[2919 福証] マルタイ 日足 時系列データ

[2919 福証] マルタイ (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-29525.00525.00525.00525.001000525000
2017-03-28529.00549.00528.00549.0040002141000
2017-03-27550.00550.00549.00549.0020001099000
2017-03-24545.00549.00540.00549.0040002182000
2017-03-2300
2017-03-22533.00535.00533.00535.0040002135000
2017-03-21530.00530.00530.00530.001000530000
2017-03-1700
2017-03-1600
2017-03-15533.00535.00533.00535.0020001068000
2017-03-1400
2017-03-13530.00530.00530.00530.001000530000
2017-03-10530.00530.00530.00530.0020001060000
2017-03-0900
2017-03-08522.00529.00522.00529.0020001051000
2017-03-07520.00520.00520.00520.001000520000
2017-03-06519.00519.00519.00519.0030001557000
2017-03-0300
2017-03-0200
2017-03-01529.00529.00529.00529.001000529000
2017-02-2800
2017-02-2700
2017-02-2400
2017-02-2300
2017-02-22518.00519.00518.00519.0020001037000
2017-02-21528.00528.00528.00528.001000528000
2017-02-20525.00525.00525.00525.001000525000
2017-02-17519.00519.00519.00519.0020001038000
2017-02-1600
2017-02-1500
2017-02-14516.00516.00516.00516.0020001032000
2017-02-13515.00515.00515.00515.001000515000
2017-02-10517.00517.00517.00517.001000517000
2017-02-0900
2017-02-0800
2017-02-0700
2017-02-0600
2017-02-0300
2017-02-02509.00515.00509.00515.0020001024000
2017-02-01515.00515.00515.00515.001000515000
2017-01-31510.00510.00506.00506.0020001016000
2017-01-30520.00520.00520.00520.001000520000
2017-01-27511.00511.00511.00511.001000511000
2017-01-26529.00529.00529.00529.001000529000
2017-01-25529.00529.00529.00529.001000529000
2017-01-2400
2017-01-23509.00519.00509.00519.0020001028000
2017-01-2000
2017-01-19509.00509.00509.00509.001000509000
2017-01-18504.00504.00501.00502.0030001507000
2017-01-17505.00505.00505.00505.001000505000
2017-01-1600
2017-01-1300
2017-01-12508.00510.00508.00510.0020001018000
2017-01-1100
2017-01-10502.00502.00502.00502.0020001004000
2017-01-0600
2017-01-05500.00500.00486.00486.0070003463000
2017-01-04509.00509.00509.00509.001000509000
2016-12-30492.00492.00492.00492.001000492000
2016-12-2900
2016-12-2800
2016-12-27492.00496.00492.00496.0030001484000
2016-12-26501.00501.00495.00495.002000996000
2016-12-22499.00499.00498.00498.002000997000
2016-12-2100
2016-12-20500.00500.00495.00499.0080003994000
2016-12-19508.00510.00508.00510.0030001526000
2016-12-16510.00510.00510.00510.001000510000
2016-12-1500
2016-12-1400
2016-12-13500.00500.00500.00500.0090004500000
2016-12-12510.00510.00510.00510.0030001530000
2016-12-09520.00520.00510.00510.0030001550000
2016-12-0800
2016-12-0700
2016-12-06499.00500.00499.00500.002000999000
2016-12-0500
2016-12-02492.00492.00492.00492.001000492000
2016-12-0100
2016-11-3000
2016-11-2900
2016-11-2800
2016-11-25505.00505.00495.00495.0020001000000
2016-11-24489.00489.00489.00489.001000489000
2016-11-2200
2016-11-21502.00502.00493.00493.002000995000
2016-11-18494.00494.00494.00494.001000494000
2016-11-17499.00499.00494.00494.002000993000
2016-11-16491.00491.00491.00491.001000491000
2016-11-15491.00491.00491.00491.001000491000
2016-11-1400
2016-11-1100
2016-11-1000
2016-11-0900
2016-11-0800
2016-11-0700
2016-11-04502.00502.00482.00482.0050002438000
2016-11-02493.00493.00493.00493.002000986000
2016-11-01502.00502.00500.00500.0030001503000
2016-10-31502.00502.00502.00502.0050002510000
2016-10-28510.00520.00510.00520.0020001030000
2016-10-2700
2016-10-2600
2016-10-25510.00510.00510.00510.001000510000
2016-10-2400
2016-10-21500.00500.00500.00500.001000500000
2016-10-2000
2016-10-19510.00510.00510.00510.001000510000
2016-10-1800
2016-10-17500.00510.00500.00510.0040002010000
