[5344 東証1部] MARUWA 日足 時系列データ

[5344 東証1部] MARUWA (ガラス土石製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-177100.007220.006960.007030.0073900522530000
2017-11-166810.007090.006810.007050.0048500339508000
2017-11-157020.007090.006790.006860.0070400487848000
2017-11-147060.007130.007000.007050.0077800549975000
2017-11-137180.007290.007090.007100.0065500468873000
2017-11-106950.007180.006950.007160.0085900609067000
2017-11-097070.007250.006940.007130.001472001046891000
2017-11-087200.007300.007040.007220.001540001100294000
2017-11-077300.007380.007130.007350.0099500724865000
2017-11-067660.007660.007350.007420.0080600599605000
2017-11-027520.007950.007430.007580.003196002426580000
2017-11-017300.007580.007220.007580.002613001951082000
2017-10-316480.006610.006340.006580.0081700532850000
2017-10-306540.006580.006460.006480.00104500679394000
2017-10-276500.006580.006460.006480.0056900370642000
2017-10-266470.006510.006420.006460.0041000265428000
2017-10-256510.006580.006440.006480.0087800570704000
2017-10-246410.006560.006410.006500.0080800525701000
2017-10-236470.006590.006370.006440.00106600690511000
2017-10-206230.006520.006210.006370.002083001329776000
2017-10-196030.006070.005960.006050.0061900372802000
2017-10-186110.006110.005980.006030.0049700299280000
2017-10-176130.006180.006060.006150.0042600260979000
2017-10-166100.006110.006000.006080.0084700513666000
2017-10-136200.006200.006090.006160.0045000276497000
2017-10-126090.006210.006030.006160.0076900472487000
2017-10-116220.006220.006060.006080.0068400417083000
2017-10-106150.006270.006150.006220.0047800297259000
2017-10-066260.006280.006160.006200.0040900253411000
2017-10-056240.006290.006140.006230.0076700476913000
2017-10-046350.006360.006260.006270.0044000277512000
2017-10-036400.006430.006270.006330.0053600339540000
2017-10-026390.006430.006330.006370.0049200312904000
2017-09-296480.006500.006310.006350.0053800342739000
2017-09-286230.006470.006180.006440.0081100517800000
2017-09-276200.006250.006130.006190.0029600183315000
2017-09-266210.006210.006130.006180.0042500262255000
2017-09-256200.006250.006150.006210.0034300212790000
2017-09-226230.006360.006150.006190.0040500251564000
2017-09-216200.006450.006200.006300.0098000621934000
2017-09-206330.006330.006140.006150.0046100285372000
2017-09-196320.006370.006230.006340.0073100460939000
2017-09-156020.006340.005890.006280.0086900540567000
2017-09-146110.006180.006050.006060.0048600296302000
2017-09-136140.006160.006050.006080.0033300202497000
2017-09-126040.006110.005990.006100.0061000369309000
2017-09-115850.005930.005840.005900.0038900228930000
2017-09-085760.005840.005740.005780.0040300232784000
2017-09-075870.005870.005700.005820.0049900288396000
2017-09-065560.005830.005480.005820.0082800473357000
2017-09-055990.005990.005610.005620.00100100572615000
2017-09-046050.006050.005880.006010.0083300499087000
2017-09-016000.006150.005960.006000.0099600601277000
2017-08-315710.005980.005670.005970.00157400927773000
2017-08-305700.005740.005600.005650.0067200380749000
2017-08-295500.005620.005450.005600.0045800254878000
2017-08-285600.005610.005510.005530.0036400201907000
2017-08-255550.005580.005480.005560.0039100216880000
2017-08-245550.005600.005500.005530.0032700181482000
2017-08-235580.005600.005500.005550.0046300256589000
2017-08-225530.005560.005490.005510.0040500223416000
2017-08-215590.005610.005520.005550.0046400258285000
2017-08-185650.005740.005580.005610.0084500476836000
2017-08-175740.005940.005700.005820.00113700661354000
2017-08-165480.005780.005460.005740.00144200819494000
2017-08-155380.005470.005350.005440.0052900286434000
2017-08-145330.005360.005260.005310.0074900397343000
2017-08-105520.005540.005340.005370.0058200315187000
2017-08-095380.005520.005290.005490.0096800524133000
2017-08-085460.005490.005390.005400.0073900401459000
2017-08-075320.005470.005300.005460.0087700475220000
2017-08-045270.005370.005240.005330.0046000245323000
2017-08-035280.005340.005210.005310.0067800358645000
2017-08-025370.005450.005300.005410.0079200425980000
2017-08-015340.005420.005230.005320.0097800518761000
2017-07-315330.005450.005270.005350.00145800779047000
2017-07-285590.005600.005300.005350.002047001113731000
2017-07-275670.005840.005530.005700.005097002886379000
2017-07-265470.005470.005470.005470.0029500161365000
2017-07-254790.004815.004635.004765.00179900852418000
2017-07-244600.004720.004565.004720.0062600291791500
2017-07-214605.004630.004585.004600.0031800146577000
