[5018 東証1部] MORESCO 日足 時系列データ

[5018 東証1部] MORESCO (石油石炭製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-122102.002129.002101.002119.001600033836400
2017-12-112092.002119.002079.002099.002020042316400
2017-12-082043.002083.002043.002083.002860058986600
2017-12-072070.002082.002067.002082.001130023452900
2017-12-062090.002090.002061.002070.001490030897900
2017-12-052083.002091.002057.002090.001560032388300
2017-12-042083.002092.002072.002085.001220025423300
2017-12-012082.002088.002045.002083.003570073805700
2017-11-302080.002092.002054.002082.002210045875400
2017-11-292072.002080.002063.002078.00920019061300
2017-11-282070.002073.002047.002072.001510031208400
2017-11-272072.002072.002056.002069.001910039449200
2017-11-242045.002059.002041.002052.00780015993800
2017-11-222052.002068.002045.002046.001590032656100
2017-11-212032.002039.002014.002035.00610012387600
2017-11-202015.002029.002006.002009.00870017507600
2017-11-172050.002050.002011.002015.00870017620700
2017-11-162004.002047.002004.002031.001110022540400
2017-11-152068.002073.002004.002017.003160064214000
2017-11-142105.002105.002085.002093.001130023649600
2017-11-132064.002110.002053.002107.002150044934900
2017-11-102064.002077.002053.002072.00930019232100
2017-11-092085.002111.002060.002088.002430050706300
2017-11-082052.002079.002045.002076.002560052760700
2017-11-072050.002077.002037.002068.003140064481700
2017-11-062076.002078.002050.002052.002270046730800
2017-11-022085.002086.002049.002070.001860038466800
2017-11-012093.002109.002081.002085.002340048953300
2017-10-312071.002084.002070.002084.001290026797400
2017-10-302069.002079.002059.002070.002160044715700
2017-10-272061.002077.002060.002069.001300026851100
2017-10-262046.002074.002036.002064.002340048065800
2017-10-252113.002115.002069.002069.002300048086100
2017-10-242093.002111.002083.002108.00980020563400
2017-10-232078.002105.002078.002087.001600033457400
2017-10-202036.002089.002033.002062.002580053343200
2017-10-192046.002055.002022.002035.002160044081300
2017-10-182094.002100.002044.002044.002740056403400
2017-10-172131.002136.002085.002092.004530095404800
2017-10-162162.002172.002137.002142.001940041832400
2017-10-132168.002185.002151.002180.002150046674700
2017-10-122172.002172.002158.002168.00950020579600
2017-10-112172.002172.002141.002165.001790038518700
2017-10-102155.002170.002142.002163.00920019870700
2017-10-062163.002163.002152.002158.00500010789400
2017-10-052163.002166.002147.002152.001100023717700
2017-10-042157.002170.002157.002170.00750016233500
2017-10-032158.002172.002128.002171.001250026991300
2017-10-022177.002177.002151.002158.00540011655600
2017-09-292149.002170.002127.002160.001190025600900
2017-09-282185.002185.002133.002150.002880061895400
2017-09-272182.002193.002170.002193.00560012239100
2017-09-262167.002194.002144.002192.002250049010000
2017-09-252210.002210.002173.002190.002010044080100
2017-09-222140.002203.002140.002188.0047600103723800
2017-09-212150.002166.002142.002144.002350050561300
2017-09-202160.002160.002140.002148.001300027901400
2017-09-192150.002178.002142.002153.003150068017700
2017-09-152071.002135.002064.002134.003760079499900
2017-09-142083.002086.002066.002076.001600033229600
2017-09-132075.002080.002057.002080.001910039570700
2017-09-122068.002075.002053.002067.001800037160300
2017-09-112002.002057.002002.002057.002900059114900
2017-09-082015.002015.001995.001999.001480029721600
2017-09-071993.002011.001993.002010.002230044727600
2017-09-061981.002011.001973.002004.001420028297500
2017-09-052000.002010.001981.001990.002750054894000
2017-09-042003.002007.001983.002000.004130082495400
2017-09-012004.002023.001994.002012.002940059019500
2017-08-312001.002020.001987.002013.003630072685800
2017-08-301997.002004.001977.002001.003810075712000
2017-08-291972.002010.001967.001997.002950058736700
2017-08-282013.002033.002000.002002.002710054448000
2017-08-252003.002014.001998.002012.001700034069000
2017-08-242013.002013.001999.002002.002030040665600
2017-08-232017.002017.001996.002002.003250065077500
2017-08-222021.002021.002002.002009.001740034973300
2017-08-212041.002050.002023.002038.001600032576900
2017-08-182063.002063.002037.002044.001960040126000
2017-08-172075.002075.002059.002070.001390028755400
2017-08-162081.002094.002072.002081.002740057029200
2017-08-152076.002095.002067.002079.001370028507700
2017-08-142046.002073.002032.002065.001600032831700
