[3299 東証1部] ムゲンエステート 日足 時系列データ

[3299 東証1部] ムゲンエステート (不動産業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-24832.00846.00828.00836.00326500272701200
2017-03-23794.00835.00788.00824.00511800417719700
2017-03-22805.00809.00789.00794.00416900333063400
2017-03-21790.00831.00778.00817.00839700679841900
2017-03-17749.00774.00747.00770.00267900204779900
2017-03-16750.00753.00741.00748.0011400085233000
2017-03-15755.00757.00752.00755.00145200109567800
2017-03-14754.00758.00752.00755.00143100108094600
2017-03-13753.00757.00745.00752.00250700188546500
2017-03-10750.00753.00746.00748.00165000123569900
2017-03-09750.00751.00746.00748.0011920089163000
2017-03-08749.00750.00744.00747.00161400120748200
2017-03-07752.00753.00749.00749.0013220099270200
2017-03-06747.00754.00746.00752.00168100126202400
2017-03-03745.00747.00739.00746.00147600109654100
2017-03-02748.00752.00740.00745.00153000114100700
2017-03-01735.00741.00732.00741.00171600126381500
2017-02-28737.00740.00731.00733.0013450098766300
2017-02-27737.00742.00730.00737.00159300117247100
2017-02-24729.00745.00727.00743.00203000150014500
2017-02-23728.00733.00726.00730.008310060616700
2017-02-22727.00729.00719.00729.0012110087818500
2017-02-21723.00726.00713.00726.00167300120528100
2017-02-20713.00724.00710.00723.00217400155910900
2017-02-17692.00712.00691.00712.00326300229564800
2017-02-16685.00693.00681.00693.00207200142348500
2017-02-15693.00695.00677.00685.00402200274187600
2017-02-14703.00709.00689.00689.00365200254483500
2017-02-13714.00715.00696.00711.00294400207539500
2017-02-10702.00706.00695.00706.00174900122620400
2017-02-09689.00699.00688.00697.00190300132102800
2017-02-08676.00694.00676.00694.00204500140634500
2017-02-07673.00676.00671.00674.00151600102125900
2017-02-06668.00674.00666.00673.00178500119498900
2017-02-03668.00676.00657.00662.00317700211182200
2017-02-02685.00690.00662.00666.00592100399624100
2017-02-01724.00727.00681.00692.00961300672125400
2017-01-31765.00769.00753.00754.00214600163149600
2017-01-30746.00764.00746.00764.00230100173633000
2017-01-27745.00747.00740.00745.0012190090713200
2017-01-26747.00747.00738.00742.009530070676200
2017-01-25745.00745.00732.00734.009490069885200
2017-01-24738.00745.00726.00731.00149200109365100
2017-01-23747.00747.00737.00741.0012140089994800
2017-01-20750.00752.00741.00747.0011940089102200
2017-01-19757.00760.00747.00750.00181000136279600
2017-01-18727.00742.00727.00740.00158300116381700
2017-01-17746.00748.00726.00728.00260800191736000
2017-01-16758.00766.00746.00748.00173200130441600
2017-01-13756.00771.00753.00755.00300800228212600
2017-01-12765.00766.00750.00756.00206400156331900
2017-01-11780.00781.00761.00764.00182400140376600
2017-01-10770.00788.00767.00775.00424800330638700
2017-01-06752.00771.00751.00767.00212100162564700
2017-01-05750.00765.00748.00763.00290000219788200
2017-01-04733.00752.00730.00751.00259200193002900
2016-12-30725.00735.00717.00725.00141600102767700
2016-12-29743.00743.00718.00729.00319800232408400
2016-12-28748.00758.00744.00748.00312400234180400
2016-12-27745.00760.00745.00759.00345800260141300
2016-12-26761.00765.00745.00747.00575900434067700
2016-12-22761.00768.00760.00764.00170700130375000
2016-12-21767.00770.00760.00763.00276300211333100
2016-12-20768.00771.00757.00763.00226600173017400
2016-12-19760.00774.00760.00769.00259500199116400
2016-12-16777.00781.00752.00763.00413500316074900
2016-12-15786.00795.00773.00776.00271400212264700
2016-12-14785.00786.00773.00783.00238100185986900
2016-12-13782.00787.00772.00782.00327600255596800
2016-12-12770.00784.00766.00778.00367900285062300
2016-12-09751.00762.00747.00760.00281900213240500
2016-12-08753.00755.00742.00751.00155600116370800
2016-12-07738.00748.00733.00748.00203400151017100
2016-12-06731.00735.00723.00734.00219400160213200
2016-12-05748.00748.00719.00724.00369300268990000
2016-12-02755.00756.00742.00748.00188100140843300
2016-12-01740.00767.00740.00753.00495800375324900
2016-11-30728.00739.00726.00737.00190700139977600
2016-11-29711.00737.00710.00732.00241800175492800
2016-11-28716.00722.00705.00719.00273700195365500
2016-11-25723.00729.00710.00711.00346500249316700
2016-11-24727.00734.00718.00723.00307900223029000
2016-11-22720.00723.00713.00721.00242000173934800
2016-11-21711.00731.00708.00726.00351300252710200