2017-07-204630.004660.004595.004605.0047600219828000
2017-07-194600.004620.004550.004585.0075700347119500
2017-07-184490.004595.004490.004595.0068600313054000
2017-07-144500.004500.004435.004485.0052500234452000
2017-07-134495.004530.004470.004500.0054000243419000
2017-07-124495.004510.004440.004470.0040000178852500
2017-07-114500.004525.004485.004505.0030700138304500
2017-07-104535.004535.004490.004500.0032600146862000
2017-07-074475.004580.004455.004495.0072000324740500
2017-07-064500.004545.004455.004475.0048300216969500
2017-07-054465.004540.004440.004530.0053400240014500
2017-07-044550.004585.004500.004515.0067200304243000
2017-07-034645.004710.004590.004595.0072700336737500
2017-06-304560.004660.004500.004645.00108900500682500
2017-06-294565.004625.004545.004620.0059800274641500
2017-06-284530.004570.004485.004505.0054600246783500
2017-06-274575.004595.004540.004570.0046800213910000
2017-06-264560.004620.004525.004580.0039200179569500
2017-06-234665.004675.004580.004585.0069000318182500
2017-06-224585.004630.004585.004610.0070200323284500
2017-06-214590.004715.004590.004615.00101000470754000
2017-06-204545.004700.004545.004660.00116400540810500
2017-06-194365.004520.004365.004480.0092100412105000
2017-06-164425.004455.004360.004365.0059700262071500
2017-06-154405.004525.004375.004385.00129300573014500
2017-06-144350.004440.004340.004405.00141100621291500
2017-06-134155.004320.004120.004280.00177400754179000
2017-06-124100.004100.004015.004035.0034200138030500
2017-06-094050.004110.004035.004090.0062400254814500
2017-06-084075.004135.004055.004105.0075500309224500
2017-06-074020.004090.003960.004070.00104200421783000
2017-06-064170.004180.004070.004075.0056600232474000
2017-06-054175.004220.004140.004160.0042400176549500
2017-06-024190.004215.004155.004200.0048800204619000
2017-06-014100.004160.004100.004145.0035300146103000
2017-05-314105.004125.004035.004100.0073200299531000
2017-05-304235.004245.004125.004140.0057200237741500
2017-05-294160.004270.004115.004250.0087700369496500
2017-05-264135.004160.004075.004120.0039000160190000
2017-05-254190.004190.004090.004125.0056500233293500
2017-05-244150.004230.004105.004210.0058800245755500
2017-05-234105.004115.004085.004090.002400098389500
2017-05-224120.004135.004050.004120.0029000119035000
2017-05-194055.004115.004025.004100.0051100208573000
2017-05-184110.004150.004075.004105.0048900201185500
2017-05-174185.004260.004185.004195.0046500195859500
2017-05-164270.004300.004200.004235.0049700210221500
2017-05-154195.004290.004175.004250.0058500249225500
2017-05-124300.004315.004235.004270.0066900285401000
2017-05-114340.004430.004335.004360.0083000363331500
2017-05-104260.004400.004200.004370.00153300665593000
2017-05-094200.004285.004145.004260.00114600485759500
2017-05-084155.004310.004155.004300.00142300606076500
2017-05-024040.004110.004040.004105.0070900290139000
2017-05-013945.004095.003945.004020.0060700244510500
2017-04-284035.004045.003975.003980.0045300181118500
2017-04-273990.004040.003960.004020.0042500170463500
2017-04-264000.004080.003990.003995.0072300290836500
2017-04-253825.003960.003825.003945.0085300333461000
2017-04-243810.003885.003790.003850.0098700379192000
2017-04-213720.003750.003700.003730.002440091012000
2017-04-203715.003725.003670.003695.0050200185923500
2017-04-193690.003730.003675.003700.0040100148720500
2017-04-183650.003705.003640.003690.0043700160492000
2017-04-173580.003625.003580.003605.0036500131387000
2017-04-143600.003625.003585.003605.0053600193407000
2017-04-133585.003650.003580.003635.0060700220276000
2017-04-123710.003715.003650.003650.0042500156208000
2017-04-113750.003760.003725.003745.0031900119508500
2017-04-103725.003815.003710.003790.0048900185248000
2017-04-073720.003780.003710.003710.0055700207968500
2017-04-063800.003800.003730.003740.0058300218761500
2017-04-053845.003865.003805.003805.0049400188948500
2017-04-043930.003945.003835.003850.0050100194371000
2017-04-033965.003995.003915.003950.0060100237194000
2017-03-314030.004045.003975.003975.0039600158711500
2017-03-304045.004140.004030.004045.0077900317658000
2017-03-293980.004025.003930.003990.0048100191545500
2017-03-283970.004055.003960.004045.0037600151312000
2017-03-273995.004015.003950.003970.0030900122849000
2017-03-244020.004035.003970.003995.0047000187901500
2017-03-234070.004075.004035.004045.0031300126825000
2017-03-224090.004110.004045.004075.0035500144990500
2017-03-214130.004215.004115.004160.0060800253609500
2017-03-174175.004195.004145.004145.0064000266370500
