[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 
2017-02-241600.001617.001589.001602.00124900200313800
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
2016-09-151085.001094.001070.001076.007110076784200
2016-09-141095.001104.001080.001092.006150067390200
2016-09-131100.001113.001094.001100.008910098240800
2016-09-121077.001097.001072.001092.00126400137551200
2016-09-091058.001090.001058.001087.00112800121391300
2016-09-081053.001059.001033.001055.007710080647800
2016-09-071045.001055.001037.001053.006620069194600
2016-09-061046.001060.001040.001055.006170064721000
2016-09-051055.001060.001041.001043.004010042145100
2016-09-021049.001049.001032.001042.006910071697600
2016-09-011068.001068.001050.001058.006550069357400
2016-08-311060.001076.001055.001076.005450058105100
2016-08-301058.001061.001041.001052.007680080578000
2016-08-291025.001089.001025.001075.00165300176472100
2016-08-261031.001031.00997.001006.00198500199672000
2016-08-251030.001039.001025.001039.008980092735800
2016-08-241006.001033.001004.001024.00101000103522000
2016-08-231000.001005.00994.00999.008740087398600
2016-08-221008.001012.00996.001009.009340093867500
2016-08-19999.001019.00995.001009.008890089806800
2016-08-18994.001012.00990.00996.008220082262400
2016-08-17990.001011.00987.001007.00138500138494100
2016-08-161020.001029.001002.001002.00117200118531600
2016-08-151017.001030.001006.001019.00107000109302400
2016-08-121010.001022.001002.001020.00103100104496400
2016-08-101008.001008.00993.001004.008510085151300
2016-08-091005.001012.00996.001012.008350083888800
2016-08-08995.001015.00994.001008.00139900140502800
2016-08-05991.001001.00975.00979.00141900139563600
2016-08-04962.00994.00962.00992.00163100160079600
2016-08-03975.00975.00957.00963.00136600131782500
2016-08-02980.00988.00973.00980.00107400105216100
2016-08-011000.001000.00975.00980.00112100110088600
2016-07-291005.001006.00982.001001.00166900165956900
2016-07-281026.001028.00996.00996.00247100247995400
2016-07-271060.001061.001018.001032.00191000196762400
2016-07-261108.001123.001049.001052.00190800204083200
2016-07-251108.001133.001103.001116.00120400134845700
2016-07-221105.001113.001093.001102.007460082094200
2016-07-211130.001135.001108.001123.008180091721200
2016-07-201110.001128.001107.001128.006370071370400
2016-07-191140.001140.001111.001120.0094600105933500
2016-07-151115.001147.001115.001141.00131800149788000
2016-07-141100.001110.001093.001108.0092200101801200
2016-07-131100.001111.001088.001105.00114200125910200
2016-07-121065.001096.001055.001080.00142400153652400
2016-07-111042.001056.001028.001052.00137300143008700
2016-07-081031.001043.001012.001012.0098700101018000
2016-07-071029.001041.001022.001031.007940081724000
2016-07-061033.001042.001016.001031.0097600100100900
2016-07-051049.001062.001034.001062.007180075525000
2016-07-041052.001061.001042.001054.005240055133500
2016-07-011071.001072.001052.001062.006920073490800
2016-06-301085.001085.001053.001054.006620070363300
2016-06-291067.001079.001050.001073.008530091031600
2016-06-281027.001054.001011.001048.006810070631700
2016-06-271042.001056.001038.001052.007190075207600
2016-06-241135.001139.001023.001032.00149800159975900
2016-06-231122.001131.001097.001129.00196000219217800
2016-06-221113.001117.001104.001111.004820053520800
2016-06-211104.001120.001092.001115.00106800118558300
2016-06-201100.001113.001092.001104.005660062469900
2016-06-171071.001096.001071.001096.00229800250204800
2016-06-161082.001088.001045.001055.00116400124087700
2016-06-151092.001111.001085.001090.00119000130090500
2016-06-141110.001120.001090.001096.00114800126185000
2016-06-131162.001162.001117.001118.00166900189076400
2016-06-101202.001210.001171.001174.00173100205101300
2016-06-091209.001223.001202.001212.00128200155282000
2016-06-081197.001224.001178.001223.00110500133077200
2016-06-071188.001197.001176.001194.00100800119999500
