[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 
2017-11-172768.002770.002768.002770.00200553800
2017-11-162771.002771.002768.002768.00300830900
2017-11-1500
2017-11-142768.002784.002768.002784.00300832000
2017-11-132771.002771.002767.002767.005001384200
2017-11-1000
2017-11-092800.002800.002800.002800.00100280000
2017-11-082798.002798.002770.002770.004001113600
2017-11-072775.002775.002770.002770.005001386500
2017-11-062799.002799.002770.002775.0011003056800
2017-11-0200
2017-11-012800.002800.002800.002800.00300840000
2017-10-312790.002800.002775.002775.00300836500
2017-10-302773.002800.002773.002800.004001114600
2017-10-272800.002800.002765.002765.0011003049500
2017-10-262795.002818.002768.002775.0013003622700
2017-10-252789.002792.002783.002783.005001394200
2017-10-242840.002840.002760.002789.0023006361800
2017-10-232840.002840.002770.002800.006001678000
2017-10-202751.002751.002751.002751.00200550200
2017-10-192800.002800.002800.002800.00200560000
2017-10-182750.002750.002750.002750.00100275000
2017-10-172800.002800.002750.002750.008002230000
2017-10-162845.002845.002804.002804.00200564900
2017-10-132845.002845.002845.002845.00200569000
2017-10-122803.002803.002803.002803.00200560600
2017-10-112841.002845.002841.002845.00200568600
2017-10-102803.002803.002803.002803.00200560600
2017-10-062801.002801.002801.002801.00100280100
2017-10-0500
2017-10-042803.002803.002803.002803.00200560600
2017-10-0300
2017-10-022820.002820.002820.002820.00200564000
2017-09-292800.002850.002800.002850.00200565000
2017-09-282720.002790.002720.002790.004001101000
2017-09-272685.002740.002685.002710.009002438000
2017-09-26557.00557.00557.00557.0020001114000
2017-09-25555.00560.00555.00560.0020001115000
2017-09-2200
2017-09-2100
2017-09-2000
2017-09-19550.00550.00550.00550.0020001100000
2017-09-1500
2017-09-1400
2017-09-13560.00560.00545.00545.0050002749000
2017-09-1200
2017-09-11560.00560.00543.00543.0030001646000
2017-09-0800
2017-09-07551.00551.00551.00551.001000551000
2017-09-0600
2017-09-05552.00552.00552.00552.0020001104000
2017-09-04552.00552.00552.00552.001000552000
2017-09-01570.00570.00570.00570.001000570000
2017-08-31570.00570.00570.00570.001000570000
2017-08-3000
2017-08-2900
2017-08-28560.00560.00560.00560.001000560000
2017-08-25560.00560.00560.00560.001000560000
2017-08-24550.00550.00550.00550.001000550000
2017-08-2300
2017-08-2200
2017-08-21546.00551.00546.00550.00110006019000
2017-08-1800
2017-08-17650.00650.00570.00570.00100006380000
2017-08-16550.00550.00550.00550.0020001100000
2017-08-1500
2017-08-14550.00551.00550.00551.0040002201000
2017-08-10544.00550.00544.00550.0040002193000
2017-08-09538.00544.00538.00544.0020001082000
2017-08-08539.00548.00538.00538.0030001625000
2017-08-07539.00539.00539.00539.001000539000
2017-08-0400
2017-08-03540.00540.00540.00540.001000540000
2017-08-0200
2017-08-01540.00540.00540.00540.001000540000
2017-07-3100
2017-07-2800
2017-07-27550.00550.00550.00550.001000550000
2017-07-2600
2017-07-2500
2017-07-24550.00550.00550.00550.0020001100000
2017-07-2100
2017-07-2000
2017-07-1900
2017-07-1800
2017-07-1400
2017-07-1300
2017-07-1200
2017-07-1100
2017-07-10559.00560.00559.00560.0040002237000
2017-07-07550.00550.00550.00550.0020001100000
2017-07-06548.00550.00548.00550.0040002198000
2017-07-0500
2017-07-0400
2017-07-03538.00538.00538.00538.001000538000
2017-06-30548.00548.00548.00548.001000548000
2017-06-29550.00550.00550.00550.001000550000
2017-06-2800
2017-06-2700
2017-06-26530.00550.00530.00545.0030001625000
2017-06-23533.00533.00527.00531.0040002119000
2017-06-2200
2017-06-2100
2017-06-20529.00529.00524.00524.0020001053000
2017-06-19529.00529.00529.00529.0020001058000
2017-06-1600
2017-06-1500
2017-06-14533.00533.00533.00533.001000533000
2017-06-1300
2017-06-12523.00523.00523.00523.001000523000
2017-06-09523.00523.00523.00523.001000523000
2017-06-0800
2017-06-0700
2017-06-0600
2017-06-05533.00533.00533.00533.001000533000
2017-06-02534.00534.00534.00534.001000534000
2017-06-01548.00548.00548.00548.001000548000
2017-05-31540.00540.00540.00540.001000540000
2017-05-30540.00550.00540.00550.0020001090000
2017-05-29550.00550.00550.00550.0040002200000
2017-05-26533.00542.00533.00542.0030001617000
2017-05-25532.00540.00532.00540.0020001072000
2017-05-2400
2017-05-2300
2017-05-22522.00522.00522.00522.001000522000
2017-05-1900
2017-05-18513.00523.00513.00523.0020001036000
2017-05-17515.00515.00515.00515.001000515000
2017-05-1600
2017-05-15518.00518.00518.00518.001000518000
2017-05-1200
2017-05-1100
2017-05-10513.00513.00513.00513.001000513000
2017-05-0900
2017-05-08513.00513.00513.00513.001000513000
2017-05-02515.00515.00515.00515.001000515000
2017-05-0100
2017-04-28516.00516.00516.00516.001000516000
2017-04-2700
2017-04-26506.00515.00506.00515.0030001536000
2017-04-2500
2017-04-2400
2017-04-2100
2017-04-20505.00505.00505.00505.001000505000
2017-04-19505.00505.00505.00505.001000505000
2017-04-18515.00515.00515.00515.001000515000
2017-04-17525.00525.00525.00525.001000525000
2017-04-14524.00525.00524.00525.0030001574000
2017-04-1300
2017-04-1200
2017-04-11521.00521.00521.00521.001000521000
2017-04-1000
2017-04-0700
2017-04-06511.00511.00511.00511.001000511000
2017-04-0500
2017-04-04512.00512.00511.00511.0020001023000
2017-04-03525.00525.00525.00525.001000525000
2017-03-3100
2017-03-3000
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

   ※ 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