[2652 東証2部] まんだらけ 日足 時系列データ

[2652 東証2部] まんだらけ (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-23582.00582.00577.00578.0020001159600
2017-06-22583.00583.00575.00581.0056003238900
2017-06-21577.00583.00577.00583.0024001387500
2017-06-20580.00580.00572.00577.0056003225100
2017-06-19570.00579.00566.00579.00132007527500
2017-06-16591.00593.00566.00575.001770010280900
2017-06-15585.00592.00585.00592.0063003703800
2017-06-14580.00592.00579.00586.00169009914300
2017-06-13570.00578.00568.00577.00116006655400
2017-06-12569.00571.00567.00567.00119006767600
2017-06-09563.00570.00562.00568.00118006680800
2017-06-08566.00566.00560.00561.0062003485700
2017-06-07569.00569.00564.00565.0047002659600
2017-06-06556.00574.00554.00569.002430013664700
2017-06-05552.00555.00550.00550.00107005908600
2017-06-02546.00550.00545.00548.0032001752300
2017-06-01545.00549.00540.00546.002620014277000
2017-05-31550.00550.00545.00545.0039002135200
2017-05-30547.00550.00546.00548.0026001424100
2017-05-29542.00545.00541.00545.0046002495000
2017-05-26549.00549.00542.00542.0075004084300
2017-05-25550.00551.00545.00547.0067003675900
2017-05-24552.00555.00545.00545.0077004216100
2017-05-23544.00552.00544.00550.0070003840100
2017-05-22541.00548.00541.00541.0045002445500
2017-05-19540.00543.00538.00540.0060003246400
2017-05-18540.00541.00539.00539.0028001510900
2017-05-17536.00541.00536.00541.0046002482700
2017-05-16544.00544.00533.00535.00123006627100
2017-05-15545.00545.00541.00543.0048002607200
2017-05-12547.00547.00541.00545.0023001252700
2017-05-11549.00550.00544.00544.0085004654800
2017-05-10549.00556.00548.00552.00110006066200
2017-05-09545.00547.00541.00547.0059003213600
2017-05-08544.00544.00540.00540.0075004066600
2017-05-02541.00541.00538.00540.0041002211100
2017-05-01541.00541.00539.00541.0019001025300
2017-04-28540.00540.00539.00539.0055002969400
2017-04-27538.00539.00537.00539.0029001561300
2017-04-26537.00538.00536.00537.001000537000
2017-04-25533.00536.00533.00535.001600854700
2017-04-24536.00536.00535.00536.0035001873800
2017-04-21539.00539.00535.00539.0021001127900
2017-04-20537.00539.00536.00539.0030001612400
2017-04-19535.00537.00535.00535.001800963400
2017-04-18534.00538.00534.00537.0026001394000
2017-04-17530.00535.00530.00535.0048002556900
2017-04-14534.00534.00520.00534.00168008868200
2017-04-13531.00535.00529.00535.0078004153200
2017-04-12533.00534.00529.00534.0083004411700
2017-04-11535.00536.00534.00534.0027001445200
2017-04-10528.00536.00528.00535.0086004573800
2017-04-07534.00534.00530.00530.00103005481100
2017-04-06533.00535.00532.00533.0067003576600
2017-04-05532.00535.00531.00534.0050002663600
2017-04-04532.00536.00532.00532.0049002611900
2017-04-03535.00537.00534.00535.0021001122800
2017-03-31537.00537.00533.00535.0036001923000
2017-03-30533.00540.00532.00534.0047002514800
2017-03-29531.00534.00531.00532.0070003726700
2017-03-28539.00542.00533.00534.002150011571100
2017-03-27536.00537.00534.00536.0088004714100
2017-03-24533.00537.00533.00536.0029001552400
2017-03-23532.00536.00532.00533.0062003309900
2017-03-22534.00536.00533.00534.00100005342100
2017-03-21540.00540.00535.00538.00159008540300
2017-03-17541.00541.00536.00540.0055002965600
2017-03-16541.00542.00535.00541.00128006894700
2017-03-15539.00542.00539.00541.0065003514200
2017-03-14542.00542.00538.00538.0084004537700
2017-03-13540.00542.00539.00541.00165008920600
2017-03-10538.00540.00537.00538.0049002637700
2017-03-09537.00540.00534.00538.0096005156100
2017-03-08538.00538.00534.00536.0043002302600
2017-03-07538.00538.00533.00536.0047002518800
2017-03-06539.00540.00532.00536.002090011233000
2017-03-03539.00539.00536.00539.0036001936600
2017-03-02536.00536.00531.00536.0052002775100
2017-03-01540.00540.00528.00531.00132007064500
2017-02-28534.00539.00534.00538.00138007383300
2017-02-27528.00529.00526.00529.0086004539300
2017-02-24529.00529.00520.00527.002240011747100
2017-02-23533.00533.00525.00529.00113005966400
