[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 
2017-03-22695.00699.00695.00698.0048003342700
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
2016-12-08608.00612.00608.00612.0050003047300
2016-12-07603.00610.00602.00605.00129007807100
2016-12-06603.00607.00600.00606.001810010916800
2016-12-05601.00602.00599.00600.0052003121100
2016-12-02601.00601.00598.00600.0085005099300
2016-12-01600.00608.00598.00600.00121007267000
2016-11-30597.00598.00591.00596.00101006011800
2016-11-29598.00603.00593.00596.001770010566900
2016-11-28610.00610.00593.00598.00156009367100
2016-11-25617.00617.00608.00608.0055003371100
2016-11-24612.00618.00611.00618.0048002942800
2016-11-22610.00617.00610.00611.0031001898700
2016-11-21617.00620.00609.00610.00103006322100
2016-11-18616.00616.00614.00615.0018001106600
2016-11-17615.00618.00613.00616.0025001539600
2016-11-16614.00619.00614.00615.001400862800
2016-11-15620.00620.00613.00613.0059003629800
2016-11-14612.00614.00609.00613.0074004520000
2016-11-11608.00613.00608.00612.001200733500
2016-11-10601.00611.00601.00608.0042002547300
2016-11-09610.00610.00586.00600.00134008000000
2016-11-08604.00611.00604.00611.0028001704200
2016-11-07612.00612.00604.00604.001600978400
2016-11-04596.00607.00596.00607.0071004266500
2016-11-02612.00612.00601.00605.0099006032800
2016-11-01620.00623.00595.00617.002760016917800
2016-10-31611.00635.00611.00635.002410015055000
2016-10-28618.00618.00612.00612.001600984600
2016-10-27610.00619.00610.00618.0064003950900
2016-10-26600.00617.00600.00610.0095005796300
2016-10-25618.00620.00607.00609.0041002520800
2016-10-24605.00622.00605.00620.002080012804300
2016-10-21603.00613.00595.00610.002470014964600
2016-10-20605.00605.00594.00602.0045002695300
2016-10-19594.00606.00594.00605.00120007240700
2016-10-18595.00603.00594.00600.00114006830800
2016-10-17590.00600.00587.00595.00137008145000
2016-10-14584.00590.00580.00590.00162009477600
2016-10-13584.00596.00583.00590.002500014742900
2016-10-12570.00584.00570.00582.001810010448200
2016-10-11569.00574.00567.00567.0078004444700
2016-10-07574.00574.00568.00569.00117006669000
2016-10-06578.00580.00569.00570.00128007338400
2016-10-05583.00584.00579.00579.0034001978600
2016-10-04578.00585.00577.00583.00118006878800
2016-10-03585.00589.00576.00579.003890022685400
2016-09-30580.00580.00574.00575.001700979200
2016-09-29585.00585.00575.00583.0049002835100
2016-09-28575.00593.00572.00582.00128007392300
2016-09-27578.00578.00567.00577.0078004456700
2016-09-26580.00580.00575.00579.0037002139000
2016-09-23570.00582.00566.00580.00104005975200
2016-09-21560.00568.00560.00568.0026001469300
2016-09-20564.00565.00560.00560.0069003875100
2016-09-16553.00557.00551.00557.0033001824700
2016-09-15558.00558.00546.00553.0098005390800
2016-09-14557.00557.00551.00551.001200663500
2016-09-13553.00557.00553.00556.0026001439600
2016-09-12558.00560.00549.00550.00154008532700
2016-09-09559.00567.00559.00561.0088004938700
2016-09-08554.00561.00553.00560.0032001787500
2016-09-07561.00565.00560.00561.0021001179000
2016-09-06566.00568.00558.00567.0066003718100
2016-09-05554.00576.00554.00568.00144008134800
2016-09-02548.00554.00547.00554.0048002634500
2016-09-01553.00553.00546.00553.0040002198900
2016-08-31546.00555.00546.00547.0022001205600
2016-08-30543.00556.00543.00546.0067003667500
2016-08-29539.00549.00539.00549.0094005108300
2016-08-26535.00537.00533.00535.001200641900
2016-08-25532.00535.00530.00535.0038002021600
2016-08-24540.00540.00534.00534.0072003863100
2016-08-23540.00545.00537.00539.0058003140200
2016-08-22539.00540.00538.00539.001880010126200
2016-08-19545.00546.00538.00540.0098005316900
2016-08-18544.00546.00544.00546.0036001959600
2016-08-17546.00550.00545.00550.0046002515500
2016-08-16558.00558.00549.00549.00600330300
2016-08-15551.00551.00547.00551.00900494700
2016-08-12546.00555.00546.00551.001700931100
2016-08-10544.00544.00540.00540.0039002110100
2016-08-09546.00549.00541.00544.0049002664300
2016-08-08540.00544.00537.00538.0086004640400
2016-08-05547.00547.00540.00541.0087004729200
2016-08-04547.00550.00546.00550.001600879200
2016-08-03549.00555.00547.00547.0044002420100
2016-08-02553.00555.00550.00550.0078004310200
2016-08-01564.00564.00553.00553.0064003561800
2016-07-29554.00582.00554.00560.003190018051200
