[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 
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
2016-09-12300.00312.00300.00305.00240007310000
2016-09-09300.00301.00300.00301.00310009307000
2016-09-08305.00306.00303.00306.00170005191000
2016-09-07302.00302.00298.00300.00170005105000
2016-09-06303.00305.00302.00302.00140004245000
2016-09-05303.00303.00302.00302.0040001210000
2016-09-02298.00303.00298.00302.0080002407000
2016-09-01303.00303.00298.00298.0070002103000
2016-08-31300.00300.00298.00300.0090002691000
2016-08-30299.00300.00299.00300.0070002098000
2016-08-29299.00299.00299.00299.0060001794000
2016-08-26294.00299.00292.00295.00180005323000
2016-08-25296.00298.00296.00298.002000594000
2016-08-24299.00299.00299.00299.003000897000
2016-08-23296.00299.00296.00297.00130003869000
2016-08-22287.00296.00286.00295.00130003808000
2016-08-19295.00295.00288.00289.0090002620000
2016-08-18288.00296.00288.00290.00160004651000
2016-08-17290.00301.00289.00296.00250007327000
2016-08-16309.00309.00293.00295.00290008699000
2016-08-15309.00309.00304.00306.00170005206000
2016-08-12304.00304.00303.00303.0080002427000
2016-08-10304.00304.00297.00300.00110003315000
2016-08-09305.00305.00301.00301.0040001212000
2016-08-08300.00305.00296.00305.00260007850000
2016-08-05291.00292.00290.00292.003000873000
2016-08-04292.00292.00291.00291.0060001749000
2016-08-03297.00297.00284.00287.00330009554000
2016-08-02302.00302.00297.00297.0090002703000
2016-08-01304.00304.00296.00296.00130003865000
2016-07-29311.00311.00307.00308.00110003406000
2016-07-28301.00307.00295.00307.00250007584000
2016-07-27302.00303.00298.00301.00100003015000
2016-07-26300.00302.00298.00299.00190005700000
2016-07-25298.00300.00298.00300.0040001198000
2016-07-22295.00300.00292.00298.00220006527000
2016-07-21297.00298.00295.00295.00280008323000
2016-07-20296.00296.00291.00296.00120003531000
2016-07-19294.00295.00294.00295.00120003532000
2016-07-15294.00294.00292.00294.004800014103000
2016-07-14285.00287.00285.00286.00140004005000
2016-07-13283.00286.00283.00286.00180005121000
2016-07-12284.00287.00282.00282.004400012472000
2016-07-11278.00284.00278.00281.00350009830000
2016-07-08284.00286.00278.00278.00140003928000
2016-07-07275.00283.00275.00281.00100002799000
2016-07-06290.00290.00275.00277.00220006170000
2016-07-05291.00293.00291.00293.00120003505000
2016-07-04297.00297.00291.00293.0060001764000
2016-07-01299.00299.00292.00295.004300012787000
2016-06-30289.00298.00289.00296.00180005291000
2016-06-29283.00288.00283.00287.0090002579000
2016-06-28280.00280.00276.00280.00210005851000
2016-06-27287.00287.00275.00281.005100014308000
2016-06-24296.00296.00271.00271.004400012328000
2016-06-23294.00295.00293.00293.00120003526000
2016-06-22295.00296.00292.00294.00190005585000
2016-06-21301.00301.00299.00299.00120003594000
2016-06-20303.00304.00295.00301.00250007486000
2016-06-17297.00304.00293.00296.00300008908000
2016-06-16302.00302.00290.00290.00230006791000
2016-06-15301.00303.00296.00301.00180005407000
2016-06-14298.00298.00293.00293.00130003837000
2016-06-13300.00301.00298.00298.00160004787000
2016-06-10300.00305.00299.00303.005200015634000
2016-06-09305.00306.00304.00304.0090002743000
2016-06-08300.00305.00300.00305.00180005434000
2016-06-07300.00300.00300.00300.001000300000
2016-06-06306.00306.00289.00300.00320009541000
2016-06-03304.00306.00302.00306.00170005170000
2016-06-02304.00307.00303.00303.00180005509000
2016-06-01310.00310.00303.00307.00220006724000
2016-05-31310.00315.00310.00315.0040001253000
2016-05-30315.00320.00313.00315.00220006967000
2016-05-27308.00314.00304.00312.00240007440000
2016-05-26313.00319.00312.00315.00280008866000
2016-05-25308.00320.00308.00313.003300010397000
2016-05-24300.00312.00300.00308.004500013813000
2016-05-23295.00300.00295.00297.00100002978000
2016-05-20294.00298.00291.00297.00140004127000
2016-05-19295.00299.00293.00297.00220006503000
2016-05-18297.00298.00293.00297.00130003846000
2016-05-17292.00303.00292.00302.00250007505000
2016-05-16297.00297.00292.00292.00200005911000
2016-05-13294.00295.00291.00291.00150004385000
2016-05-12296.00296.00295.00295.003000887000
2016-05-11299.00301.00297.00297.00270008051000
2016-05-10298.00306.00293.00299.0012400037118000
2016-05-09287.00293.00287.00290.00180005199000
2016-05-06286.00288.00286.00288.00320009174000
2016-05-02289.00289.00286.00287.00260007466000
2016-04-28300.00300.00291.00292.004000011805000
2016-04-27299.00299.00296.00296.00290008619000
2016-04-26300.00301.00296.00299.00200005972000
2016-04-25305.00305.00303.00303.00150004560000
2016-04-22298.00304.00298.00303.00170005116000
2016-04-21295.00300.00295.00298.00320009534000
2016-04-20299.00301.00294.00294.00240007134000
