[2536 東証1部] メルシャン 日足 時系列データ

[2536 東証1部] メルシャン (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-11-25166.00166.00162.00163.0052300085671000
2010-11-24161.00165.00161.00163.0029400048058000
2010-11-22168.00168.00165.00166.0027900046566000
2010-11-19166.00168.00166.00167.0028800048002000
2010-11-18163.00166.00163.00164.0030700050597000
2010-11-17162.00164.00162.00164.0016600026981000
2010-11-16158.00164.00158.00162.00969000156226000
2010-11-15156.00158.00156.00158.0025600040087000
2010-11-12156.00158.00156.00156.0014900023402000
2010-11-11158.00159.00156.00158.0024400038623000
2010-11-10151.00160.00151.00160.00763000119153000
2010-11-09152.00152.00150.00152.0031700048061000
2010-11-08153.00153.00150.00151.0035900054454000
2010-11-05154.00157.00154.00156.0032600050711000
2010-11-04151.00153.00151.00151.0025100038291000
2010-11-02150.00150.00148.00149.0025500038000000
2010-11-01152.00153.00150.00150.009100013798000
2010-10-29154.00155.00152.00154.0033600051478000
2010-10-28155.00156.00154.00154.0024200037449000
2010-10-27156.00157.00154.00155.0018000028025000
2010-10-26156.00158.00156.00158.0018600029234000
2010-10-25156.00158.00156.00156.0014300022405000
2010-10-22156.00159.00156.00157.0016900026656000
2010-10-21156.00157.00155.00155.0013300020718000
2010-10-20156.00157.00154.00157.0016900026375000
2010-10-19157.00158.00155.00156.0037300058423000
2010-10-18155.00159.00155.00159.0015100023767000
2010-10-15157.00157.00154.00154.0011600018027000
2010-10-14158.00161.00157.00157.0024300038728000
2010-10-13160.00162.00157.00158.0038700061451000
2010-10-12161.00161.00155.00155.0020600032560000
2010-10-08163.00164.00161.00161.0011700019034000
2010-10-07163.00165.00163.00165.0016400026847000
2010-10-06165.00165.00163.00165.0031100051239000
2010-10-05163.00164.00162.00163.0027000044023000
2010-10-04164.00166.00163.00163.0017600028937000
2010-10-01165.00166.00164.00165.009900016300000
2010-09-30167.00169.00164.00164.0036200060349000
2010-09-29165.00167.00164.00167.0027100044968000
2010-09-28164.00166.00164.00166.0012000019790000
2010-09-27165.00166.00164.00166.0023700039042000
2010-09-24162.00166.00162.00163.0023400038449000
2010-09-22165.00166.00164.00164.0012300020260000
2010-09-21167.00167.00165.00165.0025200041769000
2010-09-17164.00167.00164.00166.009200015240000
2010-09-16167.00168.00163.00163.0030600050814000
2010-09-15162.00167.00162.00165.00607000100600000
2010-09-14162.00165.00162.00164.0027400044855000
2010-09-13164.00166.00163.00164.0026000042678000
2010-09-10161.00164.00161.00164.0040000065063000
2010-09-09162.00163.00160.00160.0016600026776000
2010-09-08160.00162.00160.00161.0019000030568000
2010-09-07161.00162.00161.00161.0020200032587000
2010-09-06161.00164.00161.00164.0019600031758000
2010-09-03165.00165.00161.00161.0020400033344000
2010-09-02165.00166.00163.00165.00720000118547000
2010-09-01160.00162.00159.00162.0040300064570000
2010-08-31164.00164.00160.00160.0056100090715000
2010-08-30163.00169.00163.00167.002023000335529000
2010-08-27161.00163.00157.00163.0084460001350107000
2010-08-26147.00148.00146.00148.0016700024551000
2010-08-25146.00147.00144.00146.0042000061223000
2010-08-24148.00149.00147.00149.0017400025752000
2010-08-23150.00150.00148.00149.0019100028473000
2010-08-20152.00152.00150.00150.0014200021419000
2010-08-19149.00153.00148.00152.0048700073543000
2010-08-18150.00150.00147.00149.00796000118366000
2010-08-17152.00153.00149.00150.001084000163298000
2010-08-16151.00159.00148.00157.001009000153618000
2010-08-13160.00162.00146.00151.002887000436516000
2010-08-12159.00165.00159.00165.0037700061036000
2010-08-11164.00165.00161.00162.0047100076547000
2010-08-10156.00164.00155.00164.0056800090342000
2010-08-09153.00157.00153.00157.0025400039089000
2010-08-06152.00155.00152.00155.0014100021571000
2010-08-05153.00154.00152.00154.0013100020001000
2010-08-04153.00154.00150.00153.0032300049049000
2010-08-03155.00155.00153.00154.007700011857000
2010-08-02152.00155.00152.00154.0010200015639000
2010-07-30155.00158.00153.00154.0023800036920000
2010-07-29157.00157.00156.00156.008900013914000
2010-07-28157.00158.00156.00158.0022200034716000
