[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 
2017-05-261971.001996.001969.001985.003180063072500
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
2016-12-071598.001612.001585.001609.002690043184200
2016-12-061568.001600.001568.001578.001820028756900
2016-12-051578.001579.001551.001566.001790027993000
2016-12-021609.001609.001580.001589.001620025812300
2016-12-011646.001647.001604.001611.004170067951800
2016-11-301570.001639.001570.001630.003720059780700
2016-11-291545.001583.001545.001570.004190065766800
2016-11-281525.001544.001522.001540.003620055611500
2016-11-251523.001526.001520.001525.002430037006500
2016-11-241525.001526.001520.001523.001710026016900
2016-11-221516.001525.001516.001522.001890028736300
2016-11-211505.001524.001505.001518.002180033089200
2016-11-181501.001516.001498.001498.001590023883400
2016-11-171490.001500.001489.001499.001290019269700
2016-11-161491.001499.001488.001495.003400050703400
2016-11-151510.001528.001480.001491.002140032049900
2016-11-141488.001532.001480.001504.004780072066100
2016-11-111461.001486.001461.001470.002530037292000
2016-11-101460.001464.001444.001461.003240047263900
2016-11-091479.001481.001381.001406.005850083813000
2016-11-081485.001490.001470.001479.002320034341300
2016-11-071480.001487.001458.001482.004000058998100
2016-11-041450.001479.001441.001479.005160075525300
2016-11-021427.001447.001420.001443.005100073328200
2016-11-011412.001427.001401.001427.002250031923000
2016-10-311397.001412.001392.001404.004580064150800
2016-10-281398.001403.001385.001390.005640078464500
2016-10-271395.001399.001385.001391.002070028829400
2016-10-261389.001394.001383.001393.002150029855200
2016-10-251380.001388.001378.001382.001850025568600
2016-10-241353.001370.001353.001369.001930026275800
2016-10-211345.001365.001342.001356.002530034290100
2016-10-201322.001349.001322.001341.002340031364000
2016-10-191306.001323.001306.001321.002330030646700
2016-10-181299.001309.001294.001306.001380017991300
2016-10-171298.001310.001290.001300.002600033760800
2016-10-141290.001299.001289.001298.001640021213900
2016-10-131286.001298.001284.001290.001830023600400
2016-10-121278.001287.001275.001275.001820023318100
2016-10-111290.001292.001273.001288.002290029429100
2016-10-071292.001294.001286.001290.00840010832700
2016-10-061301.001301.001289.001289.001380017853000
2016-10-051296.001300.001288.001297.002360030589300
2016-10-041289.001301.001285.001298.002300029802300
2016-10-031290.001309.001288.001291.002620033977900
2016-09-301279.001281.001267.001276.001120014264700
2016-09-291275.001295.001266.001292.003830049240800
2016-09-281276.001276.001260.001272.001390017622600
2016-09-271260.001274.001245.001274.004360054982700
2016-09-261253.001258.001240.001250.001800022519700
2016-09-231253.001254.001239.001251.002260028215300
2016-09-211214.001254.001213.001251.003180039372300
2016-09-201210.001216.001204.001210.003220038961600
2016-09-161210.001210.001205.001209.002310027924200
2016-09-151201.001210.001200.001206.002670032169400
2016-09-141211.001211.001199.001201.003180038335200
2016-09-131217.001218.001213.001216.001310015926500
2016-09-121213.001221.001211.001218.002450029801800
2016-09-091232.001235.001222.001226.003130038448400
2016-09-081240.001240.001235.001238.001510018687100
2016-09-071230.001240.001229.001240.001860022935400
2016-09-061245.001246.001225.001239.002840035112700
2016-09-051262.001265.001245.001247.003240040536400
2016-09-021253.001253.001245.001248.003030037851000
2016-09-011266.001266.001249.001253.002440030654400
2016-08-311247.001267.001235.001263.004060050902600
2016-08-301255.001256.001235.001235.002560031880900
