[3169 東証1部] ミサワ 日足 時系列データ

[3169 東証1部] ミサワ (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-22449.00452.00446.00449.0025001120200
2017-08-21450.00451.00448.00448.001400629000
2017-08-18451.00451.00449.00450.0027001215400
2017-08-17450.00451.00449.00451.0028001260400
2017-08-16444.00450.00444.00447.0032001429400
2017-08-15447.00448.00443.00446.0040001782400
2017-08-14446.00449.00430.00447.00159006991000
2017-08-10456.00456.00446.00450.00166007483000
2017-08-09457.00457.00455.00456.0052002370300
2017-08-08457.00457.00454.00457.0049002231100
2017-08-07458.00458.00454.00457.00154007043900
2017-08-04454.00457.00454.00457.0044002002200
2017-08-03455.00458.00454.00457.0045002052800
2017-08-02458.00458.00455.00458.0032001459900
2017-08-01457.00457.00454.00457.0052002370000
2017-07-31458.00458.00453.00457.0064002923100
2017-07-28455.00458.00452.00458.0092004188100
2017-07-27458.00458.00454.00455.0055002514700
2017-07-26455.00457.00454.00457.00180008195000
2017-07-25454.00455.00452.00455.0037001680100
2017-07-24452.00453.00450.00452.0054002440400
2017-07-21452.00454.00451.00452.0030001357200
2017-07-20452.00454.00450.00452.0024001084300
2017-07-19454.00454.00450.00452.0043001942400
2017-07-18455.00455.00450.00452.0044001985200
2017-07-14451.00455.00451.00454.0047002125500
2017-07-13450.00452.00450.00451.002200991900
2017-07-12449.00451.00449.00450.0036001618400
2017-07-11451.00452.00450.00450.0032001441600
2017-07-10454.00454.00450.00451.0046002076700
2017-07-07452.00454.00451.00451.0054002441100
2017-07-06456.00456.00453.00455.001700773200
2017-07-05455.00458.00454.00456.0035001596300
2017-07-04458.00459.00456.00456.0029001326100
2017-07-03457.00457.00454.00455.0033001504800
2017-06-30458.00458.00454.00456.0036001638600
2017-06-29454.00457.00454.00456.0024001094500
2017-06-28455.00458.00453.00455.0030001365500
2017-06-27459.00459.00455.00457.0043001964200
2017-06-26460.00460.00454.00456.0033001506200
2017-06-23455.00455.00452.00454.0025001134100
2017-06-22454.00455.00453.00454.0030001361500
2017-06-21456.00456.00454.00454.0023001047500
2017-06-20464.00464.00456.00456.0051002341900
2017-06-19460.00462.00452.00456.0052002380500
2017-06-16451.00456.00449.00452.0048002163800
2017-06-15451.00460.00449.00449.00117005309100
2017-06-14451.00458.00446.00451.00133006004600
2017-06-13462.00464.00457.00458.00137006317500
2017-06-12452.00456.00452.00455.00102004635900
2017-06-09450.00451.00442.00450.00195008736900
2017-06-08445.00450.00444.00446.00157007002500
2017-06-07441.00444.00441.00444.0062002744100
2017-06-06441.00444.00441.00443.0096004244700
2017-06-05441.00444.00441.00444.0065002878400
2017-06-02443.00443.00440.00443.0064002827500
2017-06-01439.00441.00439.00441.0023001011900
2017-05-31440.00442.00439.00440.0036001585100
2017-05-30441.00443.00440.00443.0031001369400
2017-05-29441.00442.00440.00442.0047002072200
2017-05-26442.00442.00440.00441.002000882300
2017-05-25442.00443.00439.00441.0046002029000
2017-05-24440.00441.00437.00441.0047002061700
2017-05-23437.00442.00437.00440.0031001363200
2017-05-22440.00442.00439.00440.0056002463900
2017-05-19437.00440.00437.00440.0045001972900
2017-05-18437.00439.00436.00439.0030001313200
2017-05-17442.00443.00438.00442.0045001982300
2017-05-16442.00442.00438.00438.0035001540000
2017-05-15440.00440.00435.00439.0071003105400
2017-05-12442.00442.00435.00439.0058002543400
2017-05-11440.00444.00440.00442.0036001587600
2017-05-10444.00444.00438.00439.0049002159700
2017-05-09429.00438.00428.00438.0090003899200
2017-05-08428.00430.00422.00426.00133005659400
2017-05-02421.00425.00414.00422.00133005582300
2017-05-01423.00424.00420.00424.0067002827300
2017-04-28425.00426.00423.00423.0029001231700
2017-04-27424.00424.00420.00422.0078003292500
2017-04-26422.00423.00421.00423.0050002108500
2017-04-25422.00423.00420.00421.0055002315900
2017-04-24425.00426.00420.00422.0057002409600
2017-04-21423.00423.00420.00423.0060002528700