2017-02-22530.00532.00528.00532.0067003550400
2017-02-21533.00533.00527.00528.0092004869200
2017-02-20533.00535.00528.00533.00141007477200
2017-02-17528.00534.00526.00529.00163008629100
2017-02-16527.00532.00526.00532.00102005390600
2017-02-15527.00528.00525.00525.00104005478500
2017-02-14530.00533.00519.00528.007900041451300
2017-02-13539.00540.00530.00535.002410012914500
2017-02-10537.00539.00537.00539.0025001344500
2017-02-09538.00538.00535.00537.0061003278700
2017-02-08538.00539.00534.00535.0082004396700
2017-02-07538.00538.00536.00538.0041002202500
2017-02-06537.00540.00536.00538.0046002476900
2017-02-03542.00542.00530.00538.002440013058800
2017-02-02540.00542.00539.00541.0044002378000
2017-02-01541.00541.00539.00540.0079004266800
2017-01-31543.00543.00541.00542.0071003851900
2017-01-30543.00544.00541.00544.0060003257900
2017-01-27544.00544.00541.00541.0074004010200
2017-01-26543.00544.00543.00544.0070003802900
2017-01-25542.00542.00540.00542.0066003569600
2017-01-24542.00542.00540.00542.0034001841400
2017-01-23543.00543.00541.00542.0039002113300
2017-01-20541.00543.00539.00543.0057003084200
2017-01-19541.00542.00539.00540.0038002053300
2017-01-18540.00541.00538.00541.0076004099900
2017-01-17543.00543.00540.00540.00153008278100
2017-01-16544.00544.00542.00542.0029001576300
2017-01-13541.00543.00540.00543.00124006715400
2017-01-12540.00540.00538.00539.0073003936400
2017-01-11542.00543.00540.00540.0088004761700
2017-01-10544.00544.00539.00541.00180009746300
2017-01-06544.00544.00539.00543.00149008071900
2017-01-05543.00543.00538.00542.00183009880400
2017-01-04540.00544.00540.00542.00123006671000
2016-12-30540.00540.00538.00540.0069003724300
2016-12-29541.00541.00537.00540.00146007881100
2016-12-28540.00541.00531.00538.003320017802900
2016-12-27536.00541.00533.00538.00246300132130600
2016-12-26537.00542.00534.00534.00261700140461700
2016-12-22539.00540.00537.00537.00152008190200
2016-12-21540.00542.00536.00539.002370012779000
2016-12-20538.00543.00538.00541.002500013519900
2016-12-19535.00540.00535.00538.00117006293200
2016-12-16536.00539.00535.00535.002160011581900
2016-12-15539.00540.00533.00538.002920015672600
2016-12-14540.00542.00539.00539.0080004319100
2016-12-13542.00542.00535.00540.001970010597200
2016-12-12539.00544.00538.00544.00146007892200
2016-12-09537.00540.00535.00539.00154008270600
2016-12-08536.00540.00535.00539.00107005752500
2016-12-07535.00538.00533.00536.00140007490000
2016-12-06536.00539.00531.00539.006680035693000
2016-12-05533.00537.00528.00536.002940015613100
2016-12-02538.00538.00532.00534.002020010809200
2016-12-01542.00551.00537.00539.003040016471300
2016-11-30541.00543.00539.00543.0090004869400
2016-11-29545.00545.00539.00542.002400012989700
2016-11-28546.00546.00543.00544.00148008068300
2016-11-25545.00545.00539.00543.00126006815800
2016-11-24544.00544.00538.00543.00134007262100
2016-11-22538.00540.00533.00538.00140007505400
2016-11-21539.00541.00535.00538.001990010690600
2016-11-18542.00545.00535.00539.002910015721100
2016-11-17543.00543.00539.00541.00161008713000
2016-11-16554.00554.00540.00545.003670019957900
2016-11-15550.00559.00539.00555.008950048968000
2016-11-14565.00579.00564.00579.00163009262300
2016-11-11590.00590.00574.00584.0073004234900
2016-11-10578.00587.00578.00587.0049002863100
2016-11-09583.00585.00567.00574.00109006274500
2016-11-08585.00586.00581.00584.0076004439600
2016-11-07583.00585.00582.00584.0041002391000
2016-11-04581.00588.00576.00585.0061003548300
2016-11-02594.00598.00590.00590.0071004213100
2016-11-01579.00600.00578.00597.002770016345600
2016-10-31570.00573.00570.00573.0061003481100
2016-10-28571.00572.00570.00570.0046002626000
2016-10-27572.00574.00570.00572.0066003767800
2016-10-26570.00572.00568.00571.0091005186100
2016-10-25580.00580.00567.00574.001850010601300
2016-10-24586.00586.00570.00582.00152008828400
2016-10-21589.00590.00584.00586.0042002464300
2016-10-20587.00590.00586.00589.0069004059200
