[3064 東証1部] MonotaRO 日足 時系列データ

[3064 東証1部] MonotaRO (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-082140.002162.002070.002091.0017174003595514300
2016-12-072112.002150.002111.002141.0010452002233533200
2016-12-062204.002204.002122.002138.0011252002419391300
2016-12-052222.002225.002140.002163.0013782002993677900
2016-12-022341.002349.002208.002225.0019250004321773900
2016-12-012438.002438.002328.002337.0014487003433271500
2016-11-302480.002482.002439.002443.005162001265896600
2016-11-292443.002495.002440.002466.007703001902543800
2016-11-282436.002443.002389.002431.004585001111129700
2016-11-252477.002514.002434.002446.007727001907971700
2016-11-242524.002524.002464.002470.009100002265212300
2016-11-222385.002470.002376.002451.007997001950159900
2016-11-212368.002388.002367.002377.004220001002880200
2016-11-182384.002412.002358.002365.004875001155873000
2016-11-172355.002388.002350.002384.005676001347440900
2016-11-162370.002379.002338.002364.005554001312254800
2016-11-152371.002383.002328.002356.006059001428209800
2016-11-142356.002390.002337.002370.006781001606892900
2016-11-112466.002474.002316.002318.0011336002684406200
2016-11-102460.002478.002388.002431.008406002047390800
2016-11-092509.002536.002333.002394.0011701002830101200
2016-11-082425.002519.002420.002497.0010250002551381300
2016-11-072410.002443.002383.002408.007635001840815000
2016-11-042431.002436.002356.002387.0010788002574613000
2016-11-022531.002531.002445.002460.0010251002542899100
2016-11-012577.002578.002531.002554.0010095002579697500
2016-10-312665.002671.002537.002562.0014358003702013100
2016-10-282709.002730.002622.002655.009162002433160300
2016-10-272735.002773.002701.002709.005690001554748100
2016-10-262730.002754.002726.002749.004824001324472600
2016-10-252744.002762.002722.002741.004697001286089000
2016-10-242799.002827.002728.002745.007074001956010800
2016-10-212805.002843.002778.002782.008843002479260600
2016-10-202740.002794.002740.002782.006040001677334500
2016-10-192723.002808.002722.002738.0011924003291382300
2016-10-182700.002716.002678.002709.005746001550334800
2016-10-172715.002755.002656.002675.007377001981402000
2016-10-142723.002743.002696.002715.005771001564358300
2016-10-132762.002803.002725.002742.005472001505399300
2016-10-122830.002834.002747.002760.008547002371589900
2016-10-112851.002895.002821.002838.005663001613746900
2016-10-072852.002869.002796.002838.006123001734582000
2016-10-062908.002945.002878.002892.006285001825728300
2016-10-052935.002970.002866.002894.0010234002988375900
2016-10-042852.002908.002821.002897.0010143002924629000
2016-10-032740.002868.002728.002852.0011126003142913500
2016-09-302710.002733.002690.002700.004094001109566800
2016-09-292751.002751.002715.002724.003720001014941700
2016-09-282720.002798.002712.002735.006894001893150800
2016-09-272680.002747.002656.002747.007355001986386800
2016-09-262750.002778.002697.002744.006512001788951800
2016-09-232675.002741.002674.002741.0012635003429431800
2016-09-212622.002646.002563.002645.0010360002699319700
2016-09-202639.002653.002611.002650.008702002298426200
2016-09-162665.002701.002605.002650.0010207002699123500
2016-09-152722.002733.002648.002650.006791001817049300
2016-09-142775.002804.002734.002738.0010301002844374400
2016-09-132670.002798.002661.002776.0013477003708187300
2016-09-122579.002624.002568.002605.005594001455412600
2016-09-092622.002630.002577.002610.005157001344495200
2016-09-082675.002700.002615.002639.007956002105498600
2016-09-072631.002692.002630.002670.005311001416321700
2016-09-062583.002662.002583.002659.006350001672751400
2016-09-052658.002658.002590.002604.006495001699149100
2016-09-022570.002655.002564.002622.006449001687506900
2016-09-012586.002610.002560.002571.007995002067778000
2016-08-312610.002625.002583.002611.006504001693506400
2016-08-302670.002670.002587.002607.0010898002840163600
2016-08-292725.002740.002668.002680.005213001405029100
2016-08-262700.002733.002681.002681.003972001070534700
2016-08-252790.002802.002710.002713.004712001287125200
2016-08-242738.002808.002738.002790.006058001686875900
2016-08-232750.002808.002715.002723.008892002440593900
2016-08-222685.002805.002673.002750.009187002519541400
2016-08-192709.002713.002640.002685.008389002243709400
2016-08-182783.002835.002677.002686.0010971002980154200
2016-08-172850.002891.002771.002796.006508001832542800
2016-08-162955.002972.002894.002895.004148001211680100
2016-08-153020.003030.002923.002940.008423002496099800
2016-08-122905.003035.002871.003015.009881002931096700
2016-08-102897.002952.002838.002915.0010236002966674200
2016-08-092835.002893.002792.002882.007496002135446700
2016-08-082755.002839.002692.002836.0017849004966270100