2017-08-102053.002081.002051.002064.001310027010600
2017-08-092097.002097.002030.002051.002740056203300
2017-08-082093.002102.002072.002081.001340027941300
2017-08-072065.002098.002060.002095.002880059733900
2017-08-042095.002095.002059.002070.002350048620500
2017-08-032112.002119.002081.002091.001280026810000
2017-08-022097.002122.002091.002109.001770037247900
2017-08-012082.002089.002057.002089.002910060366300
2017-07-312134.002140.002060.002082.004130086682700
2017-07-282193.002193.002121.002136.003790081502600
2017-07-272262.002285.002158.002193.0051400113552800
2017-07-262311.002323.002255.002269.0046800106928900
2017-07-252278.002345.002250.002275.0063100144474800
2017-07-242245.002250.002220.002250.001740038991600
2017-07-212249.002256.002237.002247.001370030779000
2017-07-202213.002258.002210.002249.002680060090100
2017-07-192235.002235.002202.002213.001680037325600
2017-07-182185.002242.002150.002223.002530055657100
2017-07-142154.002185.002154.002176.001220026470500
2017-07-132160.002175.002144.002154.001090023485200
2017-07-122153.002175.002143.002150.002730058738600
2017-07-112165.002188.002165.002182.001130024595900
2017-07-102185.002194.002154.002177.001650035907500
2017-07-072170.002199.002160.002161.001370029773700
2017-07-062181.002216.002170.002188.002690059023500
2017-07-052156.002184.002156.002184.001870040624000
2017-07-042170.002181.002140.002156.003500075611300
2017-07-032100.002169.002100.002159.004580098177700
2017-06-302084.002088.002052.002080.001480030669100
2017-06-292089.002094.002074.002088.001370028555500
2017-06-282082.002093.002060.002063.001690035124700
2017-06-272079.002080.002047.002070.001490030804600
2017-06-262063.002099.002063.002079.002560053275000
2017-06-232047.002060.002040.002054.002010041251400
2017-06-222025.002057.002023.002047.002060042127900
2017-06-212031.002041.002023.002029.001450029483400
2017-06-202047.002053.002021.002025.001600032613300
2017-06-192040.002055.002030.002042.001630033287900
2017-06-162012.002036.002005.002036.002550051554500
2017-06-152006.002028.001974.001993.002900057963100
2017-06-142070.002070.002005.002005.002750055814900
2017-06-132003.002073.002000.002068.0049400100938700
2017-06-122001.002008.001988.001990.002100041967800
2017-06-091994.002007.001978.001996.002680053388300
2017-06-081987.002002.001980.001996.003120062150800
2017-06-071986.001997.001984.001987.001200023869800
2017-06-062020.002020.001983.001987.002210044115200
2017-06-051972.002037.001971.002023.003150063368200
2017-06-022020.002020.001982.001987.003580071497800
2017-06-012050.002050.002021.002025.002080042296500
2017-05-312018.002059.002018.002039.0065900134554400
2017-05-301956.002018.001950.002008.003780075102200
2017-05-291985.001985.001965.001967.001140022494400
2017-05-261971.001996.001969.001985.003180063072500
2017-05-251989.001989.001955.001960.002890056973600
2017-05-241997.001997.001957.001974.001690033312800
2017-05-231998.001998.001973.001980.001870037173200
2017-05-221972.001985.001965.001975.003120061654800
2017-05-191919.001943.001893.001942.002020038754800
2017-05-181885.001929.001885.001916.002910055603500
2017-05-171891.001918.001885.001913.001790034107200
2017-05-161897.001914.001890.001914.001210023052400
2017-05-151915.001915.001881.001897.002060039208600
2017-05-121950.001969.001932.001952.001570030627100
2017-05-111934.001967.001929.001962.002800054517000
2017-05-101959.001973.001930.001934.003290063913900
2017-05-091998.001998.001965.001969.002390047285700
2017-05-081965.001995.001964.001991.003980078834000
2017-05-021920.001965.001900.001951.004350084375000
2017-05-011866.001941.001865.001925.0071700137078700
2017-04-281867.001886.001851.001866.002230041565200
2017-04-271890.001890.001849.001867.003420063953800
2017-04-261830.001892.001822.001888.0098800183714700
2017-04-251798.001824.001796.001820.004720085252400
2017-04-241779.001797.001757.001792.004840086268400
2017-04-211751.001779.001679.001778.0062700109846300
2017-04-201758.001782.001749.001757.005380094883800
2017-04-191738.001772.001737.001750.0063500111539400
2017-04-181686.001729.001685.001727.005280090350700
2017-04-171640.001680.001636.001673.002190036312900
2017-04-141644.001670.001635.001656.003630059869200
2017-04-131594.001649.001565.001639.004360070304700
2017-04-121607.001607.001560.001575.002000031517400
2017-04-111616.001617.001596.001599.001150018444400
