[3594 JQ] モリシタ 日足 時系列データ

[3594 JQ] モリシタ (繊維製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-06-1849.0056.0035.0037.0093650043098700
2010-06-1785.00103.0045.0045.00105470089249100
2010-06-1645.0074.0044.0074.0075030048884400
2010-06-1540.0049.0038.0044.001820008063900
2010-06-1433.0047.0033.0040.0041670016794300
2010-06-1132.0035.0031.0033.001014003409400
2010-06-1035.0036.0032.0033.00735002472100
2010-06-0940.0040.0036.0036.00343001268600
2010-06-0835.0040.0035.0038.001347005073800
2010-06-0734.0042.0032.0035.0029350010939100
2010-06-0438.0040.0032.0036.002527009007100
2010-06-0330.0045.0030.0040.0068720027350300
2010-06-0230.0032.0029.0030.001119003357400
2010-06-0133.0035.0031.0031.001238004029200
2010-05-3132.0033.0030.0032.001749005464300
2010-05-2837.0037.0032.0033.002220007678500
2010-05-2741.0041.0033.0037.0031230011307100
2010-05-2629.0052.0029.0041.00116810050959800
2010-05-2537.0037.0028.0030.002616008246200
2010-05-2446.0046.0037.0040.0026900010892000
2010-05-2139.0050.0037.0049.0050460021629300
2010-05-2065.0067.0063.0064.00357002281200
2010-05-1967.0070.0062.0064.00766004950700
2010-05-1867.0077.0065.0067.0028370019397500
2010-05-1792.0092.0082.0082.00378003197200
2010-05-1496.0096.0091.0091.00775007209700
2010-05-1394.0099.0090.0091.00526004911700
2010-05-1285.00105.0082.0096.0021270019631200
2010-05-1198.00100.0084.0088.0028700026949800
2010-05-10116.00118.00103.00108.0016200017908500
2010-05-07102.00120.0096.00104.0086720092895500
2010-05-06105.00105.0096.0096.0012020012142500
2010-04-30107.00115.00105.00107.00845009153400
2010-04-28121.00122.00103.00108.0012400013762600
2010-04-27129.00129.00120.00121.00574007017300
2010-04-26125.00131.00122.00125.00692008631500
2010-04-23133.00133.00126.00127.00329004268700
2010-04-22135.00135.00131.00132.00248003300800
2010-04-21136.00145.00132.00136.0012550017081000
2010-04-20144.00144.00134.00135.0011160015326600
2010-04-19145.00151.00143.00146.0012840018723100
2010-04-16148.00170.00142.00159.0048400074564800
2010-04-15148.00149.00137.00138.0013480019071100
2010-04-14156.00161.00143.00146.0019890029815100
2010-04-13171.00171.00158.00163.0014770024104200
2010-04-12176.00185.00168.00168.0028240048932000
2010-04-09190.00205.00166.00178.00648200119850700
2010-04-08184.00242.00178.00178.001081600229432800
2010-04-07164.00217.00147.00207.001222500231841100
2010-04-06150.00167.00126.00167.001395100204471900
2010-04-05107.00117.00104.00117.0059220067053000
2010-04-0285.00102.0080.0087.0044440041191400
2010-04-0190.0090.0083.0085.00874007495300
2010-03-3192.0093.0089.0091.00855007780000
2010-03-3097.0099.0094.0095.00787007531700
2010-03-29101.00101.0094.0099.0011110010820600
2010-03-26105.00110.0092.0094.0036700037317500
2010-03-2596.0098.0092.0097.0010730010180300
2010-03-24108.00108.0096.0098.0014640014893300
2010-03-23114.00117.00105.00107.0017970019582700
2010-03-19116.00121.00111.00115.0034830040426400
2010-03-18118.00129.00108.00108.0044080051489600
2010-03-17128.00130.00116.00123.0036030043928000
2010-03-16136.00154.00123.00132.0051230070027700
2010-03-15106.00151.00104.00151.00943600120541300
2010-03-1292.00104.0083.00101.0072200067519400
2010-03-1167.0080.0064.0077.0093710068066800
2010-03-1060.0097.0057.0060.0077690055010400
2010-03-0970.0070.0070.0070.005300371000
