[5464 東証1部] モリ工業 日足 時系列データ

[5464 東証1部] モリ工業 (鉄鋼)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-192594.002594.002561.002585.00870022443200
2017-09-152560.002560.002530.002549.00490012488400
2017-09-142579.002579.002533.002542.00610015562900
2017-09-132551.002569.002550.002566.00520013307200
2017-09-122540.002560.002529.002557.00770019606700
2017-09-112534.002562.002523.002540.00490012438500
2017-09-082500.002546.002500.002506.001230030888900
2017-09-072503.002535.002503.002506.00880022159900
2017-09-062520.002525.002485.002501.00690017293900
2017-09-052604.002608.002505.002531.00850021726200
2017-09-042650.002663.002548.002568.001730044993100
2017-09-012559.002645.002529.002645.001990051790900
2017-08-312498.002570.002477.002544.001620040651100
2017-08-302460.002496.002444.002495.00480011906600
2017-08-292424.002454.002424.002454.0039009520500
2017-08-282433.002448.002426.002446.0039009517400
2017-08-252425.002440.002414.002433.0040009717400
2017-08-242418.002430.002401.002425.00560013540000
2017-08-232456.002456.002415.002439.00540013153600
2017-08-222415.002458.002415.002441.00980023879800
2017-08-212415.002456.002413.002446.00580014126300
2017-08-182440.002468.002431.002433.00760018573400
2017-08-172495.002495.002463.002477.00510012656900
2017-08-162480.002489.002455.002484.001070026503100
2017-08-152420.002478.002411.002459.001290031591100
2017-08-142394.002411.002376.002405.00750017958900
2017-08-102394.002430.002389.002422.00580014028300
2017-08-092450.002455.002377.002387.001300031313100
2017-08-082445.002466.002439.002466.00800019627000
2017-08-072445.002460.002439.002451.00770018854700
2017-08-042398.002430.002398.002426.00860020801300
2017-08-032394.002403.002382.002394.00600014355400
2017-08-022383.002385.002368.002384.00830019716100
2017-08-012397.002397.002361.002368.001520036126000
2017-07-312338.002444.002335.002359.0065900155967400
2017-07-282333.002340.002310.002334.001080025130300
2017-07-272258.002356.002258.002330.002310053659200
2017-07-262235.002253.002235.002248.00460010328400
2017-07-252250.002252.002237.002237.00450010102800
2017-07-242239.002246.002236.002246.00590013228800
2017-07-212249.002252.002234.002239.00490010982800
2017-07-202250.002255.002243.002250.0019004275600
2017-07-192244.002267.002227.002250.001020022950100
2017-07-182280.002280.002235.002244.00890020098000
2017-07-142244.002265.002244.002255.00650014663600
2017-07-132258.002260.002232.002254.0037008332600
2017-07-122259.002275.002247.002254.001170026411200
2017-07-112266.002279.002256.002256.0034007703600
2017-07-102264.002287.002242.002265.00830018821000
2017-07-072271.002293.002254.002265.00620014086500
2017-07-062301.002301.002202.002271.00570012951300
2017-07-052292.002309.002281.002308.001060024369100
2017-07-042302.002304.002284.002292.001120025729900
2017-07-032306.002327.002288.002301.001150026549300
2017-06-302308.002313.002273.002310.00840019291900
2017-06-292272.002327.002251.002313.001500034318800
2017-06-282219.002247.002219.002245.00650014538000
2017-06-272215.002223.002205.002219.00470010415700
2017-06-262211.002216.002205.002207.0030006627600
2017-06-232212.002215.002207.002211.0023005086600
2017-06-222221.002234.002211.002211.0031006890300
2017-06-212212.002239.002212.002219.00660014674100
2017-06-202225.002229.002218.002220.00670014896700
2017-06-192211.002218.002202.002202.0032007065600
2017-06-162225.002225.002202.002212.00800017703900
2017-06-152220.002221.002208.002209.00650014389400
2017-06-142228.002234.002203.002208.00890019755500
2017-06-132256.002256.002213.002219.001220027226600
2017-06-122264.002269.002255.002255.00830018783700
2017-06-092261.002275.002254.002255.00790017864200
2017-06-082280.002286.002273.002275.00580013223100
2017-06-072267.002287.002267.002280.00690015727300
2017-06-062295.002295.002267.002269.00510011632200
2017-06-052322.002322.002283.002295.00620014224000
2017-06-022315.002335.002314.002335.001360031655500
2017-06-012306.002318.002301.002315.0040009246400
2017-05-312340.002340.002273.002294.001260029101800
2017-05-302332.002335.002326.002335.0028006527100
2017-05-292347.002348.002331.002333.0025005843000
2017-05-262382.002382.002345.002345.00580013684100
2017-05-252384.002406.002384.002387.00480011490400
2017-05-242392.002407.002390.002407.0039009352000
2017-05-232395.002395.002386.002387.0041009802900