2016-08-052686.002722.002606.002711.0016672004451525700
2016-08-042813.002815.002728.002736.0010234002825194200
2016-08-032780.002843.002700.002800.0011039003083051500
2016-08-022926.002930.002845.002848.0012506003592333700
2016-08-012906.002971.002844.002968.0010764003153592500
2016-07-293030.003120.002918.002998.0017550005248108200
2016-07-283000.003030.002906.002970.0011502003408650400
2016-07-273075.003110.003035.003060.006356001946543000
2016-07-262978.003070.002969.003060.006232001884521900
2016-07-253040.003080.002976.002984.0012382003728824500
2016-07-223225.003275.003030.003080.0012527003893272500
2016-07-213450.003470.003335.003360.004947001671746000
2016-07-203300.003430.003290.003425.005731001936326000
2016-07-193185.003320.003180.003315.006011001962993000
2016-07-153275.003280.003185.003200.004263001370809000
2016-07-143195.003285.003180.003245.004777001552296500
2016-07-133340.003345.003180.003190.007471002406142000
2016-07-123300.003325.003200.003300.006751002222170500
2016-07-113240.003265.003205.003240.004154001344965500
2016-07-083230.003260.003120.003135.004220001338317500
2016-07-073275.003340.003235.003245.005658001851022500
2016-07-063280.003295.003160.003215.007535002415318000
2016-07-053410.003420.003330.003350.004771001602189000
2016-07-043485.003530.003435.003445.005651001963902500
2016-07-013380.003480.003360.003470.006307002172452000
2016-06-303400.003480.003355.003355.006648002264031000
2016-06-293345.003375.003320.003360.007510002516750500
2016-06-283235.003370.003220.003305.006891002279513000
2016-06-273215.003405.003210.003345.0010849003612624000
2016-06-243420.003435.003065.003145.0011804003796052500
2016-06-233375.003480.003345.003365.006317002141450000
2016-06-223305.003405.003305.003375.007716002600577000
2016-06-213265.003335.003215.003320.005356001765227000
2016-06-203280.003350.003265.003280.006899002274529500
2016-06-173405.003425.003205.003230.0011385003736300000
2016-06-163525.003555.003405.003420.0014653005082125500
2016-06-153500.003605.003495.003545.0011992004246969000
2016-06-143735.003775.003525.003650.0013789005012869000
2016-06-133910.003925.003780.003780.006397002449062500
2016-06-103975.004025.003940.003985.006616002633329500
2016-06-093810.003960.003805.003940.006907002701569500
2016-06-083800.003840.003760.003835.003524001339898000
2016-06-073855.003885.003790.003800.004950001889285500
2016-06-063755.003865.003750.003855.008289003164947500
2016-06-033695.003830.003695.003825.004939001870536000
2016-06-023775.003810.003655.003690.006597002442156500
2016-06-013825.003850.003775.003800.003518001341106500
2016-05-313800.003860.003790.003835.003388001296886500
2016-05-303720.003825.003680.003820.004753001791735000
2016-05-273610.003795.003590.003785.007036002631252500
2016-05-263675.003700.003560.003575.008627003106274000
2016-05-253785.003795.003670.003675.004279001589716500
2016-05-243800.003800.003715.003745.003274001231937000
2016-05-233870.003870.003765.003810.005614002136576000
2016-05-203760.003875.003760.003870.0010303003956245500
2016-05-193600.003745.003575.003735.0010808003959380500
2016-05-183530.003590.003500.003540.006589002335940000
2016-05-173445.003525.003425.003515.003485001217871500
2016-05-163495.003530.003435.003445.004324001506859000
2016-05-133465.003510.003410.003490.004211001462756500
2016-05-123440.003485.003415.003455.003296001135338500
2016-05-113495.003510.003430.003470.007065002459796000
2016-05-103375.003470.003365.003455.004440001527770500
2016-05-093300.003410.003285.003410.004617001560793000
2016-05-063205.003285.003185.003270.004639001505713000
2016-05-023285.003355.003220.003270.007993002610513500
2016-04-283380.003430.003320.003355.006686002253193500
2016-04-273340.003385.003315.003330.00248200828364500
2016-04-263320.003375.003275.003330.00300200997611000
2016-04-253385.003385.003325.003340.003040001018323500
2016-04-223420.003455.003345.003400.005939002009442000
2016-04-213455.003490.003440.003455.003976001377068000
2016-04-203405.003440.003380.003420.003690001259669500
2016-04-193400.003415.003375.003400.003841001304495500
2016-04-183280.003350.003250.003320.003723001233495500
2016-04-153345.003395.003345.003375.003546001196359500
2016-04-143440.003445.003330.003410.008504002880938500
2016-04-133340.003410.003310.003395.008277002793440500
2016-04-123215.003310.003215.003270.008542002784666000
2016-04-113145.003200.003095.003190.006906002177436000
2016-04-083025.003165.003015.003110.0011225003480145500
2016-04-073030.003125.003020.003085.005936001823745000
2016-04-062965.003035.002895.003030.009619002854644900
2016-04-053005.003050.002971.003010.007364002220764900
