[5018 JQ] MORESCO 日足 時系列データ

[5018 JQ] MORESCO (石油石炭製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2008-09-0800
2008-09-05600.00600.00600.00600.0010060000
2008-09-04590.00590.00580.00580.00500291000
2008-09-03605.00605.00605.00605.0010060500
2008-09-02605.00605.00605.00605.0010060500
2008-09-0100
2008-08-2900
2008-08-2800
2008-08-2700
2008-08-26605.00605.00605.00605.00300181500
2008-08-25615.00615.00615.00615.0010061500
2008-08-2200
2008-08-2100
2008-08-2000
2008-08-1900
2008-08-1800
2008-08-15607.00607.00607.00607.00300182100
2008-08-14618.00618.00617.00617.00400247100
2008-08-1300
2008-08-12617.00621.00617.00620.00900557900
2008-08-11625.00635.00621.00625.001200753600
2008-08-0800
2008-08-07625.00625.00607.00607.00600366800
2008-08-06608.00615.00608.00615.0047002860400
2008-08-05615.00616.00608.00608.0018001100800
2008-08-04622.00622.00611.00615.0020001232400
2008-08-01638.00639.00622.00622.0046002904200
2008-07-31653.00653.00650.00650.0041002667000
2008-07-30672.00672.00652.00654.0057003737900
2008-07-29685.00685.00638.00653.0054003553300
2008-07-28690.00690.00686.00690.0039002686500
2008-07-25690.00690.00677.00684.0036002473900
2008-07-24689.00689.00671.00673.0049003336700
2008-07-23650.00690.00650.00682.0078005229200
2008-07-22650.00650.00640.00640.001200774000
2008-07-18652.00654.00645.00645.0028001824500
2008-07-17645.00652.00645.00652.0027001747800
2008-07-16649.00650.00636.00641.0058003756700
2008-07-15635.00645.00630.00645.0042002674600
2008-07-14612.00636.00612.00615.0052003214000
2008-07-11597.00601.00596.00600.0020001198100
2008-07-10598.00599.00593.00593.001200712700
2008-07-09595.00601.00595.00600.0018001075700
2008-07-08600.00605.00590.00592.0023001374900
2008-07-07589.00600.00589.00600.00700415400
2008-07-04593.00599.00585.00599.0074004382000
2008-07-03625.00625.00582.00591.0062003749000
2008-07-02614.00620.00614.00620.00700433200
2008-07-01651.00660.00609.00609.0066004211800
2008-06-30660.00665.00660.00665.0029001916000
2008-06-27655.00670.00640.00670.00113007434800
2008-06-26667.00670.00650.00670.0076005036100
2008-06-25670.00674.00666.00667.0038002545800
2008-06-24674.00678.00661.00670.0048003212400
2008-06-23685.00685.00680.00681.0017001158600
2008-06-20699.00699.00689.00689.0089006174800
2008-06-19651.00685.00651.00680.0072004771600
2008-06-18645.00650.00644.00650.0050003241200
2008-06-17640.00650.00634.00635.0058003731900
2008-06-16634.00640.00627.00627.00154009757500
2008-06-13618.00630.00618.00630.001000626800
2008-06-12625.00625.00620.00621.00700435800
2008-06-11626.00628.00624.00624.001200750500
2008-06-10645.00646.00630.00630.0031001974300
2008-06-09636.00638.00627.00638.0047002978600
2008-06-06627.00647.00627.00641.0030001904000
2008-06-05635.00635.00623.00629.0033002075400
2008-06-04615.00665.00615.00631.0048003024000
2008-06-03595.00605.00595.00605.001300777900
2008-06-02593.00600.00593.00595.001600952800
2008-05-30583.00585.00580.00585.0032001866200
2008-05-29581.00583.00580.00583.0050002904800
2008-05-28600.00600.00581.00581.0060003574300
2008-05-27580.00590.00575.00590.0049002829300
2008-05-26597.00597.00578.00578.0068004006400
2008-05-23578.00580.00575.00577.0043002475800
2008-05-22565.00567.00564.00565.001900010736500
2008-05-21575.00575.00565.00565.0049002807100
2008-05-20562.00565.00558.00565.002020011379600
2008-05-19565.00565.00559.00560.00107006000400
2008-05-16559.00562.00559.00561.0091005095000
2008-05-15550.00555.00545.00555.0019001050000
2008-05-14540.00545.00539.00540.00118006372300
2008-05-13540.00540.00536.00540.0026001403600
2008-05-12552.00552.00552.00552.00800441600
2008-05-09559.00559.00545.00545.0030001653300
2008-05-08560.00560.00560.00560.001600896000
2008-05-07562.00562.00560.00561.0050002807000