2017-03-164210.004280.004180.004190.0096800408446500
2017-03-154235.004270.004175.004205.0074500315075500
2017-03-144160.004295.004150.004265.00137400584546500
2017-03-134175.004300.004145.004160.00196800829501500
2017-03-104145.004170.004055.004070.00106800438671500
2017-03-093930.004075.003930.004075.00134100540189500
2017-03-083735.003915.003730.003915.00158000605253500
2017-03-073635.003710.003620.003685.0070200257847500
2017-03-063670.003685.003635.003650.0054800200235500
2017-03-033705.003705.003655.003670.0034000124959000
2017-03-023700.003715.003670.003705.0054900202951500
2017-03-013655.003680.003610.003675.0039200143391000
2017-02-283640.003700.003630.003655.0054500200208500
2017-02-273585.003640.003560.003630.0074500268388000
2017-02-243640.003640.003570.003605.0086000310691500
2017-02-233680.003680.003660.003670.0033800124119500
2017-02-223715.003715.003655.003680.0044700164504000
2017-02-213735.003735.003695.003720.0040500150514500
2017-02-203700.003720.003670.003715.0042300156627500
2017-02-173700.003715.003650.003700.0036900136372500
2017-02-163805.003805.003695.003705.0057200213141500
2017-02-153855.003860.003780.003790.0048600185068000
2017-02-143880.003920.003820.003840.0057100221045000
2017-02-133830.003865.003795.003845.0042900165084000
2017-02-103750.003810.003745.003780.0041900158407500
2017-02-093725.003740.003695.003740.0038500143390000
2017-02-083740.003745.003690.003725.0034100126955000
2017-02-073725.003745.003700.003715.0051500191787500
2017-02-063700.003775.003675.003750.0043400162046000
2017-02-033700.003770.003635.003700.00111300412676000
2017-02-023890.003945.003815.003820.0081600314481000
2017-02-013715.003870.003690.003855.00105900403416500
2017-01-313730.003735.003705.003715.0035000130146000
2017-01-303705.003800.003665.003780.0089800337838500
2017-01-273715.003730.003695.003700.0078000289837000
2017-01-263730.003755.003705.003710.0098800368360500
2017-01-253740.003755.003695.003715.0077000286225500
2017-01-243700.003710.003680.003700.0087200322013500
2017-01-233635.003770.003620.003740.0076300284239000
2017-01-203665.003680.003630.003650.0044300161767500
2017-01-193670.003705.003665.003685.0048000176924000
2017-01-183625.003660.003610.003645.0066700242421500
2017-01-173735.003735.003675.003675.0044200163194000
2017-01-163680.003740.003670.003725.0047700176692000
2017-01-133670.003745.003670.003720.0073100272050500
2017-01-123690.003760.003655.003705.0076900285779000
2017-01-113705.003730.003680.003690.00102200378513000
2017-01-103745.003820.003730.003760.00102700386658000
2017-01-063765.003770.003690.003745.00125500467919000
2017-01-053845.003845.003785.003810.0090500344418500
2017-01-043820.003875.003760.003845.0077600297852500
2016-12-303860.003885.003810.003870.0033400128727000
2016-12-293835.003900.003820.003895.0055400214152000
2016-12-283840.003870.003840.003865.002410092989000
2016-12-273865.003885.003835.003855.0045600175760000
2016-12-263915.003935.003870.003870.0036300141382000
2016-12-223940.003975.003935.003965.002290090542500
2016-12-214025.004030.003940.003960.0036400144751000
2016-12-203940.004010.003930.004010.0040100159532500
2016-12-194050.004050.003925.003975.0044000175020500
2016-12-163905.004050.003905.004050.0092800372143000
2016-12-153855.003930.003855.003885.0028900112318000
2016-12-143920.003930.003860.003905.0049900194081000
2016-12-133970.003985.003940.003960.0035400140290000
2016-12-123935.003985.003915.003970.0052800208684000
2016-12-093855.003930.003840.003905.0065000252705500
2016-12-083785.003850.003770.003830.0060000228758000
2016-12-073775.003800.003740.003770.0066700250819000
2016-12-063915.003925.003715.003770.00106600403454000
2016-12-053935.003935.003880.003915.0075600294833500
2016-12-023985.004025.003960.003995.0062700250428000
2016-12-013995.004080.003975.003995.0077100310288500
2016-11-304075.004110.003950.003985.0061000244018500
2016-11-294040.004110.004010.004105.0083100338868500
2016-11-284000.004055.003960.004040.0075000300967000
2016-11-253880.003980.003855.003980.00108000424755000
2016-11-244140.004140.003985.004010.0050600203329500
2016-11-224050.004115.004030.004105.0030400123902000
2016-11-214050.004080.004015.004055.0042100170808500
2016-11-184060.004110.004045.004075.0035400144331000
2016-11-173985.004025.003960.004010.0027300109132000
2016-11-164045.004045.003980.004000.002400096119500
2016-11-154005.004010.003945.003995.0026600105868500

   ※ 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