2016-04-043105.003145.003005.003055.0010780003304449000
2016-04-013305.003345.003130.003170.0011897003806555000
2016-03-313475.003495.003335.003345.006480002193129500
2016-03-303385.003485.003380.003455.008995003104183500
2016-03-293230.003380.003210.003375.007717002560961000
2016-03-283200.003235.003145.003195.003810001213748000
2016-03-253200.003230.003175.003200.00290400928963000
2016-03-243170.003225.003165.003170.006007001916461500
2016-03-233205.003215.003155.003195.004288001366983000
2016-03-223215.003240.003120.003190.009006002859885000
2016-03-183095.003190.003030.003180.0011052003463775000
2016-03-173085.003135.003035.003070.007094002193536500
2016-03-163030.003090.003020.003055.003689001130753500
2016-03-153030.003095.003000.003050.005839001782927000
2016-03-143005.003045.002966.003035.006193001869069700
2016-03-112941.002985.002891.002953.0012584003705555600
2016-03-102912.003005.002890.003000.0011750003485845700
2016-03-092904.002933.002822.002837.0013263003801304400
2016-03-083035.003040.002871.002931.0016055004713108900
2016-03-072949.003085.002895.003060.0012872003881167600
2016-03-042982.002999.002923.002951.007583002238019600
2016-03-032872.003010.002855.002982.0014525004298750300
2016-03-022873.002927.002841.002889.0016221004681096600
2016-03-012666.002844.002660.002831.0018299005114448900
2016-02-292616.002730.002597.002657.0011390003046817700
2016-02-262596.002629.002538.002574.008800002275552600
2016-02-252472.002567.002463.002563.008623002186334000
2016-02-242426.002485.002410.002459.0010288002522870600
2016-02-232452.002518.002430.002476.0013184003269544700
2016-02-222330.002445.002315.002412.005620001353346000
2016-02-192411.002427.002294.002354.008593002018249900
2016-02-182445.002471.002410.002433.009889002413687900
2016-02-172358.002446.002315.002366.0011675002773131300
2016-02-162308.002438.002275.002353.0013629003216949400
2016-02-152349.002369.002220.002350.0011675002698179000
2016-02-122061.002216.002057.002164.0018751004035167700
2016-02-102385.002405.002257.002310.0019943004620597100
2016-02-092425.002458.002341.002366.0019432004637260700
2016-02-082496.002570.002422.002546.0011942002991802000
2016-02-052581.002635.002501.002541.0014738003748743900
2016-02-042761.002786.002611.002624.0015496004135820700
2016-02-032867.002870.002766.002809.0016312004580748500
2016-02-022995.003030.002952.002971.0011870003553961000
2016-02-012990.003000.002877.002992.0020785006160878100
2016-01-292723.002751.002601.002740.0017424004683339800
2016-01-282648.002728.002628.002700.0011261003039429000
2016-01-272667.002675.002601.002656.0013207003485079000
2016-01-262560.002633.002541.002567.009302002410124100
2016-01-252592.002711.002580.002611.0018107004764936300
2016-01-222500.002540.002437.002517.0015985003985145900
2016-01-212514.002588.002416.002418.0011499002884968700
2016-01-202610.002642.002495.002504.0014727003767974100
2016-01-192662.002717.002594.002643.0012788003381824600
2016-01-182681.002718.002640.002696.0014114003788305700
2016-01-152890.002895.002753.002789.009364002640341500
2016-01-142900.002901.002704.002784.0021158005870474600
2016-01-132990.003025.002924.003005.0014611004357427500
2016-01-123070.003135.002890.002909.0015554004609372700
2016-01-083160.003210.003110.003110.009171002884558000
2016-01-073190.003250.003145.003180.005738001831784000
2016-01-063285.003315.003155.003200.007491002410909000
2016-01-053270.003315.003170.003285.008633002809611500
2016-01-043375.003440.003280.003295.007596002538496500
2015-12-303355.003380.003305.003375.004870001627832500
2015-12-293310.003375.003255.003355.005735001910398500
2015-12-283440.003470.003270.003325.007886002624464000
2015-12-253335.003460.003330.003440.007665002604098000
2015-12-243575.003575.003340.003355.0010225003493330500
2015-12-223445.003535.003405.003510.006480002254903000
2015-12-213530.003565.003430.003445.007960002761755500
2015-12-183490.003590.003485.003525.0010784003823162500
2015-12-173440.003495.003410.003480.007441002579269500
2015-12-163435.003470.003315.003385.007603002563755500
2015-12-153390.003495.003350.003365.008035002731658000
2015-12-143300.003345.003265.003345.007628002526207500
2015-12-113335.003470.003335.003390.008701002960509000
2015-12-103405.003445.003350.003355.007829002648460000
2015-12-093540.003580.003440.003450.0014600005108226000
2015-12-083545.003560.003440.003440.005742002003196000
2015-12-073440.003565.003440.003545.009475003344206000
2015-12-043340.003395.003320.003360.004140001392203000
2015-12-033430.003435.003370.003410.005375001830679000
2015-12-023480.003500.003415.003445.006418002215155500

   ※ 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