2017-05-222358.002400.002358.002393.001670039969200
2017-05-192389.002389.002354.002382.00790018756300
2017-05-182316.002390.002314.002390.001520035832600
2017-05-172363.002366.002328.002365.00860020245800
2017-05-162354.002365.002353.002364.00820019348000
2017-05-152364.002364.002333.002353.00850019974200
2017-05-122386.002386.002333.002350.001380032431200
2017-05-112391.002391.002373.002387.001310031207600
2017-05-102375.002389.002351.002389.001260029951900
2017-05-092300.002390.002300.002375.002910068272700
2017-05-082392.002392.002232.002299.0058900136328700
2017-05-022284.002302.002272.002292.001280029340100
2017-05-012280.002299.002263.002285.001970044932100
2017-04-282132.002259.002132.002236.003390074986000
2017-04-272135.002135.002120.002132.001260026840400
2017-04-262109.002123.002096.002121.00560011822600
2017-04-252055.002111.002055.002109.00610012729900
2017-04-242124.002124.002081.002083.00540011298900
2017-04-212050.002085.002048.002081.00670013867800
2017-04-202029.002053.002021.002041.00580011819700
2017-04-192041.002041.002016.002022.00720014592300
2017-04-182057.002057.002037.002041.00730014954100
2017-04-172047.002057.002028.002039.00710014496500
2017-04-142021.002055.002009.002036.00680013810700
2017-04-132039.002039.002000.002027.00660013334000
2017-04-122001.002055.001996.002049.001290026039700
2017-04-112032.002032.002002.002002.00810016283000
2017-04-102063.002070.002030.002032.001030021087900
2017-04-072072.002093.002049.002063.001130023324300
2017-04-062154.002157.002060.002060.002470051669200
2017-04-052207.002222.002171.002171.001950042895600
2017-04-042209.002222.002184.002217.001300028692900
2017-04-032240.002249.002174.002211.001400030961500
2017-03-312261.002298.002218.002218.001000022447500
2017-03-302252.002277.002252.002257.0041009277200
2017-03-292240.002288.002240.002283.00630014277300
2017-03-282255.002255.002235.002243.00850019079900
2017-03-272241.002241.002213.002213.00700015560700
2017-03-242221.002252.002221.002240.0032007166100
2017-03-232268.002268.002230.002239.00550012345500
2017-03-222287.002290.002271.002271.00660015027200
2017-03-212331.002331.002285.002290.00620014347600
2017-03-172300.002306.002296.002296.00650014945000
2017-03-162279.002315.002275.002306.00710016288700
2017-03-152325.002325.002282.002288.001040023927100
2017-03-142343.002349.002325.002325.0038008861900
2017-03-132356.002356.002335.002335.00960022484200
2017-03-102394.002410.002363.002364.001970047018600
2017-03-092324.002374.002324.002371.001360031853200
2017-03-082355.002358.002320.002324.001440033676900
2017-03-072385.002385.002353.002353.001200028391400
2017-03-062390.002390.002365.002370.001460034654500
2017-03-032382.002382.002371.002372.00880020926600
2017-03-022372.002389.002367.002380.001720040892500
2017-03-012388.002388.002354.002355.002000047236900
2017-02-282408.002436.002378.002388.001980047633700
2017-02-272450.002490.002404.002421.001720041737800
2017-02-242435.002515.002435.002493.002080051888800
2017-02-232531.002531.002425.002435.003320081929900
2017-02-222398.002531.002398.002527.0058300145477000
2017-02-212319.002368.002318.002368.00980022992900
2017-02-202315.002330.002311.002319.0039009037700
2017-02-172341.002344.002315.002319.00970022552800
2017-02-162359.002369.002257.002341.002710063170000
2017-02-152382.002386.002358.002359.001820043148700
2017-02-142364.002372.002349.002357.001320031169300
2017-02-132394.002398.002341.002350.002150051076500
2017-02-102416.002446.002350.002366.0046300110789000
2017-02-092495.002503.002369.002370.0048400117746900
2017-02-082442.002520.002442.002514.0067600168946100
2017-02-072398.002499.002398.002440.0066000162870400
2017-02-062279.002471.002279.002396.0063200152455300
2017-02-032250.002305.002244.002277.003260074243800
2017-02-022200.002288.002196.002244.0049600111140600
2017-02-012088.002200.002070.002184.0061700132368200
2017-01-312005.002077.001958.002074.0052200106101600
2017-01-302007.002028.002007.002016.00730014734300
2017-01-272074.002074.002037.002037.0045009263900
2017-01-262046.002074.002046.002061.00860017757400
2017-01-252048.002064.002032.002046.001220024977300
2017-01-242033.002046.002031.002044.00780015907700
2017-01-232018.002044.002005.002036.001040021086800
2017-01-201998.002021.001983.002018.00800016037700
