[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 
2017-02-223715.003715.003655.003680.0044700164504000
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
2016-11-143980.004045.003930.004000.0046000183933000
2016-11-114120.004145.003955.003980.0061900248110000
2016-11-104050.004115.004010.004080.0059300241936500
2016-11-094175.004195.003870.003935.0039800158930000
2016-11-084150.004220.004105.004175.0062800263250500
2016-11-074155.004200.004075.004150.0048000198663000
2016-11-044075.004220.004075.004200.0080900337652500
2016-11-024100.004160.004040.004155.0068400281633000
2016-11-014000.004155.003935.004140.0068700280090500
2016-10-313990.004030.003950.003965.0043300172473000
2016-10-284035.004065.004020.004040.0027800112326500
2016-10-273970.004035.003955.004025.0032600130806000
2016-10-264095.004105.003940.003960.0051300204561500
2016-10-254080.004105.004055.004095.0034500141001000
2016-10-244025.004055.004005.004040.002110085123500
2016-10-214090.004090.004015.004030.0025700103922000
2016-10-204135.004135.004085.004100.0050500207198500
2016-10-193985.004155.003980.004135.00108700445531500
2016-10-183910.003990.003890.003980.0051800205095000
2016-10-173850.003915.003850.003910.002230086990000
2016-10-143905.003920.003785.003850.0055800214666500
2016-10-133870.003930.003860.003910.0072700283582000
2016-10-123865.003885.003825.003840.0057100220181000
2016-10-113830.003895.003830.003875.0031900123515000
2016-10-073865.003875.003810.003830.0035900137559000
2016-10-063860.003895.003840.003870.0048000185886000
2016-10-053800.003845.003765.003830.0037700143974000
2016-10-043750.003815.003735.003800.0034700131270000
2016-10-033850.003860.003745.003750.0051800195702500
2016-09-303805.003845.003790.003805.0064800247479000
2016-09-293765.003880.003755.003860.0059600228619000
2016-09-283735.003745.003690.003725.0036300135178000
2016-09-273645.003755.003605.003740.0069900258150500
2016-09-263740.003750.003685.003700.0040700150953500
2016-09-233765.003795.003695.003760.0055500208688000
2016-09-213675.003780.003615.003770.0049200182243000
2016-09-203675.003740.003645.003670.0040100147784500
2016-09-163680.003800.003635.003695.0064900240274500
2016-09-153525.003650.003525.003575.0062000222537000
2016-09-143565.003600.003480.003525.0064800229415000
2016-09-133580.003655.003570.003635.0045900166266000
2016-09-123630.003655.003595.003640.0047500172209000
2016-09-093680.003695.003620.003640.00100100365192500
2016-09-083495.003670.003455.003640.00128100461245500
2016-09-073460.003540.003445.003535.0046100161456000
2016-09-063380.003535.003380.003495.0055400193263500
2016-09-053465.003480.003380.003395.0061000208554500
2016-09-023490.003490.003420.003455.002610090043000
2016-09-013560.003560.003470.003505.0036000125935500
2016-08-313640.003715.003510.003535.0070900254349000
2016-08-303595.003640.003565.003605.001770063800500
2016-08-293640.003690.003595.003615.002220080701500
2016-08-263605.003630.003575.003605.0057000205554000
2016-08-253600.003605.003530.003590.0045900163741000
2016-08-243585.003645.003585.003640.002480089953000
2016-08-233620.003630.003575.003590.0038300137866500
2016-08-223590.003685.003590.003670.0042400155058500
2016-08-193625.003630.003580.003590.0035100126426500
2016-08-183640.003645.003585.003630.0033800122559000
2016-08-173660.003735.003655.003665.0043500160411000
2016-08-163700.003710.003650.003665.0054900202235000
2016-08-153605.003720.003600.003700.00122300449974000
2016-08-123570.003595.003540.003555.0032800116826500
2016-08-103490.003550.003490.003545.0069000243228000
2016-08-093560.003580.003485.003525.00186300654610000
2016-08-083620.003675.003565.003595.00190600685501000
2016-08-053745.003795.003550.003580.00171800623936000
2016-08-043715.003815.003680.003790.00138300517657500
2016-08-033830.003900.003735.003750.00159700607309000
2016-08-023860.003915.003845.003865.00126200489702000
2016-08-013830.003895.003790.003870.00241300930045500
2016-07-293650.003890.003630.003885.004279001624332000
2016-07-283470.003530.003410.003460.00196200677468500
2016-07-273555.003600.003470.003510.00174800617669000
2016-07-263570.003575.003480.003505.00161100565369000
2016-07-253445.003590.003435.003575.00217600768007500
2016-07-223325.003450.003300.003430.00187700638465000
2016-07-213265.003320.003265.003320.0045800151298000
2016-07-203250.003270.003225.003270.002200071603500
2016-07-193230.003280.003230.003280.002570083842000
2016-07-153230.003270.003215.003240.0033200107575500
2016-07-143205.003255.003200.003250.0050400162879500
2016-07-133200.003260.003155.003200.0064100205457500
2016-07-123135.003200.003135.003180.0062300198056500
2016-07-113075.003105.003060.003095.0063600196403500
2016-07-083055.003095.003050.003060.0055800171217000
2016-07-073005.003080.003005.003070.0044000134128500
2016-07-063050.003050.002982.003040.0045300136888200
2016-07-053070.003115.003045.003115.002940090673000
2016-07-043090.003120.003040.003070.0062000190169000
