[4695 東証2部] マイスターエンジニアリング 日足 時系列データ

[4695 東証2部] マイスターエンジニアリング (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-13910.00910.00883.00896.0092008301000
2017-12-12870.00915.00866.00903.002920026194300
2017-12-11870.00878.00870.00873.0037003226300
2017-12-08878.00888.00867.00870.001200010527400
2017-12-07842.00861.00842.00848.0097008258300
2017-12-06850.00861.00843.00850.0075006380400
2017-12-05874.00880.00850.00861.001630014048500
2017-12-04899.00918.00885.00888.001720015438700
2017-12-01914.00920.00897.00903.004050036940700
2017-11-30905.00914.00888.00900.006140055381400
2017-11-29870.00879.00869.00879.0082007181400
2017-11-28880.00880.00861.00871.0094008185200
2017-11-27849.00869.00831.00869.002460020909000
2017-11-24882.00882.00851.00864.002090018094100
2017-11-22851.00898.00850.00883.007360064677500
2017-11-21815.00877.00812.00877.007630064595500
2017-11-20781.00822.00772.00809.005030039996200
2017-11-17766.00768.00764.00768.0052003985300
2017-11-16756.00767.00755.00764.0062004716600
2017-11-15776.00785.00750.00763.002380018338200
2017-11-14768.00776.00768.00776.0080006170400
2017-11-13778.00780.00770.00772.00110008526100
2017-11-10768.00779.00767.00778.0092007095800
2017-11-09780.00781.00770.00778.0085006600700
2017-11-08769.00779.00761.00779.0083006408800
2017-11-07773.00776.00757.00769.001790013754200
2017-11-06769.00787.00769.00770.003310025753300
2017-11-02760.00780.00752.00772.002010015399800
2017-11-01746.00769.00746.00763.003680027794800
2017-10-31715.00755.00715.00746.006860050498200
2017-10-30715.00719.00710.00719.0099007082600
2017-10-27714.00715.00707.00715.0093006616000
2017-10-26706.00715.00706.00706.0094006684800
2017-10-25706.00713.00705.00708.0047003326000
2017-10-24706.00716.00697.00713.001650011711700
2017-10-23712.00712.00701.00706.00108007617000
2017-10-20709.00712.00707.00712.0052003692200
2017-10-19708.00711.00705.00711.0048003397000
2017-10-18710.00710.00703.00709.0056003959200
2017-10-17710.00710.00705.00710.0034002409900
2017-10-16709.00709.00702.00705.0096006781800
2017-10-13717.00718.00686.00709.0095006721200
2017-10-12706.00715.00705.00714.00105007448200
2017-10-11697.00707.00696.00703.0054003790700
2017-10-10695.00718.00695.00699.00124008753400
2017-10-06695.00700.00692.00695.0031002157800
2017-10-05700.00710.00694.00695.0068004761500
2017-10-04707.00708.00697.00697.001810012697800
2017-10-03707.00715.00702.00702.0088006234700
2017-10-02688.00709.00688.00709.00132009223400
2017-09-29681.00697.00681.00695.00104007187600
2017-09-28680.00687.00680.00680.0030002047600
2017-09-27677.00689.00669.00680.0072004868700
2017-09-26677.00685.00677.00681.0019001294200
2017-09-25680.00687.00679.00681.0023001566900
2017-09-22683.00692.00679.00679.0020001367000
2017-09-21680.00691.00680.00683.00145009954300
2017-09-20681.00682.00678.00679.0038002584400
2017-09-19683.00684.00675.00682.00110007487700
2017-09-15680.00681.00670.00679.0068004616500
2017-09-14684.00684.00678.00680.00114007757500
2017-09-13679.00685.00679.00685.0051003475000
2017-09-12675.00678.00675.00678.001300878400
2017-09-11670.00680.00665.00675.0045003025400
2017-09-08678.00678.00670.00670.001000671100
2017-09-07665.00680.00665.00674.0036002411600
2017-09-06670.00670.00661.00669.0039002599800
2017-09-05679.00685.00657.00660.0077005169800
2017-09-04686.00686.00681.00681.0023001573800
2017-09-01682.00688.00682.00688.0061004174500
2017-08-31683.00684.00677.00684.0022001496700
2017-08-30681.00685.00680.00680.0040002734900
2017-08-29685.00685.00680.00680.00800545000
2017-08-28678.00685.00678.00685.0029001975200
2017-08-25680.00680.00678.00678.00900611300
2017-08-24679.00680.00679.00680.0018001223600
2017-08-23676.00680.00674.00680.0059003997500
2017-08-22681.00682.00675.00676.00116007876700
2017-08-21680.00680.00678.00680.0068004623700
2017-08-18681.00684.00680.00683.0052003549400
2017-08-17683.00683.00681.00682.0034002319000
2017-08-16679.00683.00679.00680.0042002863400
