[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 
2017-08-221043.001065.001038.001052.00107800113461000
2017-08-211060.001064.001045.001049.00148400156253200
2017-08-181068.001087.001055.001063.00159700170950000
2017-08-171069.001093.001066.001088.00248100268552300
2017-08-161058.001081.001051.001060.00225300240140500
2017-08-151062.001074.001050.001065.00137700146560800
2017-08-141034.001068.001033.001065.00173400183001700
2017-08-101069.001087.001056.001064.00169400180950700
2017-08-091050.001076.001039.001072.00239200252828600
2017-08-081003.001070.001000.001067.00393500410359700
2017-08-07995.001010.00970.001003.00262000260630200
2017-08-04951.00965.00943.00965.00111300106414700
2017-08-03950.00950.00935.00948.008980084643900
2017-08-02954.00960.00937.00940.00175400165720600
2017-08-01986.00988.00946.00952.00233900224341700
2017-07-31978.00996.00972.00990.00176600174063400
2017-07-281010.001010.00976.00976.00383200376697800
2017-07-271003.001018.001002.001004.00109200110037300
2017-07-261008.001021.00994.001003.00132000133007900
2017-07-251003.001008.00994.001004.009610096301700
2017-07-241010.001010.00992.001004.00175900176348200
2017-07-21981.001014.00973.001011.00241000240228100
2017-07-20976.00986.00975.00981.00125100122530100
2017-07-19972.00992.00967.00968.00149100145746700
2017-07-18951.00973.00951.00972.00126600121771300
2017-07-14952.00959.00948.00952.009790093193400
2017-07-13965.00977.00952.00954.00149200143544500
2017-07-12982.00983.00942.00953.00276700265984900
2017-07-11952.001000.00951.00984.00460200451399700
2017-07-10922.00947.00922.00946.00251000235411800
2017-07-07920.00922.00918.00922.009570088032500
2017-07-06916.00925.00914.00924.0010720098720500
2017-07-05910.00920.00909.00918.006540059744300
2017-07-04923.00924.00909.00911.007500068724900
2017-07-03922.00927.00916.00923.00133700123135300
2017-06-30908.00923.00900.00923.00129900118442900
2017-06-29900.00913.00896.00913.0010680096634600
2017-06-28903.00906.00896.00900.00229000206444300
2017-06-27925.00926.00907.00911.00335100307330500
2017-06-26927.00929.00916.00920.00130300120294000
2017-06-23935.00935.00905.00921.00154500142550900
2017-06-22930.00937.00927.00930.009410087610300
2017-06-21925.00937.00923.00931.009250086150800
2017-06-20925.00935.00921.00924.00114400106097100
2017-06-19925.00934.00920.00923.0010640098378900
2017-06-16918.00927.00912.00925.009650088824000
2017-06-15918.00921.00900.00912.0010560096140700
2017-06-14906.00920.00904.00918.0010530096122500
2017-06-13883.00904.00882.00903.00126200112850800
2017-06-12894.00903.00886.00890.00127000113426900
2017-06-09897.00910.00891.00895.0010670095923900
2017-06-08918.00920.00897.00899.00126100114304100
2017-06-07900.00919.00894.00917.00145300132076100
2017-06-06938.00938.00908.00908.00211400194227100
2017-06-05948.00950.00937.00940.009540090052700
2017-06-02940.00949.00938.00941.009890093234200
2017-06-01940.00950.00935.00940.00122800115622800
2017-05-31946.00946.00933.00936.008170076648300
2017-05-30935.00948.00924.00948.00128800120508300
2017-05-29950.00954.00933.00939.00173800164058100
2017-05-26955.00967.00943.00946.00221300210750200
2017-05-25935.00953.00925.00950.00205400193163300
2017-05-24935.00935.00919.00922.0010720099013200
2017-05-23945.00945.00925.00927.00183000170836400
2017-05-22919.00959.00917.00943.00422200397179700
2017-05-19890.00910.00883.00908.00181900163516600
2017-05-18877.00887.00870.00879.00114500100534100
2017-05-17890.00899.00886.00896.009060080922000
2017-05-16905.00908.00891.00895.00144000129105800
2017-05-15904.00912.00885.00905.00195300176208800
2017-05-12918.00928.00904.00904.00279500255660600
2017-05-11918.00924.00903.00921.00305700279673000
2017-05-10869.00918.00866.00915.00682100614089900
2017-05-09855.00858.00845.00845.00178400152345800
2017-05-08849.00855.00843.00850.00179100152365800
2017-05-02832.00842.00828.00836.00122600102653500
2017-05-01827.00833.00822.00832.009030074810300
2017-04-28825.00829.00818.00827.0011370093792100
2017-04-27820.00829.00806.00818.00294700241593900
2017-04-26836.00843.00822.00824.00201500167329200
2017-04-25814.00833.00810.00828.00178900147043100
2017-04-24812.00822.00804.00809.00135400109985600
2017-04-21813.00818.00801.00806.00234400189633400
2017-04-20802.00813.00799.00805.00179000144332700
2017-04-19783.00802.00780.00795.00179900143061400
2017-04-18789.00799.00780.00787.0011510090768600
2017-04-17750.00777.00743.00775.0012020091772900
2017-04-14760.00765.00750.00755.0012650095729300
2017-04-13756.00768.00753.00760.00154000116962600
2017-04-12776.00785.00763.00765.00253100195143600
2017-04-11782.00792.00775.00787.00227600178188200
2017-04-10769.00783.00763.00772.00250900194197000
2017-04-07755.00765.00741.00755.00291600219948700
2017-04-06770.00774.00749.00752.00303300230561800
2017-04-05794.00809.00763.00778.00360200281081300
2017-04-04817.00831.00778.00786.00369800294301700
2017-04-03860.00860.00823.00826.00373900313082100
2017-03-31850.00878.00844.00844.00412100354453300
2017-03-30820.00857.00819.00842.00432400364385400
2017-03-29825.00826.00806.00814.00159800130316000
2017-03-28810.00817.00802.00817.00141200114776000
2017-03-27838.00838.00789.00806.00341400278112600
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

   ※ 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