2008-05-02560.00562.00540.00562.001700949000
2008-05-01540.00560.00540.00560.001000556000
2008-04-30528.00528.00526.00528.0037001952200
2008-04-28527.00527.00522.00522.0053002786500
2008-04-25527.00527.00520.00525.0063003304600
2008-04-24530.00530.00520.00520.00120006282300
2008-04-23523.00527.00523.00527.00114005965200
2008-04-22527.00527.00523.00523.0033001735200
2008-04-21527.00530.00526.00527.0043002272100
2008-04-18522.00522.00522.00522.001000522000
2008-04-17524.00524.00520.00522.0020001043500
2008-04-16522.00522.00520.00522.00800417200
2008-04-15527.00527.00520.00520.001500787200
2008-04-14523.00527.00518.00520.0063003278500
2008-04-11513.00513.00510.00510.00600307400
2008-04-10508.00508.00506.00508.00500253800
2008-04-09510.00520.00510.00520.001600829700
2008-04-08522.00522.00511.00515.0067003476500
2008-04-07539.00539.00520.00535.0035001853000
2008-04-04550.00550.00530.00530.0026001391000
2008-04-03549.00550.00533.00540.0067003615900
2008-04-02554.00555.00554.00555.00400221800
2008-04-01550.00555.00550.00555.00500275500
2008-03-31564.00564.00540.00560.0023001287600
2008-03-28580.00584.00580.00584.0023001334400
2008-03-27529.00530.00529.00530.00200105900
2008-03-26530.00530.00530.00530.00300159000
2008-03-25530.00530.00529.00530.0042002225500
2008-03-24500.00510.00500.00510.001000501300
2008-03-21490.00510.00490.00510.001500755700
2008-03-19490.00490.00488.00488.00500244800
2008-03-18480.00490.00480.00490.0031001497900
2008-03-17490.00490.00480.00480.0024001174000
2008-03-14492.00492.00488.00490.0023001128800
2008-03-13500.00500.00487.00492.0075003706400
2008-03-12514.00515.00500.00500.0052002630600
2008-03-11505.00514.00504.00514.0020001017000
2008-03-10515.00516.00501.00501.0052002670900
2008-03-07548.00550.00538.00538.001400764400
2008-03-06560.00560.00550.00550.00130007205200
2008-03-05561.00571.00561.00571.0022001239600
2008-03-04583.00583.00570.00571.0044002545700
2008-03-03589.00589.00530.00580.0057003243800
2008-02-29614.00614.00585.00589.0033001961700
2008-02-28615.00615.00600.00614.0033002014900
2008-02-27600.00600.00590.00595.0024001435000
2008-02-26615.00615.00568.00568.0032001920300
2008-02-25628.00628.00618.00618.0043002686400
2008-02-22617.00620.00608.00613.0049002997200
2008-02-21613.00613.00609.00609.0017001038100
2008-02-20630.00630.00611.00611.001000616200
2008-02-19615.00630.00615.00630.00900562700
2008-02-18625.00625.00625.00625.0010062500
2008-02-15620.00620.00610.00610.00700428400
2008-02-14620.00620.00620.00620.00200124000
2008-02-13610.00619.00610.00619.00500306100
2008-02-12610.00610.00605.00605.00400243500
2008-02-08601.00607.00601.00605.00700423300
2008-02-07601.00605.00601.00601.00400241100
2008-02-06600.00600.00595.00600.001600959000
2008-02-05612.00615.00600.00600.0025001513800
2008-02-04619.00620.00600.00600.0053003230300
2008-02-01625.00625.00600.00600.0021001282400
2008-01-31610.00615.00600.00602.0062003754400
2008-01-30634.00634.00600.00600.0041002522500
2008-01-29635.00635.00630.00630.0019001205400
2008-01-28650.00650.00635.00635.0028001810200
2008-01-25643.00643.00618.00634.0040002556000
2008-01-24590.00600.00550.00600.0024001379800
2008-01-23596.00596.00580.00590.0026001522800
2008-01-22605.00625.00590.00590.0057003446800
2008-01-21628.00639.00628.00639.00600378100
2008-01-18580.00644.00580.00632.0034002053700
2008-01-17645.00656.00599.00650.0046002963900
2008-01-16668.00668.00655.00655.0049003246000
2008-01-15686.00686.00675.00675.0053003615700
2008-01-11680.00680.00676.00676.0098006651400
2008-01-10680.00690.00680.00681.0065004448600
2008-01-09684.00684.00677.00677.0094006390500
2008-01-08685.00685.00684.00684.0062004246700
2008-01-07680.00690.00680.00690.00120008277000
2008-01-04690.00690.00682.00685.0015001031500