2017-04-20419.00424.00419.00423.002300969700
2017-04-19424.00425.00419.00419.0045001899200
2017-04-18415.00423.00415.00423.0047001966800
2017-04-17417.00417.00413.00414.0045001867700
2017-04-14418.00418.00411.00413.0071002938400
2017-04-13415.00418.00411.00411.00174007213700
2017-04-12425.00425.00416.00420.0066002775900
2017-04-11420.00421.00418.00419.0062002605800
2017-04-10425.00425.00416.00417.0059002479800
2017-04-07421.00429.00415.00424.00124005187400
2017-04-06423.00430.00421.00421.002470010442800
2017-04-05440.00441.00437.00437.0052002279200
2017-04-04440.00440.00437.00440.0054002368400
2017-04-03440.00441.00438.00438.0082003600000
2017-03-31442.00445.00439.00440.0075003305400
2017-03-30445.00445.00440.00441.0051002252700
2017-03-29443.00443.00438.00442.0073003210300
2017-03-28442.00444.00439.00443.00173007633400
2017-03-27447.00447.00440.00444.00174007743600
2017-03-24451.00453.00445.00450.00110004942000
2017-03-23460.00460.00450.00453.002420010990700
2017-03-22466.00470.00460.00463.00153007082200
2017-03-21467.00469.00466.00467.0046002149500
2017-03-17473.00473.00468.00468.0023001079500
2017-03-16473.00476.00466.00468.0055002581500
2017-03-15470.00479.00467.00477.00113005352400
2017-03-14472.00472.00469.00470.0035001644400
2017-03-13469.00471.00468.00470.0030001409200
2017-03-10477.00477.00460.00466.002170010242900
2017-03-09462.00475.00461.00471.00152007188400
2017-03-08462.00463.00460.00462.0041001892700
2017-03-07460.00463.00460.00460.0050002301900
2017-03-06461.00462.00460.00460.0054002488200
2017-03-03465.00465.00462.00462.0026001204200
2017-03-02467.00468.00464.00465.0029001352600
2017-03-01461.00467.00461.00466.0044002044800
2017-02-28461.00467.00461.00461.0047002177800
2017-02-27465.00467.00460.00461.0059002730500
2017-02-24465.00469.00465.00466.0050002331300
2017-02-23464.00469.00463.00463.0052002422600
2017-02-22466.00467.00464.00464.00103004797000
2017-02-21463.00467.00463.00465.0037001718700
2017-02-20462.00468.00462.00462.00113005258800
2017-02-17452.00466.00452.00462.0099004553400
2017-02-16452.00456.00451.00452.0086003892300
2017-02-15462.00462.00451.00455.00151006878100
2017-02-14458.00463.00456.00459.0082003775700
2017-02-13457.00462.00457.00459.00129005917500
2017-02-10465.00467.00465.00465.0076003538800
2017-02-09468.00468.00465.00468.0043002005300
2017-02-08470.00472.00468.00470.0049002303300
2017-02-07469.00470.00468.00470.0060002813800
2017-02-06479.00479.00471.00472.0081003848600
2017-02-03483.00484.00479.00479.0055002647400
2017-02-02482.00485.00480.00480.0083004004400
2017-02-01480.00485.00477.00482.00139006692000
2017-01-31485.00486.00481.00482.00139006718100
2017-01-30489.00489.00483.00485.002350011416300
2017-01-27489.00497.00487.00489.0011480056333300
2017-01-26526.00527.00511.00513.0011900062122300
2017-01-25525.00528.00521.00524.003420017936800
2017-01-24521.00524.00520.00524.002410012563300
2017-01-23521.00523.00519.00522.00164008539200
2017-01-20518.00520.00516.00518.00105005437200
2017-01-19516.00519.00515.00515.00138007132700
2017-01-18513.00518.00513.00516.00136007012800
2017-01-17523.00523.00511.00521.002990015555300
2017-01-16524.00525.00521.00523.00171008943200
2017-01-13525.00525.00521.00524.00138007215100
2017-01-12525.00525.00521.00522.002130011155000
2017-01-11528.00529.00525.00527.00179009426500
2017-01-10530.00530.00521.00521.003300017387700
2017-01-06507.00514.00505.00510.00180009179400
2017-01-05504.00509.00504.00507.00157007939900
2017-01-04495.00504.00495.00500.002820014083400
2016-12-30499.00500.00493.00496.002690013369800
2016-12-29515.00516.00488.00499.003340016804400
2016-12-28485.00505.00484.00505.003630017896800
2016-12-27483.00485.00480.00485.004230020418800
2016-12-26485.00488.00485.00485.002800013598000
2016-12-22486.00488.00485.00488.00148007194500
2016-12-21488.00489.00486.00488.00133006485800
2016-12-20491.00491.00487.00490.00117005725000
2016-12-19493.00494.00487.00489.002130010450500
