[3132 東証1部] マクニカ・富士エレホールディングス 日足 時系列データ

[3132 東証1部] マクニカ・富士エレホールディングス (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-222015.002035.002006.002013.0065400131825400
2017-09-212009.002027.002001.002018.0078100157424100
2017-09-202026.002034.002011.002017.0067900137150800
2017-09-192018.002048.002011.002029.0082300166492100
2017-09-151975.002014.001968.002010.00166500332411600
2017-09-141968.001987.001954.001971.00107900212578600
2017-09-131938.001967.001929.001967.0075400147454900
2017-09-121933.001946.001905.001921.005050096902900
2017-09-111874.001913.001874.001909.0054400103487400
2017-09-081852.001872.001843.001852.0075000139123600
2017-09-071862.001878.001839.001859.004710087545000
2017-09-061831.001861.001820.001857.004700086783500
2017-09-051864.001868.001831.001853.00137000253230100
2017-09-041901.001905.001864.001868.0083100155806100
2017-09-011935.001939.001902.001920.0055600106486200
2017-08-311961.001968.001929.001933.0072000139716800
2017-08-301920.001950.001905.001950.00164700318009600
2017-08-291855.001909.001855.001907.0059900113465000
2017-08-281882.001892.001870.001889.0057700108682600
2017-08-251906.001906.001874.001880.0064700121750900
2017-08-241882.001910.001881.001905.0059400112914800
2017-08-231900.001910.001881.001892.0086200163286600
2017-08-221900.001907.001887.001890.004930093378000
2017-08-211880.001894.001860.001893.0076100143139700
2017-08-181874.001885.001869.001876.0058900110463900
2017-08-171894.001913.001882.001908.0070700134291300
2017-08-161900.001918.001888.001894.00188700358260400
2017-08-151872.001899.001851.001894.00119600225677100
2017-08-141801.001862.001793.001850.00180100332195500
2017-08-101802.001847.001800.001838.00204600374759000
2017-08-091798.001809.001784.001796.00143800258335500
2017-08-081777.001822.001761.001799.00177100318296600
2017-08-071775.001784.001745.001769.00194100343137900
2017-08-041749.001783.001740.001769.00167300296070500
2017-08-031805.001805.001747.001752.00133000234999500
2017-08-021754.001830.001754.001820.00410300739612400
2017-08-011785.001790.001736.001754.00280800495331000
2017-07-311710.001790.001664.001757.006703001164901700
2017-07-281685.001690.001655.001670.00136400228080000
2017-07-271714.001725.001693.001693.00110700188656000
2017-07-261734.001737.001697.001714.00111800191888200
2017-07-251740.001741.001722.001734.004830083666100
2017-07-241725.001734.001710.001734.005600096584800
2017-07-211741.001742.001726.001736.005240090917100
2017-07-201706.001780.001704.001748.00187400327712600
2017-07-191677.001716.001671.001700.00119500203151000
2017-07-181653.001678.001646.001673.0061800102728000
2017-07-141653.001659.001651.001653.004120068175400
2017-07-131659.001659.001644.001651.004780078885200
2017-07-121650.001665.001648.001659.0062500103603300
2017-07-111628.001661.001628.001660.0075000123942500
2017-07-101640.001642.001628.001632.006010098205800
2017-07-071622.001643.001621.001632.006050098641200
2017-07-061627.001645.001622.001643.0070200114872700
2017-07-051620.001629.001607.001629.0084400136877800
2017-07-041646.001646.001608.001611.0068700111220200
2017-07-031639.001641.001625.001626.0082300134213100
2017-06-301645.001651.001624.001641.00158700259905500
2017-06-291677.001677.001648.001659.00137800228353900
2017-06-281660.001676.001659.001663.00121300201821700
2017-06-271684.001692.001663.001677.0092900155789700
2017-06-261667.001681.001667.001676.0077300129573200
2017-06-231662.001677.001662.001667.0098000163606400
2017-06-221658.001668.001657.001663.0090000149732200
2017-06-211650.001675.001648.001650.00184800306549100
2017-06-201620.001653.001620.001640.00146800240669200
2017-06-191603.001627.001603.001605.00187700302289300
2017-06-161645.001645.001592.001596.00238200382797900
2017-06-151634.001642.001625.001633.00151200247288000
2017-06-141650.001666.001630.001637.00202500332755400
2017-06-131620.001640.001616.001632.0083900136735200
2017-06-121624.001631.001601.001622.0098000158735800
2017-06-091604.001626.001598.001612.00122300197294700
2017-06-081612.001617.001602.001604.00100200161239700
2017-06-071585.001611.001585.001605.00126000201428000
2017-06-061630.001630.001586.001589.00151700242096200
2017-06-051632.001655.001615.001636.00124400203512600
2017-06-021643.001654.001642.001645.00143000235378500
2017-06-011615.001639.001615.001639.0097200158666200
2017-05-311617.001625.001612.001616.00121500196598500
2017-05-301643.001649.001613.001633.00113400184758100
2017-05-291666.001669.001646.001647.00123400204607900
2017-05-261729.001729.001676.001678.00112900191097500
