[3121 大証2部] マーチャント 日足 時系列データ

[3121 大証2部] マーチャント (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12107.00109.00104.00106.00250002651800
2013-07-11100.00106.00100.00106.00348003580800
2013-07-10105.00106.0099.00101.00311003163700
2013-07-09106.00106.00104.00105.00158001655800
2013-07-08107.00109.00105.00105.00406004336900
2013-07-05109.00109.00104.00105.00598006379200
2013-07-04101.00110.00101.00107.0010430011092900
2013-07-0397.00101.0097.00101.00383003775600
2013-07-0297.0099.0096.0099.00485004735600
2013-07-0195.0095.0093.0094.00221002093700
2013-06-2891.0096.0091.0095.00359003336600
2013-06-2790.0092.0083.0089.00501004372100
2013-06-2694.0094.0087.0088.00654005915900
2013-06-2596.0098.0090.0092.00679006284400
2013-06-2499.0099.0096.0096.00161001574400
2013-06-2197.0098.0093.0098.00469004500100
2013-06-20101.00103.0099.00102.00192001925400
2013-06-19100.00103.00100.00103.0013380013618700
2013-06-1897.0099.0097.0098.00274002694700
2013-06-1794.0098.0094.0098.00241002316300
2013-06-1492.0095.0090.0095.00437004044900
2013-06-1394.0095.0089.0091.00500004532400
2013-06-1292.0095.0092.0095.00302002819700
2013-06-1196.0096.0094.0095.00228002172000
2013-06-1094.0098.0093.0095.001014009599200
2013-06-0792.0096.0084.0089.0034160030447500
2013-06-06107.00107.0090.00107.00660006550800
2013-06-05113.00113.00107.00107.00280003086300
2013-06-04109.00113.00102.00113.0015740016450800
2013-06-03112.00112.00108.00109.00260002861000
2013-05-31113.00119.00108.00112.00710007960300
2013-05-30117.00119.00111.00112.00639007267200
2013-05-29119.00120.00115.00118.008100954100
2013-05-28115.00119.00112.00115.00604006921400
2013-05-27117.00121.00112.00116.00600006913400
2013-05-24120.00125.00118.00123.00802009738100
2013-05-23130.00131.00117.00119.0010040012337800
2013-05-22135.00135.00131.00133.009870013166200
2013-05-21135.00135.00130.00130.00365004826700
2013-05-20133.00138.00131.00135.008020010779300
2013-05-17129.00132.00124.00131.008360010771900
2013-05-16125.00126.00113.00120.0013760016562100
2013-05-15133.00136.00121.00127.0019380025242800
2013-05-14142.00142.00136.00137.00294004051100
2013-05-13138.00142.00135.00142.0013900019122600
2013-05-10144.00148.00136.00142.0014990021201300
2013-05-09150.00150.00145.00148.00598008859300
2013-05-08151.00153.00147.00149.009250013926300
2013-05-07150.00151.00148.00149.00526007861700
2013-05-02147.00148.00144.00146.00509007468000
2013-05-01150.00152.00142.00145.0011700017308500
2013-04-30147.00153.00146.00150.007480011258200
2013-04-26151.00152.00146.00151.008510012722500
2013-04-25149.00152.00145.00147.00462006835100
2013-04-24151.00154.00146.00150.009670014486500
2013-04-23150.00158.00150.00151.0015820024391100
2013-04-22139.00154.00139.00151.0017600025943200
2013-04-19136.00139.00133.00138.00347004682400
2013-04-18141.00141.00132.00132.00620008466300
2013-04-17138.00140.00133.00139.009860013497900
2013-04-16138.00140.00133.00138.00708009688900
2013-04-15142.00145.00138.00141.00518007324400
2013-04-12142.00148.00139.00143.00633008978200
2013-04-11142.00155.00138.00143.0027750040591200
2013-04-10158.00164.00131.00138.0034840049688000
2013-04-09170.00179.00152.00158.0037510061725800
2013-04-08146.00158.00142.00158.0035450053033600
2013-04-05139.00166.00136.00139.0067600099453700
2013-04-04139.00139.00129.00136.0013060017732800
2013-04-03120.00144.00116.00138.0061930083493900
2013-04-02114.00121.00113.00121.009050010539800
2013-04-01124.00126.00117.00121.0011700014235300
2013-03-29129.00130.00121.00128.008360010514800
2013-03-28132.00135.00129.00132.00376004948400
2013-03-27133.00137.00131.00134.00463006180700
2013-03-26131.00135.00130.00135.00591007822200
2013-03-25132.00134.00130.00133.00414005499500
2013-03-22129.00132.00129.00132.00360004707300
2013-03-21128.00131.00127.00130.00141001814400