2010-07-27158.00158.00156.00158.0015400024138000
2010-07-26160.00160.00157.00159.0020900033108000
2010-07-23159.00160.00158.00160.0014400022903000
2010-07-22158.00159.00155.00158.0024400038323000
2010-07-21162.00163.00158.00159.0018300029298000
2010-07-20159.00162.00159.00162.0020000031986000
2010-07-16162.00165.00160.00162.0049900080792000
2010-07-15161.00166.00158.00165.002531000410660000
2010-07-14158.00161.00157.00160.00717000114351000
2010-07-13155.00158.00154.00156.0060400094529000
2010-07-12157.00157.00154.00155.0012300019133000
2010-07-09155.00156.00153.00155.0020500031787000
2010-07-08156.00156.00154.00155.0047200073287000
2010-07-07152.00155.00151.00154.0049800076658000
2010-07-06151.00152.00151.00152.0029500044683000
2010-07-05151.00153.00151.00152.0031400047601000
2010-07-02145.00153.00145.00153.00781000117202000
2010-07-01146.00148.00144.00144.00829000120848000
2010-06-30152.00152.00148.00149.001117000167680000
2010-06-29153.00154.00153.00154.0030100046081000
2010-06-28153.00154.00153.00154.0038900059646000
2010-06-25153.00155.00152.00153.00712000109477000
2010-06-24155.00155.00152.00153.0063600097644000
2010-06-23156.00156.00154.00155.0042400065497000
2010-06-22154.00156.00153.00156.0053400082309000
2010-06-21152.00155.00152.00153.001232000188917000
2010-06-18151.00153.00151.00152.001070000162604000
2010-06-17150.00154.00150.00153.001560000237856000
2010-06-16150.00152.00148.00150.002113000317464000
2010-06-15155.00155.00151.00151.003668000562149000
2010-06-14153.00161.00148.00157.00140850002163845000
2010-06-11176.00177.00173.00173.0046700081488000
2010-06-10175.00175.00172.00173.0025200043777000
2010-06-09177.00177.00173.00174.0049600086659000
2010-06-08174.00179.00174.00179.00669000118433000
2010-06-07172.00175.00172.00174.0035100060885000
2010-06-04172.00177.00172.00172.0047800082950000
2010-06-03171.00173.00170.00172.0050500086574000
2010-06-02168.00172.00168.00172.0047500080872000
2010-06-01170.00172.00170.00170.0037900064650000
2010-05-31169.00179.00169.00171.001484000256089000
2010-05-28170.00174.00167.00169.002371000403400000
2010-05-27164.00178.00148.00173.0075110001210377000
2010-05-26181.00182.00179.00179.0021500038709000
2010-05-25183.00183.00180.00181.0012700023046000
2010-05-24184.00184.00182.00183.0011400020886000
2010-05-21185.00185.00181.00182.0024400044667000
2010-05-20186.00187.00186.00187.008000014902000
2010-05-19189.00189.00186.00186.0010700020029000
2010-05-18188.00189.00187.00189.0012000022574000
2010-05-17192.00192.00187.00189.0025800048805000
2010-05-14191.00193.00191.00192.007300013995000
2010-05-13192.00193.00191.00193.009000017278000
2010-05-12193.00193.00191.00192.007700014789000
2010-05-11192.00193.00191.00192.0013500025914000
2010-05-10189.00190.00187.00189.0024600046402000
2010-05-07190.00191.00185.00190.0035400066833000
2010-05-06194.00194.00192.00193.0018400035591000
2010-04-30195.00196.00194.00194.0027400053337000
2010-04-28195.00195.00193.00193.0016700032336000
2010-04-27196.00196.00195.00196.0013400026216000
2010-04-26196.00196.00193.00196.0022500043874000
2010-04-23194.00195.00193.00195.0015700030449000
2010-04-22195.00195.00193.00194.0016800032519000
2010-04-21193.00196.00193.00196.0013000025243000
2010-04-20196.00196.00193.00193.0015200029620000
2010-04-19195.00196.00194.00194.0012000023381000
2010-04-16197.00197.00195.00197.009700019008000
2010-04-15195.00197.00195.00197.0011900023354000
2010-04-14195.00196.00194.00195.0013700026742000
2010-04-13198.00198.00194.00194.0026700052345000
2010-04-12195.00197.00195.00197.0024800048581000
2010-04-09195.00195.00194.00194.0022400043599000
2010-04-08193.00195.00192.00194.0021500041590000
2010-04-07193.00194.00192.00192.0018200035079000
2010-04-06193.00194.00191.00192.0016500031735000
2010-04-05192.00193.00190.00193.0019500037367000
2010-04-02191.00191.00188.00190.0022900043501000
2010-04-01186.00190.00185.00189.0034200064319000
2010-03-31183.00186.00183.00184.0013100024173000
2010-03-30183.00184.00181.00184.0019900036287000
2010-03-29184.00184.00182.00183.0016100029377000
2010-03-26185.00185.00180.00183.0038000069179000
2010-03-25185.00185.00183.00184.0036200066642000