2016-06-061160.001180.001147.001180.00101400118210800
2016-06-031175.001184.001162.001172.007680089928900
2016-06-021192.001192.001171.001176.0098100115682600
2016-06-011195.001215.001195.001202.004940059608700
2016-05-311205.001208.001192.001205.0099500119624100
2016-05-301195.001201.001187.001200.004750056787200
2016-05-271184.001190.001178.001188.003840045470500
2016-05-261202.001204.001182.001185.005650067404700
2016-05-251193.001199.001182.001189.00103100122915500
2016-05-241201.001201.001175.001179.00104500123637300
2016-05-231211.001211.001190.001204.007980095677900
2016-05-201184.001212.001180.001211.00118300141669500
2016-05-191180.001195.001174.001191.0094300112036900
2016-05-181184.001192.001165.001172.0085700100624900
2016-05-171176.001189.001167.001189.005840068949900
2016-05-161173.001181.001165.001167.007680090031300
2016-05-131197.001197.001171.001176.0098600116197000
2016-05-121175.001201.001160.001201.0090600107409500
2016-05-111170.001189.001157.001182.00121900143434500
2016-05-101161.001170.001130.001163.00252800290738500
2016-05-091216.001225.001146.001161.00202100238952900
2016-05-061213.001232.001196.001214.00126800153275700
2016-05-021182.001205.001180.001200.00100500119926100
2016-04-281297.001304.001223.001227.00171500215176000
2016-04-271305.001305.001276.001284.00109900141544700
2016-04-261312.001318.001285.001307.0094800123297100
2016-04-251340.001344.001317.001322.00123200163859500
2016-04-221330.001336.001313.001332.0099600132250400
2016-04-211311.001329.001305.001324.007100093636300
2016-04-201287.001300.001276.001294.004320055841800
2016-04-191285.001295.001273.001284.006710086010600
2016-04-181250.001271.001248.001254.005660071183400
2016-04-151283.001308.001283.001292.007540097632700
2016-04-141300.001318.001284.001312.0099000129042000
2016-04-131263.001288.001263.001287.006280080172300
2016-04-121210.001247.001209.001239.006050074501100
2016-04-111224.001224.001201.001210.008230099569600
2016-04-081211.001239.001196.001226.00170300208005400
2016-04-071225.001246.001224.001234.0083200102580800
2016-04-061232.001243.001216.001225.0098100120306300
2016-04-051281.001281.001236.001238.0093600117412100
2016-04-041288.001324.001282.001293.00101800131841000
2016-04-011331.001331.001288.001289.0084400110097700
2016-03-311378.001378.001336.001338.004770064553400
2016-03-301389.001389.001360.001361.004460061198500
2016-03-291399.001403.001379.001391.00114500159511300
2016-03-281407.001425.001401.001421.00286900404699100
2016-03-251403.001408.001381.001392.00101600141585600
2016-03-241400.001411.001395.001400.006260087746400
2016-03-231426.001431.001402.001405.00151800215410600
2016-03-221429.001437.001416.001436.0085400122101100
2016-03-181432.001448.001404.001417.00113100160638900
2016-03-171412.001450.001408.001433.00121200173885700
2016-03-161397.001409.001389.001404.005840081770500
2016-03-151411.001420.001401.001405.006240087853200
2016-03-141397.001420.001394.001416.006630093503100
2016-03-111374.001391.001360.001387.00147000201735500
2016-03-101365.001404.001363.001395.0081500113552300
2016-03-091361.001367.001344.001350.007170097030400
2016-03-081399.001408.001362.001374.0084400116647700
2016-03-071395.001410.001386.001399.004650065078700
2016-03-041395.001404.001371.001394.00167900232552400
2016-03-031389.001409.001389.001405.0075200105047200
2016-03-021388.001411.001380.001406.006270087595800
2016-03-011345.001371.001330.001358.006200083723800
2016-02-291405.001407.001355.001355.0082500113998400
2016-02-261375.001395.001373.001384.0074900103622900
2016-02-251320.001367.001320.001363.005760077955800
2016-02-241297.001331.001281.001319.00106200139351400
2016-02-231335.001345.001305.001305.003710048908100
2016-02-221301.001329.001295.001326.006780089203100
2016-02-191350.001351.001297.001313.00112500147996500

   ※ 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