2016-07-013050.003155.003025.003155.0064200198967000
2016-06-303030.003040.002991.002999.0038300115335000
2016-06-293015.003055.002971.003015.0080300242124300
2016-06-282920.002992.002878.002965.0045200132833200
2016-06-272952.003010.002932.002992.003130093114300
2016-06-243180.003200.002811.002951.0060400181172700
2016-06-233180.003180.003125.003155.002520079399000
2016-06-223220.003220.003135.003180.0050100159090500
2016-06-213185.003235.003150.003220.0045900147032000
2016-06-203130.003200.003110.003170.0034600110034000
2016-06-173110.003130.003055.003060.0056900175607500
2016-06-163195.003210.003060.003080.0083400261684500
2016-06-153090.003165.003055.003145.0037400116863000
2016-06-143125.003155.003085.003115.0063600198134500
2016-06-133190.003190.003040.003100.0042200130980000
2016-06-103170.003190.003105.003130.0035200110605000
2016-06-093170.003170.003105.003130.003160099064500
2016-06-083140.003170.003100.003165.0042500133566500
2016-06-073220.003225.003140.003165.0052500166328500
2016-06-063220.003270.003180.003245.0052400169834000
2016-06-033250.003260.003195.003235.002920094324000
2016-06-023225.003230.003155.003225.002680085854500
2016-06-013220.003280.003205.003240.0048100155991500
2016-05-313205.003250.003195.003245.0040600131209500
2016-05-303195.003205.003175.003205.001600051142500
2016-05-273180.003195.003150.003185.0037900120430500
2016-05-263165.003185.003120.003160.0034400108756000
2016-05-253130.003155.003105.003130.002450076715000
2016-05-243125.003130.003065.003075.0047400146547000
2016-05-233175.003175.003045.003160.00100400312217000
2016-05-203200.003210.003165.003190.0079700254533500
2016-05-193100.003195.003100.003160.0057600181897000
2016-05-183160.003185.003105.003125.0066300207674000
2016-05-173225.003230.003160.003180.0056400179749500
2016-05-163150.003275.003130.003185.00151300487346000
2016-05-133115.003125.003060.003075.003160097384500
2016-05-123110.003125.003075.003105.0041300127966500
2016-05-113130.003145.003085.003125.0085900268442500
2016-05-103120.003145.003065.003125.0078300244283500
2016-05-093095.003140.003065.003115.00124600388295000
2016-05-063150.003165.003085.003125.0096500301433500
2016-05-023090.003145.003005.003135.00109300338809000
2016-04-282955.003175.002895.003130.00142300434352900
2016-04-272925.002925.002825.002905.0039200113791400
2016-04-262947.002956.002905.002927.003270095772300
2016-04-252994.003005.002949.002956.0041300122784900
2016-04-222960.003010.002941.003010.0082500246668400
2016-04-212990.002996.002940.002990.0043900130949900
2016-04-203000.003010.002931.002940.0046100136910800
2016-04-192969.002989.002915.002981.0043700129367000
2016-04-182931.002980.002895.002952.0051400150928300
2016-04-152944.003015.002944.003005.0056200168392500
2016-04-142908.003005.002876.003005.00174000516759900
2016-04-132810.002879.002810.002869.0086200246203100
2016-04-122663.002797.002650.002787.0050400139202800
2016-04-112618.002660.002570.002652.002840074554600
2016-04-082467.002650.002467.002618.0050800130658600
2016-04-072559.002573.002486.002486.0047300119244700
2016-04-062630.002670.002523.002560.0040700104923700
2016-04-052680.002698.002641.002657.002330062105400
2016-04-042727.002752.002700.002723.001370037313100
2016-04-012776.002776.002721.002742.0044100121059500
2016-03-312751.002785.002731.002745.001710047116000
2016-03-302786.002794.002733.002733.001250034430700
2016-03-292793.002793.002772.002792.00800022278000
2016-03-282760.002804.002743.002793.001860051761800
2016-03-252768.002780.002753.002778.001360037634900
2016-03-242791.002806.002764.002764.002130059184500
2016-03-232830.002844.002795.002797.0040100112640100
2016-03-222818.002843.002785.002838.0043600122955800
2016-03-182738.002805.002738.002792.003520098039500
2016-03-172748.002815.002709.002750.0071200196043400
2016-03-162707.002742.002685.002709.0041900113470300
2016-03-152702.002724.002685.002719.0037600101786900
2016-03-142605.002723.002605.002690.0068600183977600
2016-03-112552.002600.002505.002571.0058000148285000
2016-03-102610.002621.002576.002602.0058400152059100
2016-03-092521.002539.002469.002499.002190054703300
2016-03-082592.002611.002521.002553.002550065185500
2016-03-072601.002604.002561.002590.003240083730800
2016-03-042611.002645.002602.002619.002720071336300
2016-03-032592.002621.002579.002615.001160030192700
2016-03-022518.002598.002518.002583.003100079481200
2016-03-012470.002477.002417.002454.001940047439900
2016-02-292489.002563.002473.002476.003690092763500
2016-02-262488.002525.002480.002489.001840045879100
2016-02-252462.002498.002462.002475.002730067685100
2016-02-242491.002506.002457.002473.001610039935300
2016-02-232507.002524.002456.002491.001960048827200
2016-02-222457.002523.002457.002489.002550063529400
2016-02-192584.002584.002470.002490.002830071010800
2016-02-182490.002622.002490.002599.0044000112876400
2016-02-172444.002486.002390.002430.001640039921900

   ※ 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