2013-03-19128.00133.00128.00130.00759009840000
2013-03-18128.00129.00127.00129.00386004945700
2013-03-15131.00135.00126.00129.0011810015553600
2013-03-14132.00132.00128.00130.00256003318100
2013-03-13130.00140.00125.00132.0025060033092900
2013-03-12123.00131.00123.00128.0015230019685600
2013-03-11123.00132.00122.00124.0020800026391000
2013-03-08124.00126.00122.00126.00603007466300
2013-03-07120.00127.00120.00126.0016500020354000
2013-03-06120.00124.00114.00121.0021760026228800
2013-03-05118.00120.00112.00113.0016320018983300
2013-03-04110.00120.00110.00116.0030630035027400
2013-03-01104.00108.00103.00108.00337003567400
2013-02-28101.00105.00101.00104.00367003801800
2013-02-27103.00103.00101.00102.00158001617100
2013-02-26102.00103.00100.00101.00309003124200
2013-02-2597.00105.0097.00105.00674006721300
2013-02-2299.00101.0097.0099.00301002963300
2013-02-21100.00101.0097.00101.00113001126700
2013-02-2099.00107.0099.00101.00409004196300
2013-02-1997.0099.0097.0099.00275002682100
2013-02-1894.00100.0094.0097.00278002736300
2013-02-1596.0097.0091.0093.00694006505200
2013-02-1497.0098.0096.0096.00388003772200
2013-02-13103.00105.0096.0097.00970009573500
2013-02-12109.00112.00106.00106.00738008007900
2013-02-08112.00112.00108.00111.00636006968800
2013-02-07109.00116.00107.00110.0021130023520200
2013-02-06112.00112.00105.00107.0010410011300800
2013-02-05104.00129.00104.00110.0055490062162600
2013-02-04102.00105.00100.00103.0015440015859800
2013-02-01100.00102.0099.00102.003100310800
2013-01-31100.00100.0098.00100.00147001460300
2013-01-30101.00101.0099.0099.00273002722900
2013-01-29103.00103.00100.00101.00126001270300
2013-01-28102.00103.00102.00103.00223002282900
2013-01-25102.00102.0098.00102.009800984400
2013-01-2497.00101.0093.00101.00876008447700
2013-01-2398.00101.0097.0098.00360003563000
2013-01-22101.00101.0098.0098.00146001465500
2013-01-21101.00102.0099.00101.00193001936200
2013-01-1899.00103.0099.00103.00214002151000
2013-01-1797.00100.0095.0099.00398003868700
2013-01-16104.00104.0096.0098.00610006036400
2013-01-15105.00105.00100.00103.00520005361800
2013-01-11101.00104.0099.00103.00667006778400
2013-01-1097.00101.0096.00100.00495004892800
2013-01-0997.0097.0093.0097.00395003783300
2013-01-0898.0099.0097.0098.00240002355500
2013-01-0799.00101.0098.0099.00656006510800
2013-01-0499.00102.0098.0099.0010160010096300
2012-12-2895.0097.0093.0097.00562005309100
2012-12-2791.0095.0091.0094.00798007369300
2012-12-2689.0091.0089.0091.00249002234700
2012-12-2590.0090.0087.0089.00708006336100
2012-12-2191.0093.0089.0090.00610005514500
2012-12-2088.0092.0088.0092.00570005113200
2012-12-1989.0090.0088.0090.00385003432600
2012-12-1889.0090.0087.0089.00587005194500
2012-12-1788.0089.0087.0088.00149001307200
2012-12-1489.0089.0087.0088.004800422100
2012-12-1387.0090.0087.0089.00618005476000
2012-12-1287.0087.0084.0086.00455003886700
2012-12-1188.0089.0087.0087.002000175700
2012-12-1089.0090.0087.0088.00227002015600
2012-12-0786.0089.0086.0089.00376003308500
2012-12-0685.0086.0085.0086.00152001301900
2012-12-0585.0086.0084.0085.00206001736600
2012-12-0485.0087.0084.0085.00140001195200
2012-12-0384.0086.0084.0085.007100606100
2012-11-3086.0086.0084.0085.008000681800
2012-11-2986.0087.0084.0086.00164001403600
2012-11-2888.0088.0087.0087.00129001128200
2012-11-2786.0087.0086.0087.004500389600
2012-11-2686.0087.0086.0087.00195001690100
2012-11-2285.0086.0084.0086.00120001019700
2012-11-2185.0086.0085.0086.004200357300
2012-11-2084.0087.0084.0084.00242002058600
2012-11-1984.0084.0083.0083.00255002130900
2012-11-1684.0084.0082.0082.0010100837000
2012-11-1583.0084.0083.0083.00194001612800
2012-11-1483.0084.0083.0084.008300691800
2012-11-1383.0084.0083.0083.007700640000
2012-11-1283.0084.0082.0084.00124001024300
