[4971 東証1部] メック 日足 時系列データ

[4971 東証1部] メック (化学)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-261193.001196.001176.001190.007230085959200
2017-04-251140.001182.001139.001179.00124900145725000
2017-04-241140.001145.001114.001135.006560074174900
2017-04-211121.001128.001104.001123.007520084007000
2017-04-201111.001137.001107.001115.008660097336700
2017-04-191094.001114.001088.001097.00116700128296200
2017-04-181105.001122.001089.001098.005580061425400
2017-04-171097.001116.001094.001101.004950054553500
2017-04-141118.001134.001090.001095.008710096196700
2017-04-131104.001126.001084.001120.00155300171587100
2017-04-121162.001164.001118.001128.00160000181756200
2017-04-111186.001196.001174.001182.00101300119793500
2017-04-101175.001200.001175.001185.007580089964000
2017-04-071178.001186.001136.001161.00113200131150600
2017-04-061182.001182.001137.001159.00164000189729100
2017-04-051213.001225.001171.001195.00199000237557600
2017-04-041278.001284.001180.001213.00207200254378600
2017-04-031266.001284.001250.001278.00128100162771400
2017-03-311281.001301.001267.001274.00172400221537500
2017-03-301288.001308.001262.001270.00202600260297300
2017-03-291260.001309.001259.001294.00198300254186300
2017-03-281239.001248.001216.001248.00141600175213000
2017-03-271258.001265.001218.001231.00159200196327900
2017-03-241230.001296.001223.001277.00452800575552800
2017-03-231183.001218.001172.001217.00139500166874200
2017-03-221187.001194.001150.001183.00135300159967600
2017-03-211220.001239.001202.001210.00149900182397700
2017-03-171224.001228.001177.001210.00231000276877900
2017-03-161190.001236.001189.001224.00486400591406800
2017-03-151160.001168.001147.001168.00146000169609200
2017-03-141120.001171.001114.001160.00275700316966200
2017-03-131148.001150.001111.001115.00179500202443500
2017-03-101148.001158.001118.001153.00277800317627500
2017-03-091152.001160.001147.001152.00208700240917300
2017-03-081167.001185.001150.001152.00445000519761600
2017-03-071150.001152.001123.001132.00280500317724900
2017-03-061209.001211.001162.001170.00224100264223700
2017-03-031233.001233.001204.001215.00193000234432100
2017-03-021229.001251.001222.001246.00177900219857800
2017-03-011230.001244.001220.001227.00166700205009200
2017-02-281190.001252.001175.001245.00320600394334700
2017-02-271206.001210.001181.001187.00178100212053400
2017-02-241228.001228.001208.001223.00101100123395800
2017-02-231235.001244.001225.001241.0097200120342400
2017-02-221233.001244.001221.001238.00154900191182900
2017-02-211225.001242.001205.001215.00144400175506400
2017-02-201224.001244.001206.001238.00123200151660300
2017-02-171209.001237.001208.001226.00339900416210700
2017-02-161161.001225.001155.001220.00513000613131600
2017-02-151134.001183.001134.001181.00308900359407400
2017-02-141102.001132.001093.001126.00158500176855300
2017-02-131121.001125.001086.001098.00215800238101700
2017-02-101058.001137.001058.001119.00484000536893400
2017-02-091032.001067.001019.001054.00319300335861500
2017-02-081038.001053.00987.001019.00255300258126400
2017-02-071037.001052.001020.001050.00133800139294700
2017-02-061029.001049.001017.001045.00176700182430900
2017-02-031030.001050.001001.001015.00130600133554300
2017-02-021015.001035.00990.001031.00162500166049900
2017-02-01958.001030.00956.001021.00441200436394700
2017-01-311040.001078.001027.001027.00480200506736800
2017-01-301031.001031.001007.001020.00108800110958400
2017-01-271029.001042.001018.001038.00141400146312300
2017-01-261020.001030.001001.001027.00146600149203100
2017-01-251009.001023.001008.001017.00134600136986100
2017-01-24998.001018.00989.001005.00139300140344800
2017-01-23991.001004.00976.00999.00109900109407000
2017-01-20984.001002.00983.00992.00109500108954800
2017-01-19967.00988.00960.00982.00128900126214700
2017-01-18944.00954.00931.00954.006310059483500
2017-01-17967.00972.00950.00956.008670083271300
2017-01-16976.00976.00954.00966.004770045956500
2017-01-13965.00983.00965.00976.007350071701000
2017-01-12979.00981.00958.00975.009540092580300
2017-01-11988.00993.00978.00983.005860057810100
2017-01-10981.00994.00971.00988.009540093846700
2017-01-06988.00989.00974.00982.008870087037400
2017-01-051001.001022.00989.00996.00174600175433800
2017-01-04977.001028.00975.00998.00358900359658600
