[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 
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
2016-04-19820.00833.00812.00814.007620062441200
2016-04-18801.00823.00801.00814.004790039006000
2016-04-15830.00842.00823.00836.004620038540600
2016-04-14849.00850.00823.00834.007500062377400
2016-04-13807.00836.00806.00835.006350052380500
2016-04-12792.00813.00792.00800.003150025203600
2016-04-11797.00798.00772.00789.004290033604500
2016-04-08773.00807.00766.00793.006360050001900
2016-04-07784.00802.00776.00779.004910038483200
2016-04-06781.00796.00781.00789.004730037175600
2016-04-05830.00830.00789.00790.006850054772800
2016-04-04814.00849.00813.00832.008330069310600
2016-04-01857.00858.00806.00813.00147500120994600
2016-03-31884.00894.00867.00867.004530039860900
2016-03-30874.00891.00862.00881.006790059818500
2016-03-29867.00880.00864.00874.005660049398600
2016-03-28871.00879.00861.00876.006750058715700
2016-03-25866.00866.00851.00856.009530081616900
2016-03-24862.00877.00854.00861.0010320089233900
2016-03-23870.00877.00853.00857.005350046069600
2016-03-22853.00875.00853.00870.005300045997900
2016-03-18851.00859.00845.00852.009360079701100
2016-03-17874.00876.00853.00858.0011470099241400
2016-03-16893.00900.00876.00876.009540084458000
2016-03-15945.00950.00891.00900.00188300172394900
2016-03-14929.00947.00926.00941.00117100109823800
2016-03-11920.00927.00898.00922.00149700137340700
2016-03-10902.00926.00894.00920.00113700103712500
2016-03-09897.00905.00879.00899.00117200104214000
2016-03-08899.00917.00887.00911.00161400145371600
2016-03-07915.00922.00895.00899.00136300123502700
2016-03-04916.00923.00905.00915.00157600143940500
2016-03-03902.00929.00900.00916.00220700202335800
2016-03-02894.00908.00890.00898.00282200253593200
2016-03-01867.00887.00859.00879.00204300178657700
2016-02-29855.00888.00852.00877.00414800363758600
2016-02-26873.00877.00844.00847.00240500206189700
2016-02-25874.00886.00856.00869.00227100197782300
2016-02-24856.00879.00846.00866.00343000296116800
2016-02-23850.00858.00829.00832.008780073853800
2016-02-22806.00854.00806.00841.00121600102050000
2016-02-19833.00834.00799.00817.009320075653100
2016-02-18820.00862.00813.00843.00179700152391300
2016-02-17811.00831.00782.00795.007730062288200
2016-02-16775.00843.00775.00826.00164100135326600
2016-02-15780.00794.00750.00786.006870053323200
2016-02-12751.00756.00722.00735.00188600140072900
2016-02-10836.00845.00774.00790.009300074257200
2016-02-09860.00860.00816.00827.00155400129860900
2016-02-08871.00878.00855.00868.00157800136716600
2016-02-05853.00888.00842.00887.00342800298083700
2016-02-04850.00869.00846.00868.00295900254245600
2016-02-03810.00835.00795.00833.00206800170163700
2016-02-02839.00839.00812.00819.0010750088351600
2016-02-01848.00848.00805.00832.00241800200552200
2016-01-29736.00764.00715.00759.009080067320700
2016-01-28739.00747.00730.00736.007090052375700
2016-01-27733.00750.00729.00743.007810057918500
2016-01-26718.00742.00712.00718.00180100130438200
2016-01-25736.00740.00720.00727.00139700101818800
2016-01-22689.00727.00685.00726.00168800119686000
2016-01-21671.00712.00661.00663.00170500116241500
2016-01-20713.00713.00667.00670.00203900140037800
2016-01-19708.00729.00703.00712.0012710090661800
2016-01-18704.00723.00703.00714.00183400130389100
2016-01-15759.00763.00728.00738.00212000157221600
2016-01-14769.00769.00741.00750.00240700180617100
2016-01-13779.00802.00778.00801.008230065189700
2016-01-12800.00804.00760.00763.00138600107582900
2016-01-08833.00836.00793.00796.00226400183350500
2016-01-07860.00872.00843.00849.00140100120169700
2016-01-06867.00878.00852.00860.00139300120219400
2016-01-05871.00884.00857.00869.00157600137193200
2016-01-04870.00888.00870.00877.00172100151179600
2015-12-30868.00875.00862.00870.0010910094901900
2015-12-29864.00867.00848.00865.0010960094443100
2015-12-28842.00868.00842.00863.00191300164871300
2015-12-25860.00865.00837.00841.00188600159580600
2015-12-24863.00877.00863.00867.00144400125717700
2015-12-22853.00867.00845.00863.00168500144749400
2015-12-21829.00861.00826.00859.00173700146528300
2015-12-18871.00875.00837.00837.00175700150002800
2015-12-17865.00877.00863.00865.00161500140288900
2015-12-16855.00866.00850.00863.00137300118076100
2015-12-15856.00865.00845.00847.008780074884800
2015-12-14844.00855.00842.00853.009800083182500
2015-12-11851.00873.00851.00870.0010640091901400
2015-12-10855.00868.00850.00857.00118600101934200
2015-12-09870.00882.00867.00868.006610057701100
2015-12-08895.00899.00871.00878.0010680094166000
2015-12-07902.00904.00893.00895.00210900190072200
2015-12-04895.00904.00879.00893.00132400117968300
2015-12-03912.00913.00899.00903.00139500126381300
2015-12-02915.00923.00908.00912.00203400185589600
2015-12-01898.00914.00897.00913.00221000200932800
2015-11-30887.00913.00877.00913.00377500340603800
2015-11-27891.00894.00863.00866.00158300138097900

   ※ 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