2017-04-101571.001623.001571.001609.002240035652100
2017-04-071592.001612.001584.001597.001790028612000
2017-04-061650.001650.001593.001593.003250052462000
2017-04-051663.001674.001655.001660.001300021636400
2017-04-041716.001716.001677.001683.001540026067000
2017-04-031725.001725.001700.001703.001610027498300
2017-03-311712.001729.001700.001700.002440041848900
2017-03-301720.001735.001701.001711.001810031018200
2017-03-291715.001718.001690.001718.001960033519000
2017-03-281684.001708.001674.001705.002270038451200
2017-03-271679.001685.001665.001680.001730029021100
2017-03-241651.001680.001651.001679.001060017687200
2017-03-231672.001672.001645.001652.002500041483300
2017-03-221700.001700.001672.001672.001830030710400
2017-03-211681.001715.001680.001711.001780030260500
2017-03-171680.001686.001675.001680.001670028040700
2017-03-161680.001685.001670.001679.001810030355200
2017-03-151706.001706.001682.001686.001260021286900
2017-03-141706.001713.001694.001712.001480025218600
2017-03-131716.001717.001705.001707.001020017436100
2017-03-101734.001734.001716.001721.002320040056600
2017-03-091715.001715.001699.001711.001540026268600
2017-03-081715.001724.001707.001707.001450024844100
2017-03-071730.001731.001710.001714.001720029517500
2017-03-061719.001738.001717.001731.001270021960700
2017-03-031729.001729.001711.001726.001560026870900
2017-03-021743.001743.001719.001722.002340040364500
2017-03-011734.001735.001716.001733.002670046042900
2017-02-281720.001744.001720.001732.003560061685800
2017-02-271723.001724.001695.001718.005050086464000
2017-02-241770.001771.001729.001735.00111300195404900
2017-02-231834.001834.001794.001796.00170900310089300
2017-02-221780.001849.001777.001839.00125800228483700
2017-02-211752.001762.001749.001762.002260039686100
2017-02-201743.001754.001741.001752.001570027429100
2017-02-171742.001751.001740.001742.001790031218500
2017-02-161753.001753.001733.001738.002570044822500
2017-02-151749.001754.001746.001752.001140019961700
2017-02-141759.001762.001733.001736.003500061069900
2017-02-131750.001758.001748.001752.002150037680500
2017-02-101742.001744.001731.001739.001570027317400
2017-02-091741.001741.001727.001728.001590027567800
2017-02-081718.001741.001712.001741.002140037012500
2017-02-071700.001720.001697.001720.002080035520100
2017-02-061719.001719.001702.001705.001100018784300
2017-02-031722.001722.001699.001706.003150053879000
2017-02-021735.001739.001720.001724.001990034440900
2017-02-011728.001738.001717.001732.002360040781300
2017-01-311737.001739.001731.001731.003400059005400
2017-01-301748.001755.001738.001749.002880050325700
2017-01-271758.001768.001752.001753.002730047985300
2017-01-261777.001779.001757.001758.003100054773600
2017-01-251760.001769.001747.001756.003440060508200
2017-01-241740.001760.001731.001749.002420042320900
2017-01-231746.001759.001717.001748.001780031081200
2017-01-201755.001766.001729.001756.002730047792200
2017-01-191780.001786.001752.001755.005460096568800
2017-01-181711.001797.001711.001772.00130800230833500
2017-01-171728.001728.001691.001699.003300056460200
2017-01-161702.001742.001691.001717.0078800134974600
2017-01-131655.001661.001650.001653.001990032915100
2017-01-121665.001689.001665.001670.003230054041500
2017-01-111665.001670.001659.001665.001380022964300
2017-01-101661.001667.001648.001655.002710044874700
2017-01-061644.001659.001637.001654.003140051826600
2017-01-051625.001645.001625.001641.003580058603300
2017-01-041590.001624.001590.001620.004640074691500
2016-12-301542.001566.001521.001564.003870059873200
2016-12-291533.001544.001518.001542.003230049527800
2016-12-281520.001540.001512.001533.002380036340000
2016-12-271522.001545.001516.001521.003220049138900
2016-12-261549.001549.001522.001535.003890059845400
2016-12-221580.001580.001543.001551.004360067835500
2016-12-211612.001613.001585.001589.002370037849200
2016-12-201609.001615.001593.001611.002050032953100
2016-12-191595.001607.001594.001606.002040032655900
2016-12-161598.001610.001590.001605.001800028806200
2016-12-151581.001597.001575.001594.002670042372800
2016-12-141624.001624.001585.001595.005670091077900
2016-12-131638.001663.001631.001658.001590026184700
2016-12-121670.001672.001645.001652.002470040990700
2016-12-091638.001653.001634.001645.002090034307700
2016-12-081620.001639.001611.001635.002290037195400

   ※ 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。 

Twitter