2012-11-0986.0086.0082.0083.001009008415400
2012-11-0891.0091.0088.0089.00207001842400
2012-11-0789.0089.0088.0089.004000355900
2012-11-0688.0092.0088.0089.00258002318200
2012-11-0589.0092.0086.0088.00393003500100
2012-11-0286.0089.0086.0089.00269002365800
2012-11-0187.0087.0086.0087.008800765200
2012-10-3186.0087.0085.0085.007800670300
2012-10-3089.0095.0085.0086.001051009290400
2012-10-2984.0085.0084.0085.006400541900
2012-10-2684.0086.0084.0085.008200692400
2012-10-2584.0086.0084.0086.004500383400
2012-10-2485.0086.0083.0085.00198001670900
2012-10-2385.0086.0085.0085.003200272200
2012-10-2285.0087.0084.0086.00133001136200
2012-10-1984.0087.0084.0087.00170001466800
2012-10-1885.0085.0084.0085.007600644700
2012-10-1784.0086.0084.0086.00214001830800
2012-10-1684.0085.0083.0084.00190001586200
2012-10-1585.0086.0084.0086.002000171700
2012-10-1285.0086.0084.0086.001900161000
2012-10-1184.0086.0084.0086.004700398900
2012-10-1085.0085.0084.0084.00137001153900
2012-10-0985.0087.0085.0085.0010900932800
2012-10-0584.0089.0084.0087.00991008478800
2012-10-0483.0084.0082.0082.00204001678100
2012-10-0384.0084.0083.0083.007500626500
2012-10-0283.0084.0082.0082.0011000913800
2012-10-0183.0084.0082.0082.00367003037800
2012-09-2883.0083.0082.0083.00569004682300
2012-09-2785.0086.0082.0083.0015990013504400
2012-09-2684.00100.0084.0089.0099030090040800
2012-09-2580.0080.0079.0080.004300342200
2012-09-2479.0082.0079.0081.00256002055800
2012-09-2179.0079.0078.0078.00229001790700
2012-09-2080.0081.0077.0079.00294002324400
2012-09-1980.0081.0077.0080.00639004995700
2012-09-1880.0082.0080.0080.00141001131800
2012-09-1479.0080.0078.0080.00279002214700
2012-09-1381.0081.0078.0078.00207001635900
2012-09-1278.0080.0077.0080.00521004058100
2012-09-1180.0082.0079.0079.00348002781100
2012-09-1082.0083.0082.0082.004500369200
2012-09-0782.0083.0081.0082.00218001790400
2012-09-0680.0081.0080.0081.00156001254900
2012-09-0583.0084.0080.0080.00493004058700
2012-09-0484.0084.0084.0084.005300445200
2012-09-0384.0085.0084.0084.00237001997000
2012-08-3184.0085.0084.0084.00313002629600
2012-08-3084.0085.0083.0085.00309002578200
2012-08-2987.0087.0084.0084.00135001148200
2012-08-2887.0087.0084.0085.00178001514500
2012-08-2787.0087.0085.0085.00324002777300
2012-08-2488.0088.0087.0087.00426003741700
2012-08-2387.0088.0086.0086.00215001863200
2012-08-2288.0088.0085.0087.00262002280200
2012-08-2190.0090.0087.0089.008900790700
2012-08-2090.0092.0088.0090.00392003532600
2012-08-1789.0090.0088.0089.00193001722600
2012-08-1690.0090.0090.0090.0040036000
2012-08-1589.0090.0088.0090.006300557200
2012-08-1489.0089.0088.0089.006900609800
2012-08-1389.0091.0089.0090.002600233900
2012-08-1089.0089.0088.0089.00126001115600
2012-08-0989.0090.0089.0090.00132001184400
2012-08-0889.0090.0087.0089.00153001351100
2012-08-0789.0092.0089.0091.003200288600
2012-08-0689.0091.0089.0091.003600323800
2012-08-0389.0091.0089.0091.007400667300
2012-08-0290.0091.0089.0091.00242002173900
2012-08-0194.0095.0090.0091.00112001047200
2012-07-3196.0096.0091.0093.006200576200
2012-07-3092.0095.0092.0094.00147001374000
2012-07-2790.0095.0090.0091.00322002974700
2012-07-2683.0089.0083.0088.00534004668200
2012-07-2585.0085.0082.0084.00210001738000
2012-07-2482.0085.0082.0084.00124001032100
2012-07-2389.0089.0082.0084.001119009468500
2012-07-2091.0095.0089.0090.00491004457300
2012-07-1991.0092.0091.0092.005000456900
2012-07-1894.0096.0090.0092.00185001724700
2012-07-1792.0095.0092.0093.00394003664000
2012-07-1394.0096.0089.0090.00688006347100
2012-07-1298.0099.0088.0091.0024350022204800
2012-07-1198.00101.0096.0098.00372003653000
2012-07-1097.00105.0097.00102.00558005589500
2012-07-09106.00106.0097.0098.00922009259200

   ※ 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