[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 
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
2016-03-14581.00583.00576.00582.0048002784700
2016-03-11575.00575.00573.00575.001400804200
2016-03-10575.00576.00575.00575.001200690100
2016-03-09582.00582.00575.00575.00900519900
2016-03-08588.00588.00571.00573.0026001506000
2016-03-07578.00581.00574.00581.0022001270500
2016-03-04575.00577.00575.00577.00300172700
2016-03-03590.00590.00570.00577.0060003466700
2016-03-02585.00585.00580.00580.0034001980000
2016-03-01585.00585.00580.00584.0038002213200
2016-02-29580.00590.00580.00585.0023001350500
2016-02-26585.00591.00582.00589.0032001874300
2016-02-25578.00582.00578.00582.0018001043200
2016-02-24578.00582.00578.00578.001200695200
2016-02-23576.00580.00576.00580.001100634500
2016-02-22563.00583.00563.00583.001500866200
2016-02-19571.00571.00571.00571.0010057100
2016-02-18580.00594.00559.00574.0029001665100
2016-02-17555.00580.00555.00578.0022001258400
2016-02-16535.00564.00535.00564.0033001785200
2016-02-15525.00537.00524.00535.0038002006900
2016-02-12548.00548.00514.00517.0055002910200
2016-02-10574.00574.00549.00549.0059003300400
2016-02-09590.00590.00574.00574.0040002333400
2016-02-08592.00592.00592.00592.0017001006400
2016-02-05593.00593.00593.00593.00300177900
2016-02-04585.00596.00585.00595.001200708900
2016-02-03600.00609.00590.00607.0049002929700
2016-02-02613.00613.00602.00602.0037002247600
2016-02-01624.00624.00612.00613.0075004645300
2016-01-29609.00625.00606.00624.0029001780400
2016-01-28588.00601.00574.00601.0026001527800
2016-01-27598.00601.00598.00601.00900539400
2016-01-26571.00599.00571.00599.0019001098900
2016-01-25571.00576.00571.00574.0018001029700
2016-01-22562.00575.00562.00570.0041002314000
2016-01-21560.00579.00560.00562.0031001745700
2016-01-20587.00587.00567.00580.0063003643400
2016-01-19593.00593.00593.00593.00600355800
2016-01-18590.00590.00588.00588.0060003535800
2016-01-15599.00609.00597.00597.0033001980600
2016-01-14604.00604.00594.00600.0065003900600
2016-01-13591.00606.00591.00606.0030001794800
2016-01-12608.00608.00590.00590.0097005841800
2016-01-08608.00624.00608.00608.0035002138300
2016-01-07611.00617.00611.00617.0060003684600
2016-01-06626.00630.00617.00617.0043002687900
2016-01-05615.00626.00615.00625.001600991700
2016-01-04632.00632.00610.00611.0034002110800
2015-12-30624.00632.00622.00626.001100689000
2015-12-29627.00632.00621.00622.0047002955400
2015-12-28602.00618.00602.00617.0064003901700
2015-12-25605.00606.00604.00604.0060003628700
2015-12-24615.00615.00605.00615.0058003540300
2015-12-22610.00617.00610.00615.0052003193300
2015-12-21620.00620.00605.00610.0069004209400
2015-12-18618.00623.00618.00618.0017001054100
2015-12-17629.00630.00619.00621.0056003500200
2015-12-16627.00627.00620.00620.0026001616200
2015-12-15620.00620.00618.00618.0024001485100
2015-12-14618.00625.00618.00620.0034002105300
2015-12-11624.00624.00624.00624.0018001123200
2015-12-10630.00630.00623.00624.001200750600
2015-12-09625.00630.00622.00630.001200752000
2015-12-08634.00634.00618.00622.0050003115800
2015-12-07637.00637.00634.00634.001400889700
2015-12-04631.00635.00628.00629.0023001454900
2015-12-03638.00638.00631.00631.001400886200
2015-12-02625.00634.00625.00634.001400878900
2015-12-01629.00640.00625.00625.0089005588200

   ※ 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