[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 
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
2016-04-21519.00540.00515.00517.00158008353800
2016-04-20500.00525.00500.00515.001970010185400
2016-04-19499.00504.00490.00497.0061003049200
2016-04-18486.00492.00486.00487.0075003668800
2016-04-15494.00500.00486.00492.00108005335400
2016-04-14498.00502.00494.00500.0063003149800
2016-04-13476.00500.00476.00489.0043002100600
2016-04-12483.00502.00477.00477.00125006084600
2016-04-11482.00485.00472.00484.00128006162400
2016-04-08461.00474.00456.00466.00121005642000
2016-04-07467.00474.00461.00465.00133006199200
2016-04-06473.00489.00471.00471.0091004324300
2016-04-05513.00513.00472.00475.00169008241000
2016-04-04500.00508.00495.00506.00170008492300
2016-04-01513.00515.00500.00500.00167008451400
2016-03-31515.00523.00512.00516.0075003887700
2016-03-30510.00520.00506.00515.00129006622700
2016-03-29506.00512.00506.00510.00103005244700
2016-03-28527.00527.00510.00515.00165008583800
2016-03-25529.00532.00520.00531.00134007048200
2016-03-24536.00536.00526.00534.00105005584600
2016-03-23532.00538.00532.00537.0085004546200
2016-03-22530.00540.00520.00537.002040010892100
2016-03-18532.00535.00525.00532.00165008741000
2016-03-17550.00550.00526.00530.006400034577400
2016-03-16519.00523.00511.00515.00190009830800
2016-03-15541.00541.00518.00527.002530013395400
2016-03-14556.00569.00511.00526.00198800106941500
2016-03-11498.00546.00475.00546.00274400147075000
2016-03-10464.00474.00458.00466.00185008640000
2016-03-09459.00463.00451.00459.00214009808800
2016-03-08446.00451.00440.00447.003690016344700
2016-03-07457.00459.00445.00452.003720016851200
2016-03-04462.00463.00456.00457.00184008463100
2016-03-03455.00468.00455.00462.00100004608700
2016-03-02457.00463.00454.00454.00170007767400
2016-03-01466.00466.00455.00455.00191008828500
2016-02-29475.00484.00467.00467.00185008786200
2016-02-26464.00474.00464.00474.00105004927200
2016-02-25460.00469.00456.00464.0058002667900
2016-02-24477.00478.00455.00458.00205009478100
2016-02-23493.00507.00471.00477.00200009678900
2016-02-22504.00505.00492.00496.00123006165400
2016-02-19485.00498.00466.00494.002710013125000
2016-02-18461.00485.00455.00480.002690012592300
2016-02-17449.00471.00443.00461.002320010500100
2016-02-16470.00483.00441.00449.004610021117100
2016-02-15471.00490.00466.00466.002190010455100
2016-02-12457.00476.00450.00460.002980013738300
2016-02-10523.00530.00498.00498.003140016258700
2016-02-09543.00546.00520.00527.00144007713100
2016-02-08560.00563.00540.00560.004320023888300
2016-02-05575.00575.00560.00565.00170009590600
2016-02-04580.00582.00577.00581.003570020718400
2016-02-03590.00590.00580.00585.00164009562600
2016-02-02609.00609.00595.00598.0064003849500
2016-02-01602.00609.00601.00609.00114006900200
2016-01-29602.00610.00598.00603.00150009066200
2016-01-28591.00615.00582.00607.003510021011700
2016-01-27595.00603.00586.00600.008620051377500
2016-01-26618.00629.00613.00629.004800029763300
2016-01-25615.00625.00605.00616.003580022043200
2016-01-22584.00605.00584.00605.002760016384900
2016-01-21596.00602.00581.00581.003690021980500
2016-01-20617.00617.00605.00606.002740016726700
2016-01-19614.00616.00608.00610.00155009481300
2016-01-18609.00612.00602.00606.002890017511700
2016-01-15638.00638.00620.00620.001760010967800
2016-01-14640.00640.00620.00628.001700010680700
2016-01-13632.00646.00632.00641.0097006204600
2016-01-12645.00648.00630.00631.002550016335200
2016-01-08650.00652.00645.00648.002040013242100
2016-01-07658.00660.00652.00652.001990013079200
2016-01-06664.00664.00653.00660.002160014262700
2016-01-05666.00666.00661.00663.001760011691700
2016-01-04673.00673.00662.00666.002240015004800
2015-12-30670.00670.00659.00661.00115007627400
2015-12-29634.00657.00634.00655.001700010990500
2015-12-28604.00638.00604.00634.00143008926300
2015-12-25605.00612.00598.00604.003690022242800
2015-12-24622.00627.00601.00612.004000024705400
2015-12-22629.00631.00622.00622.001710010740700
2015-12-21642.00644.00621.00627.002890018297600
2015-12-18645.00654.00643.00644.002250014542100
2015-12-17655.00668.00647.00651.002260014859200
2015-12-16644.00653.00644.00645.001660010721600
2015-12-15646.00665.00639.00639.00147009500600
2015-12-14657.00657.00645.00647.002080013560800
2015-12-11675.00689.00664.00666.002630017752900
2015-12-10700.00700.00669.00673.004700032232100
2015-12-09715.00716.00705.00713.0066004690400
2015-12-08712.00715.00710.00715.0070004984900
2015-12-07714.00714.00707.00712.001540010972000
2015-12-04705.00711.00701.00707.001720012146900
2015-12-03704.00707.00701.00705.002200015494400

   ※ 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