2016-11-18694.00707.00689.00704.00333100233005000
2016-11-17678.00685.00673.00684.00231000157015600
2016-11-16670.00684.00666.00684.00246800166996000
2016-11-15660.00670.00653.00660.00371800244995500
2016-11-14658.00673.00653.00656.00388800256750400
2016-11-11671.00678.00656.00658.00463600309355000
2016-11-10694.00696.00659.00666.00673700454606600
2016-11-09706.00710.00644.00664.00987200670297200
2016-11-08745.00774.00706.00715.00778700565829600
2016-11-07761.00779.00750.00777.00202100154745200
2016-11-04754.00757.00732.00742.00273600203586200
2016-11-02794.00794.00760.00762.00372000287251400
2016-11-01770.00800.00762.00797.00592900466547600
2016-10-31755.00765.00751.00763.00135800102914400
2016-10-28754.00759.00750.00754.00206700155480700
2016-10-27764.00765.00748.00754.00207300156622100
2016-10-26755.00766.00751.00764.00135600103177500
2016-10-25767.00777.00754.00755.00244600186816100
2016-10-24754.00768.00747.00763.00206600156429700
2016-10-21754.00760.00743.00745.00172500129523700
2016-10-20727.00753.00722.00747.00246300182903500
2016-10-19720.00729.00718.00728.00144600104570200
2016-10-18724.00730.00718.00725.00147200106431400
2016-10-17723.00724.00717.00722.0013700098665600
2016-10-14713.00724.00708.00720.00149300107342200
2016-10-13732.00735.00713.00719.00261100188264900
2016-10-12729.00737.00726.00732.00200400146736200
2016-10-11736.00738.00729.00734.00199900146788000
2016-10-07737.00742.00724.00739.00285600209314300
2016-10-06740.00744.00735.00738.00185300136772700
2016-10-05739.00747.00730.00739.00155200114817800
2016-10-04730.00742.00730.00736.00265100194897700
2016-10-03745.00746.00732.00741.00201500148922300
2016-09-30745.00753.00730.00746.00167100123890500
2016-09-29765.00769.00745.00750.00280400212061200
2016-09-28741.00765.00729.00763.00313300233725500
2016-09-27718.00746.00715.00744.00312100228004500
2016-09-26721.00739.00718.00722.00178300129327300
2016-09-23730.00730.00712.00722.00213600153762900
2016-09-21709.00732.00696.00730.00395200281193000
2016-09-20738.00738.00703.00705.00363800259759600
2016-09-16734.00745.00727.00738.0012340090822100
2016-09-15739.00739.00724.00733.00163500119544800
2016-09-14743.00755.00731.00740.00194200144225800
2016-09-13773.00779.00746.00757.00313000237424300
2016-09-12785.00790.00752.00771.00393100304861600
2016-09-09774.00799.00769.00797.00376200296003900
2016-09-08782.00783.00756.00771.00326600252094400
2016-09-07754.00777.00753.00777.00470700360577800
2016-09-06722.00754.00719.00750.00334100246034700
2016-09-05714.00728.00708.00719.00425400305245200
2016-09-02705.00710.00683.00701.00260400181263400
2016-09-01696.00718.00690.00706.00438200308375700
2016-08-31667.00695.00666.00692.00430800294025000
2016-08-30657.00667.00651.00665.0015220099945800
2016-08-29661.00670.00645.00657.00324200212782000
2016-08-26660.00661.00650.00654.00161100105517900
2016-08-25670.00671.00656.00662.00151900100690000
2016-08-24674.00676.00656.00664.00393500261552800
2016-08-23692.00703.00679.00684.00282300195022300
2016-08-22692.00703.00687.00698.00195400135948400
2016-08-19688.00693.00666.00682.00215300146232300
2016-08-18702.00702.00685.00688.00373200258467200
2016-08-17742.00746.00701.00717.00503500362485100
2016-08-16751.00771.00751.00759.00158600120732000
2016-08-15765.00773.00750.00752.00134200101828900
2016-08-12746.00775.00745.00772.00202800154435500
2016-08-10761.00761.00735.00744.00256300191054200
2016-08-09773.00789.00765.00768.00218500168878300
2016-08-08810.00814.00757.00763.00631800491524500
2016-08-05824.00866.00824.00855.00125800107064300
2016-08-04821.00837.00815.00833.0010090083500500
2016-08-03840.00843.00812.00821.00172500142855200
2016-08-02843.00862.00839.00851.007580064288800
2016-08-01873.00874.00842.00856.00156500133999200
2016-07-29878.00896.00852.00896.00150600131302800
2016-07-28890.00890.00872.00877.00158000139020400
2016-07-27880.00916.00880.00903.00133000119907400
2016-07-26900.00906.00870.00882.0010230090366200
2016-07-25908.00919.00896.00907.0010980099866800
2016-07-22889.00904.00885.00893.005440048493800
2016-07-21912.00927.00889.00904.0010420094625000
2016-07-20900.00906.00879.00900.00115400103046600
2016-07-19870.00918.00870.00908.00160200143829500
2016-07-15879.00889.00860.00864.00116900101989100
2016-07-14859.00900.00859.00875.009230080853300
