[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 
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
2016-06-17680.00688.00679.00685.0035002393700
2016-06-16692.00692.00677.00677.0035002392500
2016-06-15685.00696.00685.00691.0051003516600
2016-06-14700.00700.00679.00686.002380016473100
2016-06-13700.00706.00693.00706.001470010259600
2016-06-10718.00720.00710.00717.00101007230300
2016-06-09728.00734.00712.00715.00119008565500
2016-06-08740.00743.00718.00728.001590011636900
2016-06-07743.00753.00727.00744.002670019775800
2016-06-06728.00749.00723.00745.003160023218300
2016-06-03709.00736.00706.00736.003230023256800
2016-06-02705.00724.00695.00706.003630025604800
2016-06-01690.00702.00689.00695.002700018776500
2016-05-31690.00695.00675.00681.005970041009200
2016-05-30705.00705.00670.00692.00266000185147400
2016-05-27591.00605.00583.00605.0087005169800
2016-05-26589.00590.00582.00590.0030001762800
2016-05-25588.00589.00582.00589.0050002938700
2016-05-24582.00588.00576.00588.0065003793800
2016-05-23574.00583.00570.00583.0096005519700
2016-05-20575.00575.00563.00575.0048002747300
2016-05-19573.00574.00555.00574.0088005007700
2016-05-18565.00573.00559.00573.00132007481900
2016-05-17529.00565.00529.00565.002160011646300
2016-05-16602.00621.00549.00549.0012390069523100
2016-05-13649.00649.00643.00649.0063004071800
2016-05-12640.00652.00640.00652.0016001036300
2016-05-11652.00656.00640.00650.0087005612400
2016-05-10649.00651.00637.00651.0060003857800
2016-05-09649.00650.00640.00640.0019001221600
2016-05-06648.00654.00641.00646.0036002330900
2016-05-02640.00655.00640.00652.0047003038000
2016-04-28657.00657.00643.00645.0090005853200
2016-04-27656.00664.00646.00661.0038002502900
2016-04-26642.00660.00642.00656.0064004160200
2016-04-25643.00648.00634.00648.0048003091700
2016-04-22640.00645.00640.00645.0058003714900
2016-04-21636.00643.00630.00640.0051003252600
2016-04-20637.00637.00620.00635.00112007020400
2016-04-19637.00638.00633.00637.0017001081600
2016-04-18635.00635.00617.00633.0035002190300
2016-04-15628.00639.00627.00639.0033002088300
2016-04-14622.00635.00620.00634.001650010271400
2016-04-13630.00637.00628.00628.0034002149000
2016-04-12628.00632.00623.00632.0040002511600
2016-04-11624.00631.00624.00627.0016001003400
2016-04-08630.00630.00619.00622.0025001562400
2016-04-07615.00630.00613.00630.0026001612100
2016-04-06630.00630.00615.00615.001600993500
2016-04-05630.00644.00622.00631.0065004098900
2016-04-04629.00630.00625.00630.0021001316500
2016-04-01630.00639.00619.00630.0052003265200
2016-03-31660.00660.00630.00630.0098006262400
2016-03-30662.00665.00645.00661.0079005164500
2016-03-29662.00670.00651.00665.0073004827300
2016-03-28668.00668.00662.00667.0080005318000
2016-03-25664.00666.00660.00666.0056003711300
2016-03-24656.00664.00654.00664.0066004336400
2016-03-23660.00666.00654.00666.0059003908400
2016-03-22642.00662.00640.00660.00146009479600
2016-03-18640.00642.00638.00642.0087005576700
2016-03-17639.00639.00631.00638.0030001908800
2016-03-16639.00640.00632.00639.0023001463200
2016-03-15637.00639.00633.00639.0021001340200
2016-03-14636.00639.00635.00639.0038002419900
2016-03-11635.00636.00620.00636.00150009489000
2016-03-10633.00634.00618.00632.0068004284400
2016-03-09618.00633.00615.00629.0056003497000
2016-03-08621.00628.00615.00628.0036002245300
2016-03-07620.00622.00615.00622.0051003161800
2016-03-04624.00625.00590.00620.003530021407200
2016-03-03622.00624.00600.00622.00133008155700
2016-03-02614.00630.00601.00630.00152009402000
2016-03-01629.00630.00614.00614.0063003941900
2016-02-29639.00639.00615.00630.0084005272600
2016-02-26637.00644.00623.00641.00121007683100
2016-02-25636.00647.00625.00637.0073004622600
2016-02-24636.00636.00622.00633.0063003945400
2016-02-23646.00646.00634.00638.001000641700
2016-02-22620.00640.00617.00638.0076004740100
2016-02-19628.00633.00616.00630.0094005876900
2016-02-18624.00643.00620.00628.0064004015300
2016-02-17615.00630.00609.00624.0042002583700
2016-02-16625.00635.00610.00620.0077004761800
2016-02-15589.00624.00580.00620.00125007469100
2016-02-12639.00639.00585.00599.004020024348300
2016-02-10649.00660.00609.00639.004710030127300
2016-02-09650.00652.00640.00650.00113007323000
2016-02-08657.00660.00650.00659.0047003080300
2016-02-05656.00659.00635.00659.0078005088300
2016-02-04667.00667.00632.00656.001680010887200
2016-02-03659.00665.00650.00664.0095006229500
2016-02-02651.00668.00651.00667.0038002482300
2016-02-01670.00670.00660.00665.0057003783800
2016-01-29659.00670.00659.00670.00104006922400
2016-01-28653.00665.00645.00654.0031002016400
2016-01-27655.00666.00655.00666.0019001252600
2016-01-26645.00659.00640.00659.0085005547400
2016-01-25660.00660.00645.00645.0042002763500
2016-01-22657.00660.00640.00660.0054003526100
2016-01-21649.00658.00646.00657.0094006156400
2016-01-20650.00660.00631.00660.0049003176000
2016-01-19660.00660.00648.00660.00600394300
2016-01-18642.00660.00642.00660.0045002939400
2016-01-15659.00672.00648.00668.00146009559000
2016-01-14658.00660.00641.00660.0084005497400
2016-01-13660.00667.00659.00659.001300862100
2016-01-12675.00677.00650.00652.00107007102100
2016-01-08668.00677.00651.00677.002110013900300
2016-01-07671.00672.00660.00670.0032002134400
2016-01-06675.00684.00671.00671.0037002504600
2016-01-05679.00688.00659.00679.002530016849800
2016-01-04682.00689.00671.00689.0033002241400
2015-12-30695.00697.00681.00681.0062004243400
2015-12-29670.00691.00670.00689.0040002737000
2015-12-28658.00676.00653.00670.0083005499200
2015-12-25678.00682.00665.00668.0081005447800
2015-12-24684.00690.00680.00680.00117008005700
2015-12-22696.00701.00689.00689.00119008263600
2015-12-21702.00704.00695.00696.0081005669800
2015-12-18713.00720.00700.00701.001910013543400
2015-12-17710.00715.00708.00713.0016001140700
2015-12-16704.00716.00703.00710.0028001985800
2015-12-15720.00720.00690.00703.002100014768200
2015-12-14706.00719.00681.00717.001830012920900
2015-12-11700.00712.00700.00701.0052003663500
2015-12-10716.00717.00695.00700.0095006730200
2015-12-09700.00720.00690.00718.002040014383400
2015-12-08699.00704.00682.00704.00131009090200
2015-12-07680.00700.00680.00699.00124008525000
2015-12-04687.00687.00673.00680.0072004888200
2015-12-03690.00690.00683.00684.0078005358600

   ※ 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