[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 
2017-04-28425.00426.00423.00423.0029001231700
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
2016-08-16423.00423.00420.00420.0050002103700
2016-08-15420.00424.00420.00423.0038001601900
2016-08-12423.00423.00421.00421.0047001982600
2016-08-10427.00428.00420.00423.0054002286200
2016-08-09424.00427.00422.00427.00184007818000
2016-08-08420.00426.00418.00426.0064002693300
2016-08-05416.00423.00416.00421.0092003854900
2016-08-04421.00422.00403.00421.00239009883900
2016-08-03429.00429.00420.00422.00175007398100
2016-08-02426.00429.00425.00428.0059002521600
2016-08-01423.00429.00422.00426.0066002802600
2016-07-29425.00427.00421.00425.00130005518400
2016-07-28430.00432.00425.00427.00119005092800
2016-07-27430.00433.00430.00431.00133005725800
2016-07-26436.00436.00431.00435.00109004720800
2016-07-25437.00438.00432.00434.00116005040300
2016-07-22435.00435.00430.00433.00166007176600
2016-07-21435.00436.00432.00435.002440010600400
2016-07-20434.00439.00433.00435.00157006828300
2016-07-19438.00438.00432.00434.003420014868100
2016-07-15441.00442.00436.00438.003470015217700
2016-07-14444.00444.00440.00441.004270018870800
2016-07-13456.00457.00444.00446.009870044314200
2016-07-12464.00469.00435.00445.00365300163402900
2016-07-11501.00505.00496.00505.0061003065200
2016-07-08505.00505.00495.00502.0050002505400
2016-07-07507.00507.00496.00503.0057002859800
2016-07-06499.00505.00492.00505.0081004030300
2016-07-05504.00505.00501.00501.001700853400
2016-07-04507.00507.00501.00503.0036001809900
2016-07-01508.00510.00497.00507.0053002666300
2016-06-30491.00510.00491.00500.0076003812600
2016-06-29501.00501.00493.00499.0044002192600
2016-06-28474.00500.00469.00499.0076003694400
2016-06-27474.00495.00470.00488.00115005569800
2016-06-24501.00501.00460.00474.00200009419000
2016-06-23493.00501.00493.00501.0025001239300
2016-06-22498.00499.00495.00499.002000994300
2016-06-21501.00503.00492.00502.0026001299400
2016-06-20490.00500.00490.00496.0041002034800
2016-06-17488.00492.00484.00492.0046002247200
2016-06-16503.00503.00485.00488.0069003373300
2016-06-15495.00503.00492.00497.0040001983200
2016-06-14498.00511.00498.00501.0099004960900
2016-06-13510.00512.00498.00502.00190009548700
2016-06-10535.00535.00494.00512.006570033661400
2016-06-09533.00542.00525.00535.002180011659100
2016-06-08519.00520.00513.00518.0056002893000
2016-06-07512.00518.00509.00513.0081004157700
2016-06-06494.00508.00494.00503.0066003317300
2016-06-03494.00503.00494.00499.0024001195300
2016-06-02507.00507.00492.00492.0076003782800
2016-06-01511.00512.00490.00504.00113005661500
2016-05-31515.00515.00507.00511.0086004404900
2016-05-30506.00515.00499.00515.00117005960400
2016-05-27498.00499.00496.00498.0021001044600
2016-05-26506.00506.00499.00500.0043002164200
2016-05-25506.00506.00495.00498.0053002641700
2016-05-24501.00504.00497.00504.0031001552100
2016-05-23508.00508.00498.00499.0040002003800
2016-05-20492.00504.00492.00501.0064003182000
2016-05-19483.00493.00482.00486.0033001605900
2016-05-18482.00486.00480.00483.0035001688400
2016-05-17478.00485.00476.00482.0053002545100
2016-05-16480.00485.00474.00476.00112005350900
2016-05-13502.00502.00478.00478.00136006673600
2016-05-12505.00507.00501.00502.0049002466600
2016-05-11517.00517.00500.00506.00133006729300
2016-05-10516.00516.00510.00515.0044002256200
2016-05-09515.00520.00511.00514.0041002108500
2016-05-06528.00528.00504.00515.0053002742800
2016-05-02512.00514.00501.00514.0088004474500
2016-04-28530.00537.00511.00524.003230017075200
2016-04-27504.00521.00500.00520.00123006285400
2016-04-26505.00515.00500.00504.0067003386300
2016-04-25530.00530.00511.00512.0053002752300
2016-04-22527.00527.00515.00523.0055002868100

   ※ 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