2016-10-14510.00510.00510.00510.001000510000
2016-10-1300
2016-10-12502.00502.00502.00502.001000502000
2016-10-11490.00500.00490.00500.002000990000
2016-10-07481.00481.00481.00481.001000481000
2016-10-0600
2016-10-0500
2016-10-0400
2016-10-03478.00478.00478.00478.001000478000
2016-09-30480.00480.00480.00480.001000480000
2016-09-2900
2016-09-2800
2016-09-2700
2016-09-2600
2016-09-2300
2016-09-2100
2016-09-20470.00480.00470.00480.0050002390000
2016-09-16470.00470.00470.00470.002000940000
2016-09-1500
2016-09-1400
2016-09-1300
2016-09-12480.00480.00480.00480.001000480000
2016-09-0900
2016-09-08485.00485.00485.00485.001000485000
2016-09-0700
2016-09-0600
2016-09-0500
2016-09-0200
2016-09-0100
2016-08-3100
2016-08-3000
2016-08-2900
2016-08-2600
2016-08-25526.00526.00526.00526.001000526000
2016-08-24520.00520.00520.00520.001000520000
2016-08-2300
2016-08-2200
2016-08-19516.00516.00510.00510.0030001542000
2016-08-1800
2016-08-1700
2016-08-16498.00498.00498.00498.001000498000
2016-08-1500
2016-08-1200
2016-08-1000
2016-08-09485.00500.00485.00487.0050002460000
2016-08-0800
2016-08-0500
2016-08-0400
2016-08-0300
2016-08-0200
2016-08-0100
2016-07-2900
2016-07-2800
2016-07-2700
2016-07-2600
2016-07-25493.00493.00477.00477.002000970000
2016-07-2200
2016-07-2100
2016-07-20485.00493.00485.00493.0030001463000
2016-07-1900
2016-07-1500
2016-07-1400
2016-07-1300
2016-07-12484.00484.00484.00484.001000484000
2016-07-1100
2016-07-08480.00480.00480.00480.0040001920000
2016-07-0700
2016-07-0600
2016-07-05478.00478.00478.00478.001000478000
2016-07-04478.00478.00478.00478.001000478000
2016-07-0100
2016-06-3000
2016-06-29455.00455.00455.00455.001000455000
2016-06-2800
2016-06-27455.00455.00455.00455.001000455000
2016-06-24487.00487.00465.00465.002000952000
2016-06-2300
2016-06-22481.00481.00481.00481.001000481000
2016-06-21466.00466.00466.00466.001000466000
2016-06-20466.00466.00466.00466.001000466000
2016-06-1700
2016-06-1600
2016-06-1500
2016-06-1400
2016-06-13465.00469.00465.00469.002000934000
2016-06-1000
2016-06-0900
2016-06-0800
2016-06-0700
2016-06-06465.00465.00465.00465.001000465000
2016-06-0300
2016-06-0200
2016-06-0100
2016-05-3100
2016-05-30463.00471.00463.00471.0030001397000
2016-05-27480.00480.00462.00470.0060002816000
2016-05-2600
2016-05-25487.00492.00487.00492.002000979000
2016-05-2400
2016-05-23472.00480.00472.00480.002000952000
2016-05-2000
2016-05-19480.00480.00480.00480.0040001920000
2016-05-18480.00480.00475.00480.0030001435000
2016-05-1700
2016-05-16490.00490.00479.00479.0030001456000
2016-05-1300
2016-05-12510.00510.00490.00500.0070003496000
2016-05-11516.00530.00516.00530.0020001046000
2016-05-10514.00514.00514.00514.001000514000
2016-05-0900
2016-05-06508.00508.00508.00508.0040002032000
2016-05-0200
2016-04-2800
2016-04-2700
2016-04-2600
2016-04-2500
2016-04-22520.00548.00520.00548.0020001068000
2016-04-2100
2016-04-20522.00522.00522.00522.001000522000
2016-04-19540.00549.00540.00549.0020001089000
2016-04-18491.00520.00491.00520.0050002510000
2016-04-1500
2016-04-14491.00491.00490.00490.002000981000
2016-04-13481.00489.00481.00489.0040001932000
2016-04-1200
2016-04-11497.00497.00497.00497.001000497000
2016-04-08497.00497.00497.00497.001000497000
2016-04-07490.00490.00486.00486.002000976000
2016-04-0600
2016-04-0500
2016-04-0400
2016-04-0100
2016-03-3100
2016-03-30500.00500.00500.00500.001000500000
2016-03-2900
2016-03-28530.00530.00530.00530.001000530000
2016-03-25530.00550.00515.00550.0040002125000
2016-03-2400
2016-03-23516.00520.00516.00520.0020001036000

   ※ 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