2010-03-08120.00120.00120.00120.0010012000
2010-03-05200.00200.00200.00200.0010020000
2010-03-0400
2010-03-0300
2010-03-0200
2010-03-01210.00210.00210.00210.001900399000
2010-02-26199.00201.00199.00200.00800159700
2010-02-25190.00190.00190.00190.0010019000
2010-02-2400
2010-02-2300
2010-02-22190.00190.00190.00190.0010019000
2010-02-19190.00190.00190.00190.0010019000
2010-02-18190.00190.00190.00190.0020038000
2010-02-17185.00185.00185.00185.0010018500
2010-02-16200.00201.00200.00201.001000200100
2010-02-15210.00210.00200.00200.001000209000
2010-02-12200.00200.00200.00200.0010020000
2010-02-10200.00200.00200.00200.0010020000
2010-02-09200.00200.00200.00200.0030060000
2010-02-08215.00215.00215.00215.0010021500
2010-02-05211.00211.00211.00211.0030063300
2010-02-0400
2010-02-0300
2010-02-02259.00259.00259.00259.00600155400
2010-02-01247.00247.00247.00247.0010024700
2010-01-29236.00236.00236.00236.0030070800
2010-01-28225.00225.00225.00225.0020045000
2010-01-2700
2010-01-26240.00240.00240.00240.0020048000
2010-01-2500
2010-01-2200
2010-01-2100
2010-01-20229.00229.00229.00229.0030068700
2010-01-19230.00230.00230.00230.0010023000
2010-01-1800
2010-01-15247.00247.00240.00240.00600147500
2010-01-14236.00236.00236.00236.0010023600
2010-01-13226.00236.00226.00236.001100249600
2010-01-1200
2010-01-08240.00250.00240.00250.0030074000
2010-01-07240.00240.00240.00240.0010024000
2010-01-06240.00252.00240.00252.0030074400
2010-01-0500
2010-01-0400
2009-12-30264.00264.00252.00252.001800472800
2009-12-29260.00260.00250.00252.001800464600
2009-12-28252.00252.00252.00252.0030075600
2009-12-25238.00240.00238.00240.0020047800
2009-12-24245.00257.00237.00237.00700173000
2009-12-22240.00240.00240.00240.0010024000
2009-12-21240.00240.00240.00240.00500120000
2009-12-18250.00250.00250.00250.0010025000
2009-12-17245.00270.00245.00270.00400105500
2009-12-1600
2009-12-15267.00267.00267.00267.00600160200
2009-12-14255.00255.00255.00255.0010025500
2009-12-11250.00250.00250.00250.0010025000
2009-12-10250.00250.00250.00250.0010025000
2009-12-0900
2009-12-0800
2009-12-0700
2009-12-04283.00283.00282.00282.00700198000
2009-12-03284.00284.00284.00284.0020056800
2009-12-02279.00279.00279.00279.0010027900
2009-12-0100
2009-11-30279.00279.00279.00279.0010027900
2009-11-27279.00279.00279.00279.0030083700
2009-11-26279.00279.00244.00244.00400104600
2009-11-25266.00266.00266.00266.0030079800
2009-11-24280.00280.00265.00265.00600165000
2009-11-20305.00305.00290.00290.00500148500
2009-11-19310.00310.00300.00300.0030092000
2009-11-18325.00325.00325.00325.0020065000
2009-11-17345.00345.00330.00330.00300100500
2009-11-16345.00345.00345.00345.0010034500
2009-11-13400.00400.00340.00340.00600228000
2009-11-1200
2009-11-1100
2009-11-1000
2009-11-0900
2009-11-0600
2009-11-0500
2009-11-0400
2009-11-02395.00395.00395.00395.0010039500
2009-10-30351.00395.00351.00395.001100393400
2009-10-2900
2009-10-28350.00350.00321.00321.001100364100
2009-10-27365.00381.00365.00381.00700260400
2009-10-26391.00400.00378.00380.0033001280400
2009-10-23350.00369.00345.00369.0039001388200
2009-10-22270.00320.00270.00320.0020059000
2009-10-21275.00275.00275.00275.0010027500
2009-10-20270.00275.00270.00275.0030082000
2009-10-1900
2009-10-1600
2009-10-15288.00288.00288.00288.00400115200