2017-08-15681.00684.00677.00681.0090006121500
2017-08-14680.00689.00678.00681.00127008653400
2017-08-10676.00697.00671.00684.006330043152700
2017-08-09665.00686.00657.00677.004990033513500
2017-08-08646.00666.00643.00665.002630017173800
2017-08-07643.00650.00641.00649.00122007862500
2017-08-04643.00644.00642.00642.0017001093100
2017-08-03644.00644.00640.00643.0071004566800
2017-08-02639.00642.00635.00637.0046002937600
2017-08-01641.00641.00630.00635.002560016292300
2017-07-31645.00646.00642.00642.00151009734700
2017-07-28646.00653.00646.00646.001800011685900
2017-07-27647.00648.00645.00648.0025001617500
2017-07-26651.00653.00644.00650.001650010696000
2017-07-25653.00656.00650.00650.0097006323700
2017-07-24655.00657.00652.00652.0041002683100
2017-07-21656.00659.00655.00655.0024001574700
2017-07-20656.00662.00652.00662.00149009759100
2017-07-19656.00663.00655.00656.0086005645700
2017-07-18657.00661.00655.00656.0048003150400
2017-07-14659.00663.00656.00663.0055003624000
2017-07-13660.00667.00658.00658.0038002514100
2017-07-12660.00660.00657.00657.0069004551300
2017-07-11658.00667.00658.00659.0079005217800
2017-07-10655.00671.00655.00662.0096006365400
2017-07-07658.00661.00650.00658.0055003599600
2017-07-06656.00663.00654.00660.0026001708500
2017-07-05658.00669.00656.00656.0026001715500
2017-07-04653.00657.00653.00655.0024001571600
2017-07-03653.00655.00653.00655.001000653600
2017-06-30653.00655.00652.00655.0016001045000
2017-06-29655.00655.00653.00655.0035002291100
2017-06-28648.00659.00648.00659.0029001900600
2017-06-27647.00655.00646.00650.0042002724400
2017-06-26645.00655.00645.00647.0026001689600
2017-06-23649.00649.00642.00645.0045002902800
2017-06-22649.00651.00647.00650.0051003314700
2017-06-21649.00649.00644.00647.0048003098700
2017-06-20648.00654.00646.00651.0051003308700
2017-06-19649.00655.00645.00648.0051003315300
2017-06-16648.00648.00643.00644.0048003107000
2017-06-15642.00644.00640.00644.001200770900
2017-06-14645.00648.00642.00642.0027001738900
2017-06-13645.00645.00644.00644.00800515600
2017-06-12645.00652.00644.00644.0068004388200
2017-06-09651.00651.00646.00646.001200776200
2017-06-08647.00653.00646.00646.0027001748800
2017-06-07651.00656.00647.00647.0044002858900
2017-06-06651.00654.00650.00650.0017001106700
2017-06-05656.00656.00650.00650.0025001628400
2017-06-02655.00657.00647.00648.0090005880900
2017-06-01650.00655.00650.00653.0026001696300
2017-05-31650.00650.00647.00650.0017001101000
2017-05-30644.00652.00644.00651.0032002073400
2017-05-29640.00648.00640.00644.0038002449800
2017-05-26643.00643.00640.00640.00129008265700
2017-05-25642.00648.00641.00643.0047003021600
2017-05-24646.00650.00642.00643.0057003671600
2017-05-23645.00653.00642.00647.0071004576200
2017-05-22645.00649.00641.00642.0044002832800
2017-05-19636.00645.00636.00645.0054003460700
2017-05-18631.00636.00631.00635.0042002656200
2017-05-17636.00642.00636.00636.0027001723000
2017-05-16638.00642.00634.00634.001890012024500
2017-05-15635.00647.00630.00635.003500022199700
2017-05-12663.00672.00663.00665.0023001533400
2017-05-11660.00664.00660.00661.00800529300
2017-05-10653.00666.00651.00661.0079005198300
2017-05-09669.00672.00663.00667.00144009606600
2017-05-08671.00677.00667.00672.0082005521900
2017-05-02658.00668.00657.00663.0062004102800
2017-05-01676.00676.00665.00668.0033002217600
2017-04-28670.00677.00670.00674.00600403300
2017-04-27664.00670.00664.00670.00400266800
2017-04-26666.00669.00662.00669.0038002526900
2017-04-25655.00688.00655.00667.0034002281100
2017-04-24652.00656.00651.00655.0052003394500
2017-04-21654.00655.00654.00655.00300196300
2017-04-20653.00662.00651.00654.0019001247600
2017-04-19654.00657.00650.00653.0022001438400
2017-04-18653.00654.00647.00654.0039002537300
2017-04-17653.00653.00653.00653.00200130600
2017-04-14650.00656.00650.00655.0022001438200
2017-04-13651.00652.00650.00650.0041002669600
2017-04-12665.00665.00653.00656.0040002627400
