[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 
2017-08-227440.007460.007350.007380.00490036290000
2017-08-217280.007500.007190.007500.00720052950000
2017-08-187330.007420.007240.007240.00490035866000
2017-08-177180.007340.007110.007340.00850061448000
2017-08-167280.007280.007170.007260.00770055619000
2017-08-157150.007310.007150.007180.00650047016000
2017-08-147360.007370.007180.007180.00710051410000
2017-08-107480.007480.007340.007360.00690051083000
2017-08-097670.007700.007300.007350.001230091568000
2017-08-087350.007680.007350.007600.0016200122117000
2017-08-077310.007350.007150.007300.00890064882000
2017-08-047140.007300.007140.007270.001050075711000
2017-08-036980.007250.006870.007130.0015800111454000
2017-08-026840.006980.006780.006950.00780053861000
2017-08-016720.006860.006720.006840.001040070534000
2017-07-316630.007000.006630.006820.0018700127304000
2017-07-286510.006590.006490.006560.00930060750000
2017-07-276500.006600.006450.006590.0025700167660000
2017-07-26650.00651.00638.00644.00337000217778000
2017-07-25669.00669.00650.00654.00159000104579000
2017-07-24686.00686.00670.00674.0012300083363000
2017-07-21694.00694.00685.00686.005800039955000
2017-07-20690.00694.00688.00690.006700046260000
2017-07-19683.00690.00682.00687.005000034324000
2017-07-18673.00682.00672.00681.006900046705000
2017-07-14666.00678.00666.00671.004800032201000
2017-07-13657.00665.00657.00663.002500016527000
2017-07-12653.00660.00653.00656.004000026257000
2017-07-11649.00656.00649.00653.002700017644000
2017-07-10643.00655.00643.00650.006900044785000
2017-07-07647.00648.00641.00642.005700036724000
2017-07-06644.00650.00644.00647.003600023311000
2017-07-05646.00648.00645.00645.005600036208000
2017-07-04645.00648.00643.00646.006600042620000
2017-07-03637.00646.00637.00642.004800030803000
2017-06-30640.00643.00635.00637.004600029374000
2017-06-29645.00645.00641.00643.002800018021000
2017-06-28650.00650.00641.00641.006200040120000
2017-06-27647.00647.00644.00647.002600016789000
2017-06-26645.00645.00642.00645.002300014820000
2017-06-23641.00641.00637.00638.002100013422000
2017-06-22641.00644.00635.00641.003300021157000
2017-06-21647.00647.00641.00641.002700017391000
2017-06-20642.00648.00642.00647.002800018089000
2017-06-19635.00644.00635.00641.002700017290000
2017-06-16635.00636.00631.00635.003100019647000
2017-06-15642.00647.00639.00640.002200014107000
2017-06-14647.00650.00642.00642.002900018741000
2017-06-13638.00651.00635.00647.003400021891000
2017-06-12631.00638.00630.00638.002800017795000
2017-06-09636.00637.00631.00634.005200033034000
2017-06-08638.00640.00637.00640.003900024909000
2017-06-07632.00643.00632.00637.004700029999000
2017-06-06641.00643.00627.00629.005400034346000
2017-06-05621.00636.00619.00632.0012600079162000
2017-06-02613.00614.00603.00612.007800047584000
2017-06-01596.00615.00596.00614.008800053230000
2017-05-31596.00599.00593.00596.004000023840000
2017-05-30596.00598.00592.00596.00130007742000
2017-05-29598.00598.00595.00596.002100012525000
2017-05-26596.00599.00596.00596.001700010143000
2017-05-25598.00600.00597.00597.002200013157000
2017-05-24598.00598.00595.00597.002000011948000
2017-05-23595.00598.00593.00595.002300013679000
2017-05-22596.00596.00593.00593.00130007730000
2017-05-19588.00592.00586.00592.002900017096000
2017-05-18591.00593.00586.00591.003100018319000
2017-05-17593.00595.00588.00595.00150008887000
2017-05-16594.00597.00590.00597.002800016610000
2017-05-15583.00593.00581.00591.004600027091000
2017-05-12594.00595.00570.00592.007500044106000
2017-05-11594.00595.00590.00593.003000017786000
2017-05-10595.00595.00589.00593.003200018919000
2017-05-09591.00597.00591.00595.004900029117000
2017-05-08585.00592.00584.00591.009600056487000
2017-05-02595.00595.00585.00588.003300019474000
2017-05-01584.00591.00584.00590.004600027061000
2017-04-28590.00590.00576.00577.005400031397000
2017-04-27580.00589.00572.00584.008700050687000
2017-04-26573.00578.00570.00573.003200018331000
2017-04-25570.00578.00570.00577.002700015497000
2017-04-24565.00580.00564.00573.006100034915000
2017-04-21555.00559.00554.00558.004400024478000
2017-04-20565.00565.00555.00556.006000033512000
2017-04-19552.00561.00552.00555.003300018390000
2017-04-18560.00560.00553.00555.001800010035000
2017-04-17559.00561.00550.00555.002300012796000
2017-04-14554.00557.00550.00555.003100017161000
2017-04-13549.00557.00546.00553.002700014942000
2017-04-12560.00560.00550.00551.002200012141000
2017-04-11558.00566.00551.00557.007100039568000
2017-04-10575.00578.00554.00561.004900027701000
2017-04-07567.00572.00563.00565.005000028337000
2017-04-06566.00567.00557.00557.005500030857000
2017-04-05570.00574.00564.00564.004400024993000
2017-04-04578.00586.00568.00569.005300030538000
2017-04-03560.00580.00558.00574.008700049871000
2017-03-31578.00578.00553.00553.007000039525000
2017-03-30588.00590.00579.00581.004700027487000
2017-03-29588.00600.00580.00594.006600039036000
2017-03-28570.00588.00570.00588.008500049494000
2017-03-27576.00580.00568.00568.005900033732000
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

   ※ 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