2010-03-24187.00187.00182.00184.00617000114050000
2010-03-23180.00180.00178.00179.0013800024693000
2010-03-19179.00180.00178.00179.0012700022778000
2010-03-18184.00184.00179.00179.0031100056307000
2010-03-17183.00183.00181.00183.0014700026816000
2010-03-16183.00184.00181.00183.0010100018449000
2010-03-15179.00182.00179.00182.0016900030467000
2010-03-12180.00180.00179.00180.0014800026593000
2010-03-11179.00181.00179.00181.007200012932000
2010-03-10181.00181.00179.00179.008400015082000
2010-03-09180.00181.00179.00180.0012000021602000
2010-03-08179.00180.00178.00178.0013500024150000
2010-03-05175.00178.00175.00178.007200012732000
2010-03-04177.00177.00174.00174.007900013870000
2010-03-03176.00177.00174.00177.0013500023725000
2010-03-02174.00176.00173.00176.009800017123000
2010-03-01177.00178.00174.00174.0016500028844000
2010-02-26178.00178.00175.00175.0010000017678000
2010-02-25178.00178.00176.00177.00560009898000
2010-02-24177.00179.00176.00176.0011500020413000
2010-02-23177.00178.00175.00178.0020400036072000
2010-02-22172.00175.00172.00175.0014600025413000
2010-02-19177.00177.00172.00172.0027700048264000
2010-02-18176.00177.00174.00177.0020700036380000
2010-02-17182.00182.00173.00176.0048000084448000
2010-02-16180.00181.00179.00180.007800014033000
2010-02-15182.00184.00180.00180.007900014340000
2010-02-12182.00185.00182.00182.0015300028029000
2010-02-10182.00182.00180.00181.009000016312000
2010-02-09181.00184.00180.00182.0028000050921000
2010-02-08189.00189.00181.00181.0035700065885000
2010-02-05189.00189.00187.00188.0013600025614000
2010-02-04191.00192.00189.00190.0011600022095000
2010-02-03192.00193.00191.00192.0015500029805000
2010-02-02191.00192.00190.00191.0018300035038000
2010-02-01190.00196.00185.00193.0045800087891000
2010-01-29190.00190.00188.00188.008600016274000
2010-01-28189.00189.00188.00189.0010300019461000
2010-01-27192.00192.00189.00189.005800011047000
2010-01-26193.00193.00189.00190.0014800028265000
2010-01-25189.00192.00189.00192.007800014894000
2010-01-22193.00193.00190.00191.0015500029616000
2010-01-21191.00194.00190.00194.0016900032401000
2010-01-20193.00193.00190.00191.0012900024651000
2010-01-19190.00193.00190.00193.0017700033968000
2010-01-18193.00193.00188.00190.0050500096432000
2010-01-15199.00199.00196.00197.0015000029613000
2010-01-14200.00201.00198.00199.0021100042092000
2010-01-13196.00200.00196.00199.0020100039761000
2010-01-12196.00199.00196.00197.0024400048090000
2010-01-08195.00196.00194.00195.0015900031085000
2010-01-07192.00194.00192.00194.0017300033395000
2010-01-06192.00194.00191.00194.008500016372000
2010-01-05193.00194.00192.00192.0021400041222000
2010-01-04195.00196.00193.00193.0025500049502000
2009-12-30194.00197.00194.00196.0013400026222000
2009-12-29196.00198.00194.00197.0010500020556000
2009-12-28198.00200.00196.00196.00536000105935000
2009-12-25200.00203.00197.00203.0048200096627000
2009-12-24200.00202.00198.00198.0036100072009000
2009-12-22196.00198.00196.00196.0024200047592000
2009-12-21196.00196.00195.00195.0013700026798000
2009-12-18195.00196.00193.00196.0010100019654000
2009-12-17195.00196.00193.00195.0014700028567000
2009-12-16194.00195.00193.00195.0027700053749000
2009-12-15192.00194.00191.00194.0013500025893000
2009-12-14195.00195.00189.00191.0020400039061000
2009-12-11197.00198.00190.00192.00536000103691000
2009-12-10200.00200.00196.00196.0020500040657000
2009-12-09198.00201.00197.00199.0013900027659000
2009-12-08198.00199.00197.00197.009700019195000
2009-12-07197.00200.00197.00197.0013400026528000
2009-12-04196.00197.00194.00196.0017300033831000
2009-12-03197.00199.00195.00197.0028000055169000
2009-12-02198.00199.00195.00196.0013200025988000
2009-12-01199.00200.00196.00198.0015300030243000
2009-11-30194.00200.00194.00200.0014200027954000
2009-11-27196.00196.00193.00194.0011900023213000
2009-11-26195.00197.00195.00195.0011200021879000
2009-11-25198.00198.00194.00195.006400012517000
2009-11-24197.00200.00195.00196.0012000023643000
2009-11-20195.00195.00193.00195.006500012613000
2009-11-19196.00197.00195.00195.005400010551000
2009-11-18198.00198.00196.00197.0012200024000000

   ※ 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