2016-12-30949.00975.00933.00968.00245000235592500
2016-12-29934.00968.00928.00949.00252900240217500
2016-12-28926.00937.00921.00937.00176600164585300
2016-12-27929.00931.00921.00928.00145100134379600
2016-12-26937.00940.00924.00933.006720062777100
2016-12-22926.00938.00918.00936.00117600109604300
2016-12-21949.00959.00926.00932.00260600243544800
2016-12-20927.00943.00918.00943.009940092941600
2016-12-19929.00929.00913.00923.00111000102023200
2016-12-16940.00940.00913.00928.00141600130726500
2016-12-15944.00961.00935.00938.00176900167056400
2016-12-14923.00944.00923.00932.00134000124946700
2016-12-13896.00922.00889.00921.00180000163444300
2016-12-12920.00920.00894.00894.00277200249912600
2016-12-09897.00919.00893.00914.00192800174656200
2016-12-08920.00920.00890.00895.00253500227492100
2016-12-07927.00930.00899.00911.00251500228844600
2016-12-06952.00952.00919.00932.00185500172846200
2016-12-05945.00949.00931.00945.0010150095379000
2016-12-02963.00966.00947.00952.00159300152035600
2016-12-01999.00999.00965.00970.00130200127428200
2016-11-30965.00998.00951.00991.00159000155131000
2016-11-29967.00972.00960.00965.009070087457200
2016-11-28966.00971.00957.00968.008950086235700
2016-11-25969.00974.00961.00972.009290090089100
2016-11-24970.00970.00950.00969.00124300119927900
2016-11-22960.00973.00960.00970.006070058763300
2016-11-21976.00976.00956.00964.008080077712500
2016-11-18988.001005.00950.00968.00155100150809300
2016-11-17945.00988.00945.00977.00218600213349600
2016-11-16942.00948.00934.00946.00113100106262600
2016-11-15928.00946.00918.00942.00124200116297400
2016-11-14931.00942.00913.00926.00179500166075200
2016-11-11945.00957.00913.00932.00166200154521900
2016-11-10951.00975.00931.00939.00247000232875600
2016-11-09960.00993.00926.00942.00262500251692000
2016-11-08966.00983.00965.00976.00118000114971100
2016-11-071005.001014.00970.00973.006600064797800
2016-11-04977.00996.00977.00985.005520054392100
2016-11-02991.00991.00979.00984.00102600101075800
2016-11-011038.001038.00980.001005.00164100163171000
2016-10-311060.001064.001014.001040.00183900190235400
2016-10-281069.001075.001063.001069.004790051332400
2016-10-271088.001088.001050.001065.003790040322100
2016-10-261068.001087.001067.001081.003890041932500
2016-10-251068.001077.001066.001076.003480037287400
2016-10-241074.001091.001056.001068.003510037583700
2016-10-211098.001098.001067.001074.004440047974200
2016-10-201055.001100.001055.001100.008690094227400
2016-10-191081.001081.001026.001052.00226900236572200
2016-10-181099.001102.001084.001087.003830041909300
2016-10-171080.001105.001080.001101.00140700154625400
2016-10-141040.001085.001040.001080.005970063685500
2016-10-131054.001057.001026.001046.003840039967900
2016-10-121058.001067.001047.001048.003200033747200
2016-10-111070.001089.001060.001067.003780040574800
2016-10-071074.001094.001070.001083.007630082629400
2016-10-061077.001095.001072.001076.00144700156907800
2016-10-051070.001081.001057.001075.00111200119494300
2016-10-041054.001073.001045.001072.00180800192060200
2016-10-031014.001050.001014.001041.00172100179266100
2016-09-301002.001015.00997.001006.004070041072800
2016-09-291009.001015.001006.001012.005970060365700
2016-09-28987.001010.00984.001007.005710057149100
2016-09-27971.001013.00965.001004.00136300136052400
2016-09-26986.00987.00970.00976.003010029501000
2016-09-23977.00987.00961.00985.004220041430700
2016-09-21972.00982.00961.00978.004100039948800
2016-09-20949.00994.00947.00980.006560064018200
2016-09-16961.00971.00953.00964.005210050152300
2016-09-15975.00976.00947.00953.009230088490000
2016-09-14987.001013.00987.00990.006650066529600
2016-09-13992.00998.00985.00990.004450044107200
2016-09-12992.001011.00986.00994.004300042815500
2016-09-091021.001021.001005.001010.006500065951800
2016-09-081003.001025.00992.001023.00196000199191900
2016-09-07975.001005.00974.001002.009020089872800
2016-09-06960.00981.00959.00978.005060049257200
2016-09-05992.00994.00966.00969.006060059316800
2016-09-02996.001000.00968.00995.00136900135265000
2016-09-011002.001008.00995.00999.005030050348700
2016-08-311008.001008.00995.00999.007600076016600
2016-08-301000.001008.00994.001004.008980089984100
2016-08-29998.001009.00987.00999.00108400108361600
2016-08-26987.001002.00975.00980.00120900119298900