2016-04-19298.00301.00298.00300.00330009872000
2016-04-18297.00300.00293.00293.003600010672000
2016-04-15295.00298.00292.00298.00210006207000
2016-04-14292.00295.00292.00295.00200005872000
2016-04-13289.00290.00287.00289.003700010682000
2016-04-12286.00301.00286.00287.006200018058000
2016-04-11291.00299.00289.00289.00180005293000
2016-04-08289.00291.00286.00288.00310008940000
2016-04-07289.00290.00287.00287.00210006046000
2016-04-06294.00295.00285.00289.005400015676000
2016-04-05297.00297.00290.00292.00160004675000
2016-04-04294.00299.00294.00297.00260007696000
2016-04-01303.00303.00291.00291.005400015863000
2016-03-31312.00312.00304.00304.00210006427000
2016-03-30313.00315.00312.00312.0090002817000
2016-03-29312.00316.00308.00312.00170005303000
2016-03-28317.00317.00312.00313.00300009417000
2016-03-25309.00315.00309.00312.00170005306000
2016-03-24316.00316.00308.00309.00150004640000
2016-03-23318.00319.00312.00313.00150004737000
2016-03-22320.00320.00315.00318.00290009229000
2016-03-18316.00320.00307.00312.00511000159402000
2016-03-17325.00327.00311.00312.004700015008000
2016-03-16327.00329.00326.00326.007300023899000
2016-03-15323.00327.00320.00327.007200023412000
2016-03-14315.00330.00315.00322.009100029528000
2016-03-11306.00312.00304.00312.008500026147000
2016-03-10300.00308.00300.00306.007700023372000
2016-03-09299.00300.00297.00298.006800020265000
2016-03-08300.00301.00296.00299.006200018505000
2016-03-07299.00300.00296.00298.007800023216000
2016-03-04297.00300.00295.00298.007700022884000
2016-03-03297.00300.00296.00297.009200027366000
2016-03-02303.00305.00299.00300.005400016272000
2016-03-01295.00301.00294.00299.00220006530000
2016-02-29301.00302.00294.00294.00210006254000
2016-02-26303.00305.00301.00301.0090002729000
2016-02-25296.00303.00296.00301.00230006879000
2016-02-24301.00307.00298.00301.00280008481000
2016-02-23307.00307.00300.00302.00310009379000
2016-02-22305.00309.00302.00307.00230007064000
2016-02-19306.00307.00303.00304.00150004587000
2016-02-18314.00314.00304.00308.00160004933000
2016-02-17303.00304.00303.00304.00310009395000
2016-02-16314.00314.00303.00303.003600011136000
2016-02-15306.00317.00298.00313.00240007424000
2016-02-12310.00316.00301.00301.004200012875000
2016-02-10331.00332.00322.00323.006600021652000
2016-02-09334.00335.00327.00331.006100020231000
2016-02-08325.00334.00325.00334.00150004960000
2016-02-05330.00333.00325.00325.005100016799000
2016-02-04317.00333.00317.00330.005100016632000
2016-02-03321.00321.00315.00317.004000012731000
2016-02-02324.00325.00315.00321.007100022748000
2016-02-01315.00324.00315.00324.00240007685000
2016-01-29300.00312.00300.00311.005000015261000
2016-01-28300.00304.00299.00301.00240007225000
2016-01-27301.00306.00299.00306.003700011214000
2016-01-26318.00318.00294.00295.004100012506000
2016-01-25326.00326.00318.00321.0090002899000
2016-01-22308.00326.00307.00324.004000012591000
2016-01-21308.00316.00291.00308.005600017072000
2016-01-20327.00328.00308.00308.00280008915000
2016-01-19334.00334.00327.00327.00200006567000
2016-01-18329.00333.00329.00330.00130004294000
2016-01-15334.00336.00334.00335.0090003011000
2016-01-14335.00340.00329.00329.004100013690000
2016-01-13334.00341.00334.00340.00170005768000
2016-01-12340.00340.00332.00332.00240008026000
2016-01-08344.00344.00340.00340.00240008203000
2016-01-07350.00351.00344.00344.00200006927000
2016-01-06352.00353.00346.00351.00150005248000
2016-01-05352.00355.00352.00355.00150005289000
2016-01-04352.00356.00352.00353.00110003892000
2015-12-30356.00356.00352.00352.00120004246000
2015-12-29353.00354.00350.00353.0070002469000
2015-12-28346.00353.00346.00353.0090003154000
2015-12-25351.00352.00341.00350.007200025025000
2015-12-24350.00351.00348.00351.00280009789000
2015-12-22354.00354.00353.00353.00130004598000
2015-12-21348.00355.00348.00350.005200018168000
2015-12-18356.00361.00356.00356.003600012884000
2015-12-17356.00356.00354.00355.00280009947000
2015-12-16356.00356.00352.00354.00260009235000
2015-12-15354.00354.00351.00351.00260009175000
2015-12-14355.00356.00351.00354.004600016231000
2015-12-11356.00360.00355.00356.007200025660000
2015-12-10367.00367.00361.00364.00270009832000
2015-12-09367.00371.00366.00369.002800010327000
2015-12-08369.00372.00367.00371.00190007024000
2015-12-07369.00373.00369.00370.00260009633000
2015-12-04370.00373.00369.00369.002900010754000
2015-12-03373.00376.00371.00376.002800010465000
2015-12-02373.00379.00365.00375.0011900044335000
2015-12-01377.00378.00366.00373.004500016702000
2015-11-30374.00379.00371.00379.00170006361000
2015-11-27378.00381.00377.00377.00220008317000
2015-11-26378.00378.00375.00378.00260009791000

   ※ 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