2016-07-28529.00535.00528.00535.0034001806400
2016-07-27525.00530.00525.00528.0030001580300
2016-07-26527.00530.00527.00528.001100581300
2016-07-25527.00528.00527.00528.001000527800
2016-07-22532.00532.00527.00529.0034001798300
2016-07-21531.00532.00527.00528.001300688800
2016-07-20527.00528.00525.00526.0049002579700
2016-07-19530.00530.00530.00530.0010053000
2016-07-15529.00529.00526.00529.0019001003500
2016-07-14530.00530.00527.00527.0022001162600
2016-07-13528.00530.00527.00527.0027001427400
2016-07-12532.00532.00527.00528.001700897200
2016-07-11531.00531.00525.00525.001100583000
2016-07-08528.00528.00521.00521.0032001680600
2016-07-07535.00535.00528.00528.00800427300
2016-07-06530.00530.00527.00530.001600845000
2016-07-05535.00537.00535.00537.0025001339900
2016-07-04527.00543.00527.00535.0050002679200
2016-07-01525.00527.00524.00527.001000525400
2016-06-30521.00522.00520.00521.001800937900
2016-06-29524.00524.00520.00520.0027001407500
2016-06-28517.00524.00517.00524.001100572000
2016-06-27518.00529.00516.00529.0026001348000
2016-06-24533.00533.00520.00527.0045002365700
2016-06-23526.00535.00526.00535.001300689700
2016-06-22525.00537.00524.00534.0046002444000
2016-06-21523.00535.00523.00535.001800957500
2016-06-20520.00523.00520.00523.001200626300
2016-06-17530.00535.00526.00526.0039002072200
2016-06-16521.00530.00521.00530.0068003572300
2016-06-15518.00530.00518.00521.0035001822800
2016-06-14519.00520.00518.00518.0064003321500
2016-06-13525.00530.00524.00525.0051002683800
2016-06-10528.00531.00525.00531.0026001368700
2016-06-09534.00534.00528.00528.001100584500
2016-06-08533.00533.00529.00529.00200106200
2016-06-07527.00527.00526.00526.001100579600
2016-06-06530.00531.00521.00525.0038001986600
2016-06-03533.00534.00531.00531.0023001225200
2016-06-02535.00536.00532.00532.0046002457000
2016-06-01535.00536.00533.00533.0049002620900
2016-05-31535.00536.00534.00535.0020001069700
2016-05-30535.00538.00534.00535.0041002195600
2016-05-27535.00536.00534.00534.0037001979000
2016-05-26534.00537.00534.00536.0028001500700
2016-05-25539.00540.00533.00534.0032001716600
2016-05-24532.00535.00532.00535.0080004270800
2016-05-23540.00540.00536.00536.0022001184700
2016-05-20534.00537.00534.00536.00300160700
2016-05-19537.00539.00537.00539.001700914600
2016-05-18538.00539.00534.00534.0026001394700
2016-05-17539.00540.00539.00540.001100593400
2016-05-16546.00546.00537.00537.0040002169800
2016-05-13538.00539.00535.00536.001100590300
2016-05-12541.00541.00538.00538.00600323700
2016-05-11537.00541.00535.00541.001300699200
2016-05-10537.00537.00532.00535.0028001497800
2016-05-09534.00547.00531.00532.0064003415100
2016-05-06540.00540.00533.00533.0027001452000
2016-05-02535.00540.00531.00533.0054002884800
2016-04-28548.00548.00540.00540.0045002445600
2016-04-27552.00552.00549.00549.0019001047200
2016-04-26553.00557.00551.00552.001200664900
2016-04-25555.00564.00555.00559.00700389800
2016-04-22550.00550.00546.00550.0092005045500
2016-04-21545.00550.00544.00550.0047002564300
2016-04-20537.00545.00537.00542.0025001353400
2016-04-19537.00540.00536.00536.0044002360900
2016-04-18537.00537.00531.00537.0053002828800
2016-04-15540.00540.00537.00538.0069003714200
2016-04-14530.00537.00530.00537.0074003950100
2016-04-13530.00535.00530.00532.0059003132800
2016-04-12535.00537.00535.00537.001200642300
2016-04-11535.00535.00528.00529.0021001115000
2016-04-08540.00540.00528.00538.001600859700
2016-04-07541.00541.00541.00541.00200108200
2016-04-06541.00541.00540.00540.001400757000
2016-04-05555.00555.00544.00544.0030001641900
2016-04-04552.00558.00545.00558.0030001656200
2016-04-01559.00560.00556.00556.0034001898500
2016-03-31570.00570.00560.00565.0028001584700
2016-03-30574.00574.00567.00570.0027001542200
2016-03-29560.00579.00560.00573.00117006611600
2016-03-28606.00608.00600.00600.00107006468200
2016-03-25607.00608.00604.00605.0063003823500
2016-03-24599.00607.00598.00600.0050003005800
2016-03-23595.00599.00593.00599.0021001253700
2016-03-22591.00595.00591.00595.0037002190800
2016-03-18585.00594.00585.00591.001200706600
2016-03-17583.00594.00582.00593.0052003067700
2016-03-16583.00587.00581.00583.0048002800900
2016-03-15583.00587.00580.00587.0035002041800

   ※ 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