[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 
2017-07-275670.005840.005530.005700.005097002886379000
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
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

   ※ 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