2009-10-14275.00275.00275.00275.0010027500
2009-10-13276.00276.00276.00276.0010027600
2009-10-09278.00278.00278.00278.0010027800
2009-10-08278.00278.00278.00278.0020055600
2009-10-07275.00275.00275.00275.0010027500
2009-10-0600
2009-10-05285.00285.00285.00285.00500142500
2009-10-02282.00288.00282.00288.00800226700
2009-10-01312.00312.00312.00312.0020062400
2009-09-30332.00332.00332.00332.001000332000
2009-09-29332.00332.00332.00332.0010033200
2009-09-28360.00360.00350.00350.00900320300
2009-09-25345.00345.00335.00335.00300101500
2009-09-2400
2009-09-18360.00360.00360.00360.0010036000
2009-09-1700
2009-09-16376.00376.00375.00375.0020075100
2009-09-15380.00380.00375.00375.00700264500
2009-09-14365.00365.00365.00365.00300109500
2009-09-11365.00365.00365.00365.00300109500
2009-09-10372.00372.00365.00365.00800293800
2009-09-0900
2009-09-08370.00370.00370.00370.0020074000
2009-09-07365.00365.00365.00365.0010036500
2009-09-04370.00370.00365.00365.00300110500
2009-09-03375.00375.00373.00373.00300112100
2009-09-02384.00384.00375.00375.001000382300
2009-09-01384.00384.00384.00384.0020076800
2009-08-31384.00385.00384.00384.00800307300
2009-08-28382.00387.00375.00384.002000760600
2009-08-27410.00410.00410.00410.0010041000
2009-08-26410.00410.00410.00410.001300533000
2009-08-2500
2009-08-2400
2009-08-2100
2009-08-20403.00403.00403.00403.0010040300
2009-08-1900
2009-08-1800
2009-08-17410.00410.00410.00410.00300123000
2009-08-14405.00405.00404.00405.002000809900
2009-08-13405.00405.00400.00400.00400161500
2009-08-12420.00420.00420.00420.00300126000
2009-08-11415.00420.00405.00405.001800738000
2009-08-1000
2009-08-07460.00460.00460.00460.0010046000
2009-08-06450.00450.00450.00450.00300135000
2009-08-05449.00450.00449.00450.00300134800
2009-08-04430.00450.00430.00432.0055002419300
2009-08-03415.00415.00415.00415.00600249000
2009-07-31445.00445.00420.00420.001100484500
2009-07-30420.00420.00420.00420.0010042000
2009-07-29420.00420.00400.00420.00600250000
2009-07-28420.00420.00420.00420.0010042000
2009-07-27450.00450.00425.00425.00300132500
2009-07-24421.00441.00421.00425.00600258400
2009-07-23414.00414.00414.00414.0010041400
2009-07-22424.00424.00420.00420.00400168800
2009-07-21415.00420.00410.00420.00500207400
2009-07-1700
2009-07-16390.00396.00385.00385.001700662800
2009-07-15400.00400.00384.00385.00700276700
2009-07-14403.00403.00375.00375.00700273000
2009-07-13436.00436.00401.00401.001600676600
2009-07-10445.00445.00429.00431.001400610800
2009-07-09480.00480.00450.00465.0024001118200
2009-07-08540.00540.00499.00510.001200634300
2009-07-07510.00548.00500.00520.0046002361700
2009-07-06610.00610.00570.00570.0075004401000
2009-07-03915.00926.00660.00670.001360011126800
2009-07-02715.00755.00715.00755.001740012689000
2009-07-01555.00555.00555.00555.001000555000
2009-06-30475.00475.00475.00475.00400190000
2009-06-29395.00395.00395.00395.0039001540500
2009-06-26315.00315.00315.00315.0020063000
2009-06-2500
2009-06-24300.00300.00300.00300.0010030000
2009-06-2300
2009-06-22303.00303.00303.00303.0010030300
2009-06-19328.00328.00328.00328.0010032800
2009-06-1800
2009-06-1700
2009-06-1600
2009-06-15328.00328.00328.00328.00700229600
2009-06-12313.00313.00313.00313.0010031300
2009-06-1100

   ※ 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。 

Twitter