[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 
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
2016-03-162072.002103.002057.002086.0079100164582400
2016-03-152058.002150.002058.002092.00172900362382200
2016-03-142048.002095.002021.002071.00127600263379000
2016-03-111911.002013.001902.002004.0089100176464700
2016-03-101960.001978.001935.001935.0070400137515900
2016-03-091967.001999.001950.001967.0060700119428600
2016-03-082000.002015.001928.002008.0083000164861000
2016-03-072001.002012.001971.001989.0072300144323000
2016-03-041996.002010.001985.002009.0093900187696700
2016-03-031997.002015.001965.002004.00149200297118800
2016-03-021948.001998.001941.001989.00164800324566800
2016-03-011897.001922.001872.001922.00116500221556800
2016-02-291858.001935.001856.001879.00228900434609800
2016-02-261880.001904.001815.001818.00204800377940400
2016-02-251849.001875.001800.001874.00139000256589000
2016-02-241760.001834.001737.001829.0086300155836600
2016-02-231815.001828.001762.001785.0085200153185900
2016-02-221768.001820.001766.001814.00104300188139000
2016-02-191751.001817.001712.001800.00110700197445500
2016-02-181812.001812.001760.001779.0077000138038000
2016-02-171818.001835.001734.001759.00126700226986800
2016-02-161830.001857.001757.001818.00255400465238600
2016-02-151756.001799.001678.001790.00226700397852600
2016-02-121520.001584.001482.001518.00117400179128200
2016-02-101703.001711.001560.001626.00136300222132300
2016-02-091770.001773.001670.001688.00157800270650300
2016-02-081799.001836.001773.001821.00195600354341100
2016-02-051830.001830.001770.001803.007542001367146900
2016-02-041950.001967.001862.001870.00145600277959700
2016-02-031954.001990.001860.001987.00107200207273600
2016-02-022014.002080.001976.002004.00123300248059800
2016-02-012240.002260.002050.002064.00322300695718100
2016-01-291855.002149.001805.002110.00291100570574300
2016-01-281855.001897.001852.001856.0067700126775400
2016-01-271860.001890.001825.001855.00143200265076700
2016-01-261830.001910.001811.001825.00328200607338800
2016-01-251740.001923.001735.001846.00483200888167900
2016-01-221756.001757.001701.001729.00152900264863000
2016-01-211780.001819.001710.001716.00186400328997000
2016-01-201879.001879.001804.001820.00186000342172500
2016-01-191850.001906.001833.001879.00328300610731800
2016-01-181836.001901.001806.001823.00390800721456800
2016-01-152255.002326.002240.002246.003040069279400
2016-01-142232.002279.002180.002245.002790062057500
2016-01-132290.002318.002254.002299.003720084960400
2016-01-122366.002398.002173.002193.0080200181106700
2016-01-082456.002461.002400.002403.0047000113995900
2016-01-072480.002518.002445.002464.001960048388400
2016-01-062488.002531.002451.002486.002120052908000
2016-01-052520.002547.002444.002485.0055900138521400
2016-01-042572.002600.002520.002530.003360085912700
2015-12-302588.002624.002534.002568.0040100103162200
2015-12-292542.002576.002542.002572.00710018175500
2015-12-282579.002579.002492.002556.002290057814500
2015-12-252510.002558.002495.002545.003670092562900
2015-12-242604.002620.002535.002535.0055000141037700
2015-12-222620.002656.002603.002615.002240058933200
2015-12-212676.002685.002572.002604.0049300128189500
2015-12-182624.002695.002624.002673.0041200109729200
2015-12-172667.002721.002636.002661.0039800106186500
2015-12-162706.002720.002651.002660.0040000106684700
2015-12-152741.002795.002675.002680.0042000114752200
2015-12-142700.002780.002693.002773.0058400158862100
2015-12-112831.002868.002783.002791.002290064526600
2015-12-102856.002913.002820.002820.002370067747700
2015-12-092860.002915.002840.002900.0038400110528000
2015-12-082870.002905.002784.002878.0063000179382100
2015-12-072880.002970.002880.002900.0051800151790800
2015-12-042820.002913.002806.002900.0053200152960000
2015-12-032876.002964.002876.002891.0090700264535100

   ※ 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