[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 
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
2016-03-16420.00421.00410.00415.003500014625000
2016-03-15408.00420.00408.00418.003000012473000
2016-03-14415.00418.00406.00411.003800015667000
2016-03-11407.00413.00407.00412.003500014299000
2016-03-10411.00413.00411.00411.00110004523000
2016-03-09405.00410.00405.00410.00220008990000
2016-03-08406.00408.00406.00407.00140005700000
2016-03-07409.00409.00408.00409.0080003270000
2016-03-04407.00410.00406.00409.00140005709000
2016-03-03406.00410.00406.00410.00130005308000
2016-03-02410.00411.00406.00409.002900011849000
2016-03-01414.00414.00408.00409.00130005326000
2016-02-29412.00415.00407.00407.003000012300000
2016-02-26414.00417.00411.00411.00160006606000
2016-02-25419.00419.00410.00414.00200008288000
2016-02-24411.00419.00410.00412.003700015227000
2016-02-23423.00423.00412.00413.00190007874000
2016-02-22422.00422.00421.00421.00100004213000
2016-02-19412.00417.00412.00414.00220009123000
2016-02-18414.00417.00411.00415.00140005795000
2016-02-17413.00415.00411.00414.00180007430000
2016-02-16415.00420.00415.00415.00210008742000
2016-02-15413.00424.00408.00420.00210008759000
2016-02-12410.00418.00405.00405.005100020869000
2016-02-10428.00428.00416.00416.003200013432000
2016-02-09431.00434.00425.00428.003300014157000
2016-02-08429.00437.00429.00437.00210009086000
2016-02-05433.00433.00431.00431.00150006475000
2016-02-04436.00438.00435.00435.003200013956000
2016-02-03435.00436.00433.00436.003500015214000
2016-02-02435.00439.00434.00439.005300023163000
2016-02-01430.00435.00430.00435.006100026368000
2016-01-29424.00430.00422.00430.004400018771000
2016-01-28420.00425.00419.00424.005000021126000
2016-01-27422.00422.00416.00421.0012400052005000
2016-01-26413.00417.00412.00413.0024000099299000
2016-01-25417.00422.00417.00420.008900037348000
2016-01-22409.00420.00409.00417.006000024853000
2016-01-21412.00418.00405.00406.007100029187000
2016-01-20420.00424.00413.00413.007400030991000
2016-01-19427.00428.00420.00420.004500019031000
2016-01-18428.00428.00422.00426.004400018769000
2016-01-15427.00431.00419.00428.007000029683000
2016-01-14421.00430.00419.00427.005900025122000
2016-01-13428.00431.00423.00430.006500027797000
2016-01-12420.00420.00411.00412.006000024910000
2016-01-08424.00426.00421.00421.006000025383000
2016-01-07427.00428.00424.00424.002400010213000
2016-01-06430.00430.00427.00427.004100017572000
2016-01-05429.00431.00429.00430.003200013739000
2016-01-04435.00435.00429.00429.004400019006000
2015-12-30437.00437.00434.00437.00170007418000
2015-12-29431.00434.00428.00432.003800016393000
2015-12-28426.00433.00426.00430.00180007729000
2015-12-25425.00425.00421.00422.004700019864000
2015-12-24430.00431.00426.00426.00170007286000
2015-12-22435.00435.00429.00430.00160006899000
2015-12-21433.00434.00427.00432.002900012502000
2015-12-18438.00438.00430.00433.002900012576000
2015-12-17430.00436.00429.00435.002800012105000
2015-12-16422.00428.00422.00425.003800016132000
2015-12-15422.00426.00421.00421.003700015630000
2015-12-14430.00430.00425.00425.003500014958000
2015-12-11432.00436.00432.00434.004900021190000
2015-12-10438.00439.00432.00432.004000017414000
2015-12-09438.00439.00437.00438.002300010077000
2015-12-08443.00443.00439.00440.00200008815000
2015-12-07443.00443.00438.00442.002600011468000
2015-12-04442.00443.00437.00438.002900012750000
2015-12-03438.00442.00438.00442.00210009235000
2015-12-02447.00447.00441.00442.002500011087000

   ※ 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