2016-10-19589.00590.00588.00590.001500883800
2016-10-18587.00589.00587.00588.0023001352600
2016-10-17590.00590.00586.00589.0027001586700
2016-10-14590.00590.00586.00588.0051003001700
2016-10-13591.00591.00587.00589.0017001000900
2016-10-12588.00591.00587.00588.0019001118900
2016-10-11588.00591.00588.00588.001600942200
2016-10-07587.00590.00586.00589.001700998600
2016-10-06590.00590.00586.00587.0021001235400
2016-10-05590.00592.00585.00586.0058003416800
2016-10-04590.00590.00587.00589.0020001177800
2016-10-03586.00590.00585.00586.0074004338900
2016-09-30592.00592.00585.00585.0049002880100
2016-09-29593.00594.00586.00592.0088005186000
2016-09-28585.00596.00585.00588.001700010003300
2016-09-27608.00608.00590.00603.003390020367100
2016-09-26602.00606.00597.00600.003120018750700
2016-09-23609.00609.00602.00602.00148008947000
2016-09-21605.00610.00601.00602.002370014323800
2016-09-20609.00611.00600.00605.003150019019600
2016-09-16610.00610.00602.00608.0055003320900
2016-09-15608.00608.00598.00606.0091005488300
2016-09-14603.00609.00603.00604.0066004001400
2016-09-13616.00616.00600.00602.002050012400600
2016-09-12610.00617.00608.00615.00102006249800
2016-09-09622.00622.00607.00609.0090005510800
2016-09-08622.00622.00613.00616.00131008068500
2016-09-07626.00626.00618.00623.0096005956600
2016-09-06624.00628.00621.00625.0073004551000
2016-09-05624.00627.00620.00621.0096005973300
2016-09-02631.00631.00618.00620.0090005597100
2016-09-01627.00628.00616.00624.00108006707100
2016-08-31618.00630.00614.00620.005860036258100
2016-08-30605.00616.00600.00612.0070004247200
2016-08-29595.00605.00595.00603.0096005753600
2016-08-26595.00595.00588.00592.0023001359300
2016-08-25594.00595.00587.00590.0065003843500
2016-08-24599.00599.00589.00591.0053003132300
2016-08-23595.00598.00590.00595.0078004624500
2016-08-22593.00598.00593.00595.001000595400
2016-08-19599.00599.00591.00593.0023001368500
2016-08-18592.00597.00588.00597.00118006985600
2016-08-17603.00604.00599.00604.0030001808800
2016-08-16600.00604.00594.00598.0062003708500
2016-08-15593.00600.00593.00595.0055003275600
2016-08-12590.00595.00589.00593.0065003839900
2016-08-10599.00599.00590.00593.0082004890800
2016-08-09592.00601.00592.00598.0077004600200
2016-08-08592.00598.00585.00592.0078004610400
2016-08-05591.00595.00584.00590.0087005126000
2016-08-04596.00599.00590.00590.00139008263800
2016-08-03590.00606.00580.00600.002720016092700
2016-08-02630.00630.00582.00600.008600052058300
2016-08-01653.00653.00623.00639.003190020296000
2016-07-29652.00657.00644.00656.0086005598800
2016-07-28662.00662.00651.00652.0055003616400
2016-07-27668.00668.00658.00662.0042002779900
2016-07-26669.00669.00659.00669.0039002586000
2016-07-25673.00675.00660.00669.00118007867000
2016-07-22668.00670.00661.00664.0048003197300
2016-07-21670.00670.00661.00668.0047003130300
2016-07-20659.00665.00649.00664.0085005570400
2016-07-19674.00674.00650.00659.001800011882100
2016-07-15668.00680.00661.00670.001540010289500
2016-07-14671.00678.00670.00671.0074004969000
2016-07-13683.00683.00673.00679.0050003393300
2016-07-12684.00685.00672.00683.00123008351200
2016-07-11684.00684.00673.00678.0078005290700
2016-07-08688.00690.00678.00680.0059004057500
2016-07-07681.00684.00677.00684.0025001701700
2016-07-06690.00690.00668.00681.0065004430100
2016-07-05685.00687.00682.00687.0020001370000
2016-07-04680.00687.00679.00680.0027001839800
2016-07-01680.00680.00670.00680.0062004190200
2016-06-30680.00681.00677.00679.0021001427600
2016-06-29680.00683.00672.00673.0030002027600
2016-06-28675.00675.00660.00670.003220021630000
2016-06-27667.00684.00666.00678.0078005252000
2016-06-24695.00708.00658.00666.001980013337700
2016-06-23697.00698.00693.00695.0018001251800
2016-06-22699.00699.00685.00695.0070004834500
2016-06-21686.00695.00686.00694.0015001036000
2016-06-20684.00694.00683.00683.0042002888200

   ※ 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