2007-12-28724.00724.00672.00700.0046003242800
2007-12-27718.00718.00700.00714.0073005193100
2007-12-26776.00776.00712.00722.00116008687800
2007-12-25780.00793.00779.00780.002680020942300
2007-12-21791.00791.00773.00774.002270017789100
2007-12-20792.00810.00790.00800.001550012325300
2007-12-19750.00800.00745.00790.00129009870900
2007-12-18676.00720.00675.00720.00134009193500
2007-12-17679.00679.00667.00674.0065004357900
2007-12-14656.00670.00655.00656.0070004608100
2007-12-13643.00667.00643.00656.0032002097700
2007-12-12631.00644.00630.00641.0044002788600
2007-12-11630.00631.00620.00631.00130008182200
2007-12-10610.00618.00606.00606.0088005360200
2007-12-07602.00602.00598.00598.00134008040100
2007-12-06599.00600.00591.00595.0053003157300
2007-12-05595.00595.00590.00590.0047002789500
2007-12-04590.00595.00584.00585.0081004760700
2007-12-03597.00597.00587.00587.00132007845800
2007-11-30580.00590.00580.00590.0062003631600
2007-11-29580.00580.00579.00579.0022001275800
2007-11-28590.00590.00571.00571.0043002516500
2007-11-27593.00593.00570.00580.0022001277300
2007-11-26610.00610.00595.00595.0031001885500
2007-11-22605.00606.00597.00600.0079004754600
2007-11-21599.00650.00590.00630.00133008412900
2007-11-20600.00600.00582.00590.0068004000100
2007-11-19670.00670.00620.00620.0026001675800
2007-11-16675.00675.00670.00670.0023001551500
2007-11-15720.00720.00694.00694.0046003238600
2007-11-14710.00723.00705.00705.0019001359200
2007-11-13704.00704.00704.00704.001200844800
2007-11-12702.00704.00682.00704.001400981600
2007-11-09731.00733.00701.00702.0026001876200
2007-11-08730.00731.00730.00731.0024001752300
2007-11-07800.00800.00750.00750.0029002272100
2007-11-06780.00805.00741.00800.00105008190800
2007-11-05810.00810.00780.00780.0034002694700
2007-11-02790.00810.00790.00810.0037002952300
2007-11-01820.00820.00817.00820.001200982500
2007-10-31820.00820.00819.00820.0023001885900
2007-10-30830.00830.00820.00820.0040003293200
2007-10-29841.00841.00841.00841.0034002859400
2007-10-26820.00830.00820.00830.0032002625000
2007-10-25850.00850.00820.00820.0029002450200
2007-10-24837.00837.00815.00834.0014001165900
2007-10-23838.00840.00811.00837.0019001588100
2007-10-22837.00837.00837.00837.0014001171800
2007-10-19850.00850.00837.00837.0024002034400
2007-10-18851.00851.00851.00851.00900765900
2007-10-17860.00860.00851.00851.0025002138000
2007-10-16860.00860.00855.00860.0013001114600
2007-10-15870.00880.00852.00860.0049004239300
2007-10-12850.00850.00845.00845.0013001104000
2007-10-11850.00850.00830.00850.0027002277800
2007-10-10831.00845.00830.00840.0034002831300
2007-10-09818.00840.00818.00830.0021001729600
2007-10-05822.00830.00815.00818.0064005261100
2007-10-04856.00860.00850.00850.0025002132900
2007-10-03855.00856.00855.00856.00300256700
2007-10-02865.00865.00865.00865.00200173000
2007-10-01895.00895.00865.00865.001100963500
2007-09-28910.00910.00855.00855.0022001968000
2007-09-27880.00880.00869.00880.0014001225200
2007-09-26855.00898.00855.00880.0017001504400
2007-09-25940.00940.00847.00847.0036003293200
2007-09-21950.00950.00920.00920.0015001397000
2007-09-20950.00950.00950.00950.0015001425000
2007-09-19949.00950.00949.00950.0012001139600
2007-09-18940.00949.00925.00949.0021001975400
2007-09-14950.00955.00950.00955.0015001426500
2007-09-13950.00950.00950.00950.0011001045000
2007-09-12950.00950.00940.00950.0026002459200
2007-09-11955.00955.00943.00950.0017001610600
2007-09-10955.00955.00950.00955.00700667000
2007-09-07946.00955.00946.00955.0012001145100
2007-09-0600
2007-09-05955.00955.00940.00942.0024002263500
2007-09-04946.00946.00940.00945.0029002736800
2007-09-03995.00995.00945.00945.0067006550000

   ※ 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