2016-08-25981.00994.00975.00991.00102200100857600
2016-08-24983.001013.00972.001002.00351800351148700
2016-08-23971.00981.00958.00971.00210100204193400
2016-08-22920.00975.00918.00969.00236300225773200
2016-08-19927.00940.00920.00926.009970092693600
2016-08-18892.00918.00885.00912.00120600109128600
2016-08-17864.00892.00853.00890.00174600153456200
2016-08-16851.00853.00846.00849.004830041050100
2016-08-15853.00861.00847.00859.003490029878100
2016-08-12841.00845.00833.00842.006830057188400
2016-08-10861.00867.00833.00838.00121300102744500
2016-08-09875.00885.00862.00883.004510039287300
2016-08-08889.00889.00862.00881.005040044111500
2016-08-05880.00887.00855.00876.00132000114752200
2016-08-04900.00942.00866.00892.00347500313500000
2016-08-03879.00894.00870.00892.00118600105135700
2016-08-02888.00894.00867.00880.005620049220000
2016-08-01899.00904.00881.00892.004210037565100
2016-07-29920.00921.00885.00906.007530067683600
2016-07-28918.00925.00916.00923.004460041044400
2016-07-27908.00922.00906.00918.004970045494500
2016-07-26912.00918.00869.00898.009950088487600
2016-07-25938.00940.00915.00918.004260039520800
2016-07-22908.00942.00901.00940.005230048575400
2016-07-21941.00944.00911.00918.005500050804500
2016-07-20913.00948.00896.00946.00111600103668700
2016-07-19874.00927.00874.00918.00114600104448200
2016-07-15876.00884.00859.00873.006660057919700
2016-07-14877.00883.00865.00873.003760032832700
2016-07-13885.00894.00871.00878.004840042618500
2016-07-12859.00876.00854.00864.00136000117675500
2016-07-11857.00877.00857.00864.007090061420600
2016-07-08900.00900.00853.00856.0010630092120600
2016-07-07894.00912.00892.00903.005060045618700
2016-07-06898.00907.00880.00895.0010510093607200
2016-07-05915.00936.00909.00924.005080046817100
2016-07-04929.00929.00912.00920.004250039035800
2016-07-01920.00942.00913.00939.007590070803300
2016-06-30920.00930.00915.00916.007720071260800
2016-06-29910.00915.00889.00910.009230083627500
2016-06-28854.00925.00839.00919.00197200176316200
2016-06-27864.00904.00863.00868.008810077072500
2016-06-24939.00948.00848.00854.00249600220582000
2016-06-23938.00947.00926.00931.006770063084600
2016-06-22959.00962.00925.00946.00129600122105600
2016-06-21978.00982.00951.00958.00143200138158900
2016-06-20948.00985.00934.00978.00319800310254200
2016-06-17909.00954.00901.00918.00193800180093500
2016-06-16933.00942.00890.00901.00149900137154100
2016-06-15892.00957.00883.00935.00265300244852400
2016-06-14885.00900.00871.00889.00204400181165400
2016-06-13935.00939.00896.00900.00266200244747400
2016-06-10946.00970.00925.00956.00456900433913600
2016-06-09847.00994.00847.00946.001001200937117800
2016-06-08816.00846.00815.00844.00194200162621400
2016-06-07817.00827.00810.00810.003330027197000
2016-06-06806.00819.00800.00817.004240034318200
2016-06-03815.00828.00812.00814.003500028620000
2016-06-02813.00830.00801.00820.0010560085845000
2016-06-01833.00834.00817.00822.005300043777300
2016-05-31830.00834.00821.00832.006110050674800
2016-05-30794.00837.00791.00831.00154900127424500
2016-05-27788.00788.00775.00783.007410057877900
2016-05-26805.00806.00781.00785.0012590099577400
2016-05-25815.00818.00796.00805.0012070097163300
2016-05-24834.00834.00809.00810.007100058109600
2016-05-23861.00861.00835.00836.003830032355400
2016-05-20871.00871.00855.00859.009650083167800
2016-05-19864.00885.00860.00880.00186000163103900
2016-05-18865.00865.00848.00855.00143900123136100
2016-05-17835.00876.00834.00865.00274400236349400
2016-05-16835.00844.00827.00830.006370053127400
2016-05-13841.00842.00813.00833.006610054665200
2016-05-12820.00843.00814.00840.007370061509800
2016-05-11824.00842.00808.00822.00240900198976200
2016-05-10743.00780.00742.00774.0011290085794700
2016-05-09750.00757.00738.00740.008680064509100
2016-05-06765.00765.00735.00743.008260061431400
2016-05-02759.00762.00748.00756.006620049947400
2016-04-28792.00820.00777.00779.009990079303600
2016-04-27797.00799.00786.00789.008820069845400
2016-04-26805.00810.00791.00797.004970039701200
2016-04-25819.00820.00805.00811.004980040417300
2016-04-22822.00824.00810.00819.008200066997000
2016-04-21832.00834.00819.00822.006830056350400
2016-04-20819.00832.00816.00818.004640038139200

   ※ 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