[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 
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
2016-03-22550.00550.00550.00550.001000550000
2016-03-18550.00550.00550.00550.001000550000
2016-03-17510.00520.00510.00520.0020001030000
2016-03-1600
2016-03-15505.00515.00505.00515.0020001020000
2016-03-14510.00510.00500.00500.0020001010000
2016-03-1100
2016-03-1000
2016-03-09510.00510.00510.00510.0020001020000
2016-03-0800
2016-03-07508.00508.00508.00508.001000508000
2016-03-04505.00505.00500.00500.0050002520000
2016-03-0300
2016-03-0200
2016-03-01525.00525.00525.00525.0020001050000
2016-02-2900
2016-02-2600
2016-02-2500
2016-02-2400
2016-02-23545.00545.00545.00545.0020001090000
2016-02-22530.00547.00530.00547.0040002157000
2016-02-1900
2016-02-18529.00530.00529.00530.0030001588000
2016-02-1700
2016-02-16462.00462.00462.00462.001000462000
2016-02-1500
2016-02-12500.00500.00461.00461.0040001931000
2016-02-1000
2016-02-09530.00530.00530.00530.001000530000
2016-02-0800
2016-02-0500
2016-02-0400
2016-02-0300
2016-02-0200
2016-02-01530.00530.00530.00530.001000530000
2016-01-29529.00530.00529.00530.0020001059000
2016-01-28500.00500.00500.00500.001000500000
2016-01-27505.00505.00505.00505.001000505000
2016-01-2600
2016-01-25516.00516.00500.00500.0040002016000
2016-01-22490.00504.00490.00504.002000994000
2016-01-2100
2016-01-20509.00510.00483.00510.0030001502000
2016-01-1900
2016-01-1800
2016-01-15490.00516.00490.00516.0040001986000
2016-01-14535.00535.00508.00508.0020001043000
2016-01-13525.00525.00525.00525.001000525000
2016-01-12515.00515.00515.00515.001000515000
2016-01-08515.00515.00515.00515.001000515000
2016-01-07535.00535.00515.00515.0020001050000
2016-01-0600
2016-01-05508.00535.00505.00535.0060003123000
2016-01-0400
2015-12-30548.00548.00548.00548.001000548000
2015-12-2900
2015-12-28549.00549.00549.00549.001000549000
2015-12-25550.00550.00550.00550.001000550000
2015-12-24551.00551.00550.00550.0040002202000
2015-12-22538.00538.00538.00538.00110005918000
2015-12-21452.00460.00452.00458.0070003194000
2015-12-1800
2015-12-17449.00450.00449.00450.002000899000
2015-12-1600
2015-12-15456.00456.00442.00442.0070003164000
2015-12-14452.00452.00444.00444.002000896000
2015-12-11452.00452.00452.00452.001000452000
2015-12-10444.00450.00444.00450.0040001783000
2015-12-0900
2015-12-0800
2015-12-0700
2015-12-0400
2015-12-0300

   ※ 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