2017-01-191955.001999.001954.001998.001180023375500
2017-01-181987.001987.001920.001953.001500029238500
2017-01-172021.002021.001990.001992.00670013385900
2017-01-162028.002028.002000.002010.00500010103000
2017-01-131994.002027.001976.002027.001180023791300
2017-01-122011.002014.001979.001994.001240024722900
2017-01-112013.002022.002008.002010.00610012279000
2017-01-102000.002022.001975.002013.001550030980900
2017-01-061997.002000.001991.001991.00740014767800
2017-01-052006.002025.001982.001997.00950019040300
2017-01-041937.002006.001937.002006.001550030696700
2016-12-301925.001937.001920.001932.0045008675700
2016-12-291944.001944.001913.001925.001340025816800
2016-12-281947.001975.001944.001945.001160022613100
2016-12-271946.001967.001940.001946.001130022031500
2016-12-261983.001992.001946.001967.001660032608700
2016-12-221995.001995.001970.001981.0038007523500
2016-12-211987.002005.001979.001995.001230024500100
2016-12-202009.002010.001988.002001.001210024216900
2016-12-192016.002017.001989.002001.00880017616300
2016-12-162040.002040.002022.002022.00900018287600
2016-12-152019.002042.002018.002024.001310026556300
2016-12-141998.002031.001998.002021.001510030539400
2016-12-131991.002030.001991.002020.001540030988900
2016-12-122040.002048.002010.002028.001060021491300
2016-12-091990.002044.001990.002032.003500070736400
2016-12-081950.001989.001940.001989.001860036608700
2016-12-071945.001950.001938.001946.00760014788700
2016-12-061925.001947.001924.001938.001230023808100
2016-12-051965.001965.001908.001911.00730014075600
2016-12-021970.001970.001935.001946.001260024633600
2016-12-011980.001985.001945.001964.002330045874700
2016-11-301917.001935.001909.001929.00720013872300
2016-11-291907.001938.001894.001928.001510028979500
2016-11-281870.001913.001870.001907.00850016129900
2016-11-251954.001959.001845.001897.001100021023600
2016-11-241970.001970.001934.001954.00620012104100
2016-11-221950.001960.001937.001960.00860016774800
2016-11-211922.001941.001908.001937.00800015383500
2016-11-181920.001936.001908.001921.00770014819800
2016-11-171879.001910.001841.001905.001000018813800
2016-11-161870.001870.001739.001870.001940035627500
2016-11-151873.001873.001848.001870.00650012135200
2016-11-141829.001880.001829.001867.00960017794000
2016-11-111866.001891.001830.001848.001290024080000
2016-11-101876.001886.001860.001866.001460027361900
2016-11-091959.001959.001744.001778.002640047853600
2016-11-081958.001959.001937.001951.00770015023600
2016-11-071969.001969.001949.001958.004400086293400
2016-11-041920.001960.001915.001954.001530029682100
2016-11-021920.001945.001917.001919.001010019440500
2016-11-011965.001965.001949.001960.00630012334200
2016-10-311931.001978.001931.001963.001030020202000
2016-10-281980.001980.001945.001970.003500068573800
2016-10-271957.001990.001957.001974.004170082146400
2016-10-261982.001982.001901.001945.00118300230925900
2016-10-251695.001822.001684.001822.0066900117236800
2016-10-241682.001695.001678.001685.0024004038600
2016-10-211700.001700.001684.001696.0021003551200
2016-10-201687.001700.001685.001697.0047007977200
2016-10-191660.001692.001660.001688.00660011092000
2016-10-181677.001678.001664.001671.0024004013100
2016-10-171680.001680.001599.001657.001000016614100
2016-10-141661.001670.001661.001670.0037006161600
2016-10-131646.001669.001646.001667.0021003493900
2016-10-121659.001669.001659.001659.0051008476000
2016-10-111659.001659.001646.001659.0013002149900
2016-10-071669.001669.001645.001659.0035005796300
2016-10-061668.001668.001596.001662.001040017119500
2016-10-051677.001688.001650.001685.001280021480300
2016-10-041629.001689.001623.001677.002680044564000
2016-10-031610.001650.001609.001621.001350021911600
2016-09-301581.001618.001571.001609.001240019739500
2016-09-291562.001600.001524.001581.0053008358100
2016-09-281600.001600.001520.001522.0044006873900
2016-09-27312.00312.00302.00312.00290008991000
2016-09-26312.00312.00312.00312.0070002184000
2016-09-23303.00316.00303.00312.006700020762000
2016-09-21307.00307.00301.00306.00150004582000
2016-09-20309.00309.00304.00304.00150004589000
2016-09-16309.00309.00305.00306.00200006145000
2016-09-15306.00306.00304.00306.00150004585000
2016-09-14302.00309.00301.00306.003400010475000
2016-09-13310.00310.00304.00304.00190005819000

   ※ 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