2017-05-251737.001746.001721.001730.0086600150250200
2017-05-241736.001756.001724.001745.0078300136701300
2017-05-231726.001731.001710.001721.00115900199184800
2017-05-221729.001745.001719.001730.00103100178416000
2017-05-191732.001739.001708.001735.00118300204418900
2017-05-181730.001750.001728.001738.0093600162708200
2017-05-171739.001800.001736.001779.00191600340229200
2017-05-161710.001757.001710.001748.00116300202327600
2017-05-151706.001714.001685.001702.0076300129735500
2017-05-121740.001742.001718.001723.0074000127673000
2017-05-111766.001775.001749.001757.0092900163548700
2017-05-101770.001793.001764.001784.0085500152500600
2017-05-091799.001841.001777.001777.00161000290008600
2017-05-081730.001815.001730.001805.00237000425095000
2017-05-021699.001738.001676.001707.00261100446539000
2017-05-011597.001710.001592.001704.00382700635573900
2017-04-281571.001586.001564.001582.00164600259609300
2017-04-271605.001606.001580.001589.00136400217236000
2017-04-261620.001627.001598.001611.00148700239645800
2017-04-251561.001632.001561.001603.00296500475227400
2017-04-241505.001522.001502.001514.0069800105447300
2017-04-211485.001502.001483.001495.0080000119510300
2017-04-201478.001487.001472.001474.005640083354800
2017-04-191477.001487.001474.001478.005000074096000
2017-04-181480.001495.001472.001480.005020074277300
2017-04-171465.001474.001461.001473.004290063031500
2017-04-141473.001484.001465.001469.004030059379100
2017-04-131480.001492.001463.001489.0068800101753100
2017-04-121500.001500.001481.001488.004750070639300
2017-04-111523.001526.001506.001506.004740071765400
2017-04-101522.001538.001519.001524.004170063650500
2017-04-071508.001532.001508.001521.0072700110396500
2017-04-061546.001546.001506.001507.0071700108840900
2017-04-051555.001567.001543.001550.005350083093400
2017-04-041577.001577.001546.001565.0080100124989500
2017-04-031587.001595.001576.001581.004880077232500
2017-03-311638.001640.001579.001579.0087400139848500
2017-03-301639.001648.001625.001626.005380087940500
2017-03-291650.001653.001632.001641.00135500223156100
2017-03-281628.001661.001628.001656.00261500430833100
2017-03-271631.001635.001610.001616.00153100248585500
2017-03-241624.001645.001621.001644.0085500139724900
2017-03-231630.001633.001607.001617.00159500258980600
2017-03-221623.001644.001622.001623.00106100173022400
2017-03-211654.001672.001648.001661.0078700130685700
2017-03-171644.001664.001638.001658.00106700176261400
2017-03-161626.001662.001626.001658.00111800184336200
2017-03-151636.001644.001627.001639.0076200124533800
2017-03-141637.001650.001620.001638.0074400121508800
2017-03-131658.001658.001629.001632.0082200134605700
2017-03-101647.001660.001635.001653.00188800311317600
2017-03-091599.001613.001592.001609.0072200115773300
2017-03-081600.001604.001582.001588.0084400134190800
2017-03-071598.001602.001585.001599.0073200116839400
2017-03-061603.001606.001593.001604.0078200125287200
2017-03-031610.001617.001599.001607.0073500118067400
2017-03-021620.001620.001601.001608.0071100114377800
2017-03-011601.001609.001579.001602.00214700343236300
2017-02-281584.001610.001576.001586.00167900268118100
2017-02-271585.001586.001556.001570.00173300272259800
2017-02-241600.001617.001589.001602.00124900200313800
2017-02-231634.001635.001611.001617.00113900184406700
2017-02-221664.001664.001636.001650.00134700221817200
2017-02-211685.001686.001655.001664.0084200140634200
2017-02-201678.001685.001663.001685.00107300179923900
2017-02-171687.001697.001680.001689.00127600215334400
2017-02-161714.001714.001685.001700.00132100224029900
2017-02-151703.001719.001703.001714.00137900236250300
2017-02-141695.001714.001686.001692.00244800415732600
2017-02-131699.001699.001675.001690.00125500211574300
2017-02-101670.001698.001665.001690.00154800261196200
2017-02-091653.001670.001642.001652.00241000399015800
2017-02-081656.001658.001633.001655.00146300240806600
2017-02-071655.001656.001642.001656.00119500197133100
2017-02-061650.001664.001649.001657.00123800204910800
2017-02-031640.001649.001634.001642.00139000228436900
2017-02-021624.001639.001624.001629.00155000253013500
2017-02-011585.001615.001575.001615.00121700194183200
2017-01-311601.001604.001581.001591.00304700484619700
2017-01-301632.001639.001613.001624.00147900239961200
2017-01-271635.001637.001623.001632.00113700185350000
2017-01-261610.001627.001610.001623.00148400240154000
2017-01-251591.001598.001585.001598.00107800171627900
2017-01-241569.001580.001567.001574.0089800141334800