2016-08-291255.001257.001230.001251.00161300201765000
2016-08-261320.001321.001300.001302.00187100245683200
2016-08-251319.001320.001311.001316.005550073155300
2016-08-241305.001321.001305.001320.005310069669500
2016-08-231295.001300.001294.001299.003820049519800
2016-08-221280.001296.001277.001295.006780087001800
2016-08-191274.001283.001270.001274.003000038244200
2016-08-181282.001282.001274.001274.002720034748700
2016-08-171280.001283.001271.001282.002730034855100
2016-08-161280.001299.001278.001278.006930089013800
2016-08-151279.001286.001275.001278.002270029069100
2016-08-121269.001274.001255.001272.002550032286900
2016-08-101270.001271.001260.001264.002410030525100
2016-08-091224.001278.001222.001274.0085300106534000
2016-08-081204.001234.001204.001222.007590092095400
2016-08-051210.001210.001199.001204.002940035390400
2016-08-041198.001209.001195.001207.004730056914300
2016-08-031190.001196.001185.001190.003600042829200
2016-08-021200.001207.001193.001195.003590043065300
2016-08-011210.001210.001197.001205.002700032538700
2016-07-291218.001218.001196.001217.003960047905900
2016-07-281215.001224.001203.001220.004120049998600
2016-07-271216.001222.001211.001211.003830046599900
2016-07-261229.001229.001201.001214.003850046753000
2016-07-251221.001226.001213.001223.003380041250200
2016-07-221200.001214.001194.001212.004150050071300
2016-07-211192.001201.001189.001201.005460065336100
2016-07-201181.001187.001176.001185.002700031871800
2016-07-191182.001189.001175.001184.005460064547600
2016-07-151165.001182.001165.001180.007380086723900
2016-07-141155.001169.001154.001163.004650054053500
2016-07-131147.001155.001147.001150.004820055484500
2016-07-121125.001141.001125.001139.006720076397900
2016-07-111118.001125.001111.001123.002950033014500
2016-07-081115.001119.001100.001105.002320025634400
2016-07-071126.001126.001107.001110.002630029259900
2016-07-061135.001135.001103.001114.003690041208100
2016-07-051136.001136.001131.001134.001420016092900
2016-07-041120.001134.001111.001132.003120035068200
2016-07-011106.001115.001099.001109.001810020079700
2016-06-301114.001120.001094.001096.002150023751300
2016-06-291091.001104.001074.001097.003510038258700
2016-06-281065.001080.001045.001071.004200044598800
2016-06-271075.001075.001051.001061.004270045333800
2016-06-241134.001134.001051.001061.004940053406300
2016-06-231111.001123.001104.001122.001890021035100
2016-06-221122.001122.001101.001106.002350026014800
2016-06-211114.001123.001104.001121.002290025514600
2016-06-201102.001114.001094.001113.002370026194600
2016-06-171088.001093.001072.001084.004460048354900
2016-06-161126.001126.001081.001082.005840064451700
2016-06-151109.001124.001103.001122.004070045342100
2016-06-141126.001128.001110.001113.005140057455000
2016-06-131142.001142.001123.001125.004380049469500
2016-06-101150.001150.001141.001147.003160036214500
2016-06-091146.001150.001143.001147.002440027970100
2016-06-081145.001149.001142.001146.002890033085400
2016-06-071139.001144.001137.001143.001620018471600
2016-06-061141.001141.001125.001134.003930044457700
2016-06-031141.001148.001141.001146.001550017744800
2016-06-021150.001152.001135.001138.003990045626000
2016-06-011158.001164.001151.001152.002900033579400
2016-05-311159.001159.001151.001156.003350038689700
2016-05-301154.001162.001148.001158.002810032436200
2016-05-271169.001169.001141.001145.006150070660600
2016-05-261173.001178.001167.001169.002070024224400
2016-05-251170.001177.001165.001167.002740032026400
2016-05-241173.001173.001162.001168.002580030164800
2016-05-231165.001188.001160.001174.003680043001000

   ※ 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