2016-12-16500.00500.00490.00493.003390016837200
2016-12-15502.00505.00501.00503.00133006693900
2016-12-14506.00506.00501.00502.00138006942100
2016-12-13502.00508.00500.00506.00118005949100
2016-12-12520.00520.00490.00509.004440022597500
2016-12-09525.00526.00520.00524.00153008013100
2016-12-08524.00526.00523.00526.00144007553900
2016-12-07521.00524.00519.00524.0085004433100
2016-12-06523.00524.00520.00520.00115005997700
2016-12-05515.00520.00514.00520.00105005436100
2016-12-02510.00517.00510.00513.00131006710900
2016-12-01507.00514.00506.00511.00106005408700
2016-11-30504.00507.00504.00505.0094004746100
2016-11-29501.00508.00501.00507.00134006751100
2016-11-28500.00504.00500.00502.00148007428400
2016-11-25498.00503.00498.00501.00159007952200
2016-11-24491.00500.00491.00494.00141006960700
2016-11-22488.00508.00481.00482.003980019563900
2016-11-21486.00491.00484.00485.00198009663700
2016-11-18489.00489.00484.00487.00141006866200
2016-11-17484.00484.00482.00483.0067003237000
2016-11-16482.00483.00479.00483.0086004138400
2016-11-15482.00482.00476.00478.0050002391400
2016-11-14479.00483.00474.00477.0082003931600
2016-11-11475.00477.00470.00474.0091004313700
2016-11-10473.00475.00466.00470.00139006555200
2016-11-09473.00475.00450.00456.00210009595500
2016-11-08478.00483.00472.00473.0082003910200
2016-11-07463.00478.00463.00474.0052002442700
2016-11-04479.00479.00457.00464.00140006515200
2016-11-02495.00495.00467.00471.00196009377000
2016-11-01489.00496.00486.00491.002410011856500
2016-10-31472.00492.00472.00484.002930014064500
2016-10-28462.00470.00458.00469.003460016111000
2016-10-27461.00462.00453.00457.00209009589000
2016-10-26458.00459.00457.00457.0074003390500
2016-10-25455.00458.00454.00455.00102004645600
2016-10-24454.00455.00452.00453.0067003038800
2016-10-21453.00453.00449.00451.0055002480200
2016-10-20450.00452.00445.00449.00121005443200
2016-10-19448.00449.00445.00447.0056002504900
2016-10-18445.00449.00445.00447.0060002679700
2016-10-17449.00449.00443.00446.0093004154600
2016-10-14448.00448.00443.00445.0041001825000
2016-10-13450.00450.00444.00446.0067002993600
2016-10-12449.00449.00446.00446.0053002371300
2016-10-11450.00450.00444.00450.0098004393500
2016-10-07446.00447.00442.00446.0077003424300
2016-10-06446.00446.00436.00445.00163007242400
2016-10-05445.00445.00440.00444.00177007851300
2016-10-04435.00437.00435.00436.0075003268800
2016-10-03431.00435.00430.00433.00130005626000
2016-09-30426.00432.00426.00430.0061002620600
2016-09-29430.00432.00428.00431.0082003527500
2016-09-28431.00431.00426.00430.0068002921400
2016-09-27427.00430.00426.00429.0077003293600
2016-09-26429.00429.00427.00429.0074003171200
2016-09-23427.00430.00426.00430.0091003894100
2016-09-21425.00430.00425.00430.0039001667000
2016-09-20428.00433.00427.00427.0067002874700
2016-09-16429.00429.00420.00427.0099004190000
2016-09-15425.00428.00419.00428.00102004322400
2016-09-14427.00430.00427.00427.0096004109900
2016-09-13428.00431.00427.00430.00114004890700
2016-09-12416.00429.00416.00428.00219009248900
2016-09-09424.00426.00422.00424.0096004073400
2016-09-08420.00424.00418.00421.00110004639900
2016-09-07420.00420.00416.00420.0085003557600
2016-09-06415.00416.00413.00413.0068002818600
2016-09-05407.00412.00407.00410.0096003927700
2016-09-02404.00407.00404.00407.0057002310300
2016-09-01406.00408.00404.00405.0051002071400
2016-08-31403.00407.00403.00404.0041001660100
2016-08-30407.00408.00402.00403.0074002986900
2016-08-29411.00411.00406.00409.0041001679200
2016-08-26410.00410.00403.00403.00103004187700
2016-08-25413.00413.00410.00412.0029001195800
2016-08-24409.00411.00408.00411.0045001840700
2016-08-23410.00413.00409.00409.0043001764100
2016-08-22410.00412.00409.00412.0068002793400
2016-08-19410.00414.00410.00412.0038001562600
2016-08-18412.00413.00409.00410.0043001767900
2016-08-17420.00421.00413.00416.0093003877200

   ※ 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