2017-01-231574.001578.001561.001569.00100400157748800
2017-01-201574.001592.001571.001583.00134600213080800
2017-01-191554.001574.001545.001573.00124200194063900
2017-01-181523.001542.001512.001542.00132300201988800
2017-01-171548.001548.001526.001533.00154500236938800
2017-01-161551.001559.001543.001550.00106000164263400
2017-01-131548.001553.001542.001553.00153700237966400
2017-01-121552.001553.001535.001548.00310100478428900
2017-01-111577.001577.001562.001569.00132200207595200
2017-01-101584.001584.001557.001577.00188700296110200
2017-01-061601.001602.001574.001586.00251000398420300
2017-01-051586.001603.001574.001603.00164100261348200
2017-01-041547.001586.001547.001585.00186200292896900
2016-12-301525.001551.001517.001539.00131600202062400
2016-12-291559.001564.001525.001536.00150500231274500
2016-12-281538.001568.001537.001561.00157100244304700
2016-12-271509.001533.001507.001524.00114600174567900
2016-12-261514.001529.001504.001508.00131000198728800
2016-12-221513.001530.001502.001513.00189100286011100
2016-12-211489.001514.001487.001496.00329700493676700
2016-12-201484.001490.001473.001484.00225700334193900
2016-12-191470.001492.001470.001483.00298600442737000
2016-12-161448.001474.001444.001468.00322900472080100
2016-12-151408.001441.001405.001438.00303300433599900
2016-12-141389.001418.001389.001398.00243800341539200
2016-12-131385.001388.001377.001386.00204800283475500
2016-12-121340.001385.001338.001383.00367000500899600
2016-12-091286.001324.001286.001323.00679400885202100
2016-12-081405.001412.001359.001387.00608800838457100
2016-12-071370.001405.001369.001396.00363300504916600
2016-12-061368.001373.001351.001365.00362700494425700
2016-12-051350.001353.001340.001353.00141400190656900
2016-12-021359.001365.001349.001360.00244500332094800
2016-12-011379.001379.001354.001363.00429900587883700
2016-11-301363.001364.001344.001360.00268400363899400
2016-11-291339.001351.001331.001351.00242300325939800
2016-11-281324.001340.001313.001338.00260400345811700
2016-11-251306.001333.001303.001322.00237900314271100
2016-11-241306.001307.001295.001299.00136100176790200
2016-11-221298.001298.001284.001294.00114200147472600
2016-11-211301.001308.001291.001299.00138800180397700
2016-11-181299.001300.001280.001289.00328300422946800
2016-11-171300.001311.001286.001299.00449300581870400
2016-11-161330.001341.001298.001312.00697100914590700
2016-11-151379.001393.001328.001360.007967001085179300
2016-11-141353.001428.001340.001409.00556000778090200
2016-11-111437.001437.001279.001327.0015182002050511700
2016-11-101362.001420.001353.001407.00445700622195200
2016-11-091363.001372.001272.001303.00540600713691500
2016-11-081366.001371.001346.001366.00296400403557700
2016-11-071360.001375.001330.001366.00390900531310600
2016-11-041306.001340.001289.001335.00398800525581200
2016-11-021290.001301.001271.001285.00199700256197700
2016-11-011307.001337.001290.001306.00404500531963300
2016-10-311223.001320.001215.001318.00530200676295100
2016-10-281222.001236.001219.001229.00325300399241600
2016-10-271220.001227.001202.001216.00215900262063300
2016-10-261187.001249.001180.001238.00397700483801800
2016-10-251191.001198.001188.001192.00123200146710800
2016-10-241192.001196.001184.001190.00126500150602700
2016-10-211190.001205.001190.001192.00123600147769600
2016-10-201187.001192.001179.001186.00142700169153900
2016-10-191170.001194.001163.001187.00170800201115300
2016-10-181161.001172.001153.001163.00229300266230900
2016-10-171180.001182.001161.001166.00159400186309500
2016-10-141182.001194.001176.001193.00162500193170700
2016-10-131200.001205.001181.001187.00186800222440500
2016-10-121194.001212.001190.001201.00233300281346000
2016-10-111209.001216.001200.001206.00148300179261300
2016-10-071190.001202.001189.001199.00141500168987400
2016-10-061195.001201.001180.001196.00215000256296200
2016-10-051194.001203.001181.001190.00196600234242800
2016-10-041170.001195.001162.001189.00117700139533000
2016-10-031170.001170.001154.001162.008160094830900
2016-09-301150.001164.001140.001151.00134300154901200
2016-09-291156.001169.001148.001168.00115400134000300
2016-09-281151.001161.001133.001156.00122200140400600
2016-09-271131.001160.001113.001160.00119500136171600
2016-09-261136.001144.001126.001141.007870089631900
2016-09-231137.001137.001117.001136.0089100100627000
2016-09-211103.001136.001090.001135.008870098907500
2016-09-201099.001115.001089.001109.008170090529000
2016-09-161090.001101.001078.001100.007710084418400

   ※ 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