423.00423.00416.00419.00160006716000
2016-03-18415.00420.00413.00416.00130005412000
2016-03-17427.00427.00418.00418.002800011858000

   ※ 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