[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 
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
2016-05-201146.001162.001146.001158.002050023718700
2016-05-191149.001155.001140.001147.001640018826700
2016-05-181145.001151.001135.001146.001780020331400
2016-05-171144.001151.001139.001140.002700030856100
2016-05-161144.001158.001135.001143.002320026618500
2016-05-131152.001153.001141.001145.002430027857900
2016-05-121140.001152.001131.001150.002490028480700
2016-05-111143.001147.001130.001142.003050034725300
2016-05-101120.001133.001111.001126.004350048845300
2016-05-091120.001124.001111.001119.002920032648900
2016-05-061131.001135.001111.001115.006490072710000
2016-05-021154.001154.001130.001135.005770065690800
2016-04-281200.001200.001170.001171.005260062380200
2016-04-271209.001209.001191.001193.003950047258600
2016-04-261221.001222.001203.001206.004060049240700
2016-04-251229.001229.001208.001226.004810058754600
2016-04-221180.001202.001175.001200.008090096331700
2016-04-211165.001182.001165.001178.006900081007900
2016-04-201146.001161.001144.001151.005120059013900
2016-04-191157.001166.001121.001133.00111100126339400
2016-04-181159.001159.001143.001143.003190036670800
2016-04-151173.001176.001158.001160.005760067178000
2016-04-141176.001178.001167.001170.004880057125100
2016-04-131186.001186.001147.001156.006430074516200
2016-04-121143.001173.001143.001156.002940034085800
2016-04-111125.001146.001124.001141.002450027832700
2016-04-081114.001139.001110.001117.006600074186800
2016-04-071172.001189.001137.001144.004420051135500
2016-04-061205.001207.001165.001171.004710055900500
2016-04-051259.001259.001207.001215.003020037137600
2016-04-041285.001292.001257.001263.003710047092900
2016-04-011325.001325.001285.001285.003870050197700
2016-03-311340.001350.001330.001332.002350031491500
2016-03-301350.001355.001340.001343.001220016429400
2016-03-291352.001364.001348.001356.001370018580400
2016-03-281353.001357.001335.001357.002170029266200
2016-03-251351.001351.001329.001348.001490019972800
2016-03-241342.001342.001330.001336.001180015764700
2016-03-231365.001371.001340.001345.001440019519800
2016-03-221350.001371.001326.001353.002130028790000
2016-03-181329.001340.001312.001321.001220016106400
2016-03-171341.001354.001329.001334.001120015005300
2016-03-161340.001355.001340.001342.00880011850400
2016-03-151345.001350.001338.001344.001110014914100
2016-03-141344.001358.001340.001345.001970026565400
2016-03-111306.001338.001306.001334.002460032536400
2016-03-101318.001337.001318.001333.001320017549200
2016-03-091324.001324.001303.001305.001590020792100
2016-03-081329.001337.001309.001326.001990026332800
2016-03-071330.001341.001323.001329.002040027200200
2016-03-041298.001326.001297.001323.003630047714400
2016-03-031299.001307.001295.001301.002290029761700
2016-03-021300.001302.001285.001298.002820036543600
2016-03-011288.001292.001256.001282.002820035960900
2016-02-291332.001332.001288.001288.004290056340800
2016-02-261327.001330.001320.001328.002430032222100
2016-02-251335.001351.001320.001320.0084500112720000
2016-02-241397.001410.001385.001389.00181800253848500
2016-02-231474.001490.001448.001455.003400049993000
2016-02-221465.001489.001459.001472.001480021783900
2016-02-191464.001486.001458.001469.001430020989900
2016-02-181451.001504.001451.001491.001370020191300
2016-02-171439.001452.001411.001434.001450020786900
2016-02-161410.001439.001401.001419.001690023973700
2016-02-151400.001446.001386.001417.001380019475900
2016-02-121392.001410.001343.001347.002860039397400
2016-02-101489.001510.001440.001452.002180031975500
2016-02-091515.001515.001483.001488.002000029954800
2016-02-081522.001548.001516.001542.001010015502000
2016-02-051542.001545.001501.001524.001260019137500
2016-02-041551.001567.001541.001542.00900013955700
2016-02-031572.001572.001524.001551.001750027002100
2016-02-021579.001585.001570.001577.001160018294300
2016-02-011589.001592.001570.001582.001730027340500
2016-01-291552.001560.001510.001560.001660025612100
2016-01-281518.001555.001504.001535.001490022862100
2016-01-271498.001515.001490.001514.001090016412500
2016-01-261492.001492.001458.001461.001200017614300
2016-01-251489.001506.001450.001493.001620024016300
2016-01-221400.001450.001400.001447.002130030336000
2016-01-211410.001449.001360.001360.004140058304600
2016-01-201520.001520.001454.001457.002640039197800
2016-01-191531.001559.001512.001522.001810027617600
2016-01-181514.001542.001484.001531.002690040670000
2016-01-151600.001612.001562.001571.003090048923200
2016-01-141590.001611.001563.001602.002870045509600
2016-01-131586.001618.001586.001598.001280020568100
2016-01-121622.001629.001580.001585.004830077531700
2016-01-081625.001660.001616.001621.001670027319300
2016-01-071666.001684.001637.001645.002010033305600
2016-01-061695.001700.001662.001669.001390023343700
2016-01-051688.001700.001672.001695.00990016718300
2016-01-041698.001719.001683.001688.001610027288300
2015-12-301692.001718.001685.001698.001530026014600
2015-12-291670.001687.001650.001683.001520025376800
2015-12-281613.001665.001613.001658.001820029956700
2015-12-251657.001657.001600.001609.002390038574000
2015-12-241660.001668.001630.001631.002180035941600
2015-12-221680.001687.001655.001655.001810030156600
2015-12-211681.001692.001654.001692.002580043187100
2015-12-181696.001719.001673.001673.002120035899400
2015-12-171719.001724.001691.001700.002810047773100
2015-12-161705.001713.001679.001695.001790030417700
2015-12-151745.001746.001688.001692.001900032418100
2015-12-141743.001752.001718.001725.001820031502600
2015-12-111770.001780.001748.001760.0058300103049100
2015-12-101700.001700.001678.001690.002150036283400
2015-12-091720.001722.001702.001705.001960033502800
2015-12-081726.001733.001718.001722.001650028449000
2015-12-071750.001754.001727.001733.001520026488600
2015-12-041719.001725.001703.001722.002020034637400
2015-12-031743.001744.001721.001739.001850032039000

   ※ 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