2017-04-11660.00660.00658.00660.0029001912800
2017-04-10659.00670.00659.00660.0016001057400
2017-04-07657.00659.00655.00656.0032002099700
2017-04-06666.00666.00656.00658.00109007215100
2017-04-05680.00682.00675.00676.0041002780600
2017-04-04686.00687.00666.00681.00118008054700
2017-04-03684.00688.00683.00686.0087005955800
2017-03-31687.00688.00686.00686.001200824100
2017-03-30686.00686.00683.00683.0044003011900
2017-03-29682.00690.00682.00683.002160014765200
2017-03-28707.00711.00701.00708.0090006359900
2017-03-27700.00712.00700.00708.0061004305400
2017-03-24701.00715.00700.00708.0046003251500
2017-03-23698.00700.00697.00698.0027001886000
2017-03-22695.00699.00695.00698.0048003342700
2017-03-21695.00699.00695.00696.00107007445700
2017-03-17710.00710.00698.00702.001500010540200
2017-03-16715.00716.00713.00715.0038002713300
2017-03-15717.00721.00714.00715.0094006746100
2017-03-14720.00720.00715.00716.0062004453300
2017-03-13718.00719.00716.00718.0021001508400
2017-03-10713.00720.00713.00718.0050003587000
2017-03-09713.00715.00713.00713.0022001570100
2017-03-08716.00716.00712.00714.0051003639800
2017-03-07715.00719.00715.00716.0035002509300
2017-03-06713.00719.00711.00714.0068004860400
2017-03-03715.00719.00713.00719.0072005152000
2017-03-02724.00724.00713.00719.00100007181700
2017-03-01722.00722.00718.00722.0034002451400
2017-02-28725.00725.00721.00722.0036002600500
2017-02-27723.00723.00715.00721.0065004677000
2017-02-24722.00725.00721.00722.0033002387000
2017-02-23725.00725.00720.00721.0017001226000
2017-02-22715.00728.00712.00727.0041002951300
2017-02-21725.00730.00710.00717.0091006560700
2017-02-20711.00721.00710.00721.0057004092100
2017-02-17703.00716.00703.00714.0048003410500
2017-02-16709.00714.00705.00706.0044003114400
2017-02-15703.00723.00703.00708.0096006864000
2017-02-14706.00706.00696.00703.0078005473200
2017-02-13704.00707.00695.00704.00102007142700
2017-02-10707.00709.00702.00705.0064004511600
2017-02-09695.00708.00690.00707.00105007333200
2017-02-08703.00710.00695.00704.00121008481500
2017-02-07717.00718.00702.00715.0049003491400
2017-02-06709.00718.00701.00718.0081005746000
2017-02-03697.00716.00697.00709.0060004238600
2017-02-02696.00725.00696.00697.002080014693800
2017-02-01693.00707.00693.00697.00128008953800
2017-01-31717.00717.00653.00693.006100042724400
2017-01-30726.00742.00723.00732.003950028869500
2017-01-27724.00724.00720.00723.0045003247000
2017-01-26721.00727.00721.00726.00137009919100
2017-01-25711.00726.00710.00721.00121008690700
2017-01-24720.00722.00694.00707.002030014504100
2017-01-23720.00723.00716.00720.001480010652500
2017-01-20723.00723.00708.00716.001780012712400
2017-01-19711.00725.00711.00725.002220015945400
2017-01-18700.00718.00700.00710.0080005682700
2017-01-17715.00718.00701.00704.00116008240600
2017-01-16722.00730.00715.00715.003340024170000
2017-01-13695.00725.00695.00717.005770041197200
2017-01-12694.00701.00692.00697.001880013130900
2017-01-11695.00702.00694.00694.002130014867200
2017-01-10700.00701.00695.00696.003190022229900
2017-01-06700.00703.00695.00695.002290016014700
2017-01-05710.00710.00691.00692.003020021163800
2017-01-04685.00710.00685.00697.005000034896800
2016-12-30680.00688.00679.00681.002820019224400
2016-12-29684.00684.00670.00677.001570010638300
2016-12-28683.00686.00680.00684.00119008125400
2016-12-27688.00688.00667.00683.003600024484100
2016-12-26685.00690.00681.00688.002800019188900
2016-12-22659.00681.00654.00681.002410016037500
2016-12-21653.00659.00651.00656.001830011985200
2016-12-20651.00655.00649.00653.0087005658500
2016-12-19655.00657.00647.00657.002760017986200
2016-12-16639.00649.00635.00648.002200014135900
2016-12-15630.00636.00628.00634.00153009665300
2016-12-14617.00628.00617.00628.00145009038600
2016-12-13614.00616.00613.00616.0031001904900
2016-12-12615.00616.00613.00613.0046002824500
2016-12-09613.00617.00610.00613.0049003008100

   ※ 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