2016-07-13917.00917.00855.00862.00265100233370100
2016-07-12875.00908.00871.00887.00247800220543700
2016-07-11860.00872.00836.00844.00299200254344500
2016-07-08879.00900.00850.00856.00176700153428000
2016-07-07939.00939.00888.00892.00166200149551700
2016-07-06947.00949.00914.00940.00122600114344100
2016-07-05961.00965.00944.00957.007160068321000
2016-07-04973.00991.00963.00976.005740056020900
2016-07-01986.00989.00956.00969.007880076327200
2016-06-301000.001012.00970.00973.00161600159974400
2016-06-29970.00987.00953.00969.009320090452900
2016-06-28939.00965.00896.00951.00132600123311700
2016-06-271905.001925.001860.001905.00168200319234300
2016-06-242040.002040.001750.001837.00132300246853100
2016-06-231985.002006.001960.002000.003510069677400
2016-06-222020.002056.001980.001991.003310066243100
2016-06-212022.002048.001991.002028.003680074342900
2016-06-201985.002079.001985.002043.0074700152419000
2016-06-171920.001980.001920.001946.00121200236488300
2016-06-162040.002059.001878.001903.00135200263998500
2016-06-152034.002100.001984.002061.00130200266043500
2016-06-142151.002159.002070.002075.00100500211960900
2016-06-132218.002239.002155.002155.0092300201159100
2016-06-102249.002305.002225.002270.00129300293528600
2016-06-092240.002250.002215.002232.0054700122171900
2016-06-082170.002227.002170.002219.0069300152910700
2016-06-072170.002192.002142.002164.0087400189548600
2016-06-062170.002185.002150.002177.0082300178312800
2016-06-032219.002252.002212.002225.0059300132166000
2016-06-022275.002302.002200.002228.0082000183084800
2016-06-012336.002345.002268.002284.0069200159494000
2016-05-312273.002357.002273.002342.0095000221534000
2016-05-302250.002265.002201.002263.00153600342396400
2016-05-272285.002285.002211.002250.00190200426152400
2016-05-262400.002400.002281.002298.00112700260425500
2016-05-252440.002440.002347.002354.0074400177700600
2016-05-242434.002470.002404.002424.0045200109906600
2016-05-232400.002469.002377.002464.0050800123856500
2016-05-202352.002437.002351.002397.0051200122948700
2016-05-192382.002417.002330.002390.0068700163751900
2016-05-182404.002419.002327.002359.0060600143332900
2016-05-172360.002434.002360.002405.0067600162053400
2016-05-162479.002479.002350.002367.0076200183397100
2016-05-132519.002519.002344.002476.00214900535870000
2016-05-122445.002522.002427.002507.00121600300887500
2016-05-112582.002582.002400.002417.00349300869685200
2016-05-102181.002272.002165.002255.0056700126604800
2016-05-092158.002181.002125.002165.0053600115937500
2016-05-062099.002160.002099.002115.003820080960900
2016-05-022150.002150.002068.002105.0070400148789200
2016-04-282250.002275.002054.002145.00142200311098700
2016-04-272214.002266.002195.002256.0060300134893700
2016-04-262280.002290.002179.002221.00121900271913400
2016-04-252295.002322.002251.002296.0079900183263000
2016-04-222163.002279.002163.002279.00129400288886400
2016-04-212150.002221.002144.002183.00107900235898700
2016-04-202067.002124.002067.002123.0062700131592200
2016-04-192070.002084.002036.002067.0064300132134300
2016-04-182050.002082.002018.002041.0054600112179000
2016-04-152120.002143.002091.002098.0064800136906300
2016-04-142140.002184.002132.002150.0079300170370900
2016-04-132099.002144.002058.002136.00109400230843800
2016-04-122020.002090.001992.002059.0087500180263600
2016-04-112040.002041.001973.002013.0054500108746500
2016-04-081983.002065.001961.002040.0084500170515400
2016-04-072016.002066.001960.001989.0062700125378200
2016-04-061940.002049.001940.002031.0094800189874300
2016-04-052005.002020.001948.001980.00107300212856700
2016-04-041998.002079.001974.002040.00125200255243200
2016-04-012140.002150.002010.002022.00182900376744100
2016-03-312170.002222.002146.002146.00142600309784700
2016-03-302198.002237.002157.002170.00400600875755200
2016-03-292118.002197.002115.002176.00129200279596800
2016-03-282152.002175.002124.002130.0059500127897400
2016-03-252200.002200.002133.002158.0059400128233300
2016-03-242179.002215.002112.002174.0065700142551700
2016-03-232150.002210.002119.002195.00120400262340600
2016-03-222097.002145.002072.002145.0099700210305100
2016-03-182070.002070.001992.002049.0073000148307500
2016-03-172100.002145.002017.002077.00132200277759000

   ※ 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