[5982 東証2部] マルゼン 日足 時系列データ

[5982 東証2部] マルゼン (金属製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-162100.002100.002020.002065.003100063728000
2017-10-132121.002121.002100.002100.001200025291000
2017-10-122150.002152.002111.002135.002800059901000
2017-10-112200.002200.002126.002134.002000043023000
2017-10-102225.002225.002170.002200.003500077257000
2017-10-062160.002228.002149.002228.002200047776000
2017-10-052268.002268.002123.002160.002900063527000
2017-10-042223.002253.002222.002222.002300051304000
2017-10-032289.002289.002250.002262.003100070498000
2017-10-022221.002255.002211.002255.001900042364000
2017-09-292360.002362.002230.002230.0068000157738000
2017-09-282315.002418.002315.002349.0063000147989000
2017-09-272216.002280.002208.002280.0082000184377000
2017-09-262104.002250.002104.002180.00104000226540000
2017-09-252040.002100.002031.002084.004500093224000
2017-09-221970.002000.001970.002000.001700033776000
2017-09-211989.001990.001980.001988.001300025841000
2017-09-201986.001987.001946.001987.003100061086000
2017-09-191925.001987.001919.001987.0057000111416000
2017-09-151902.001931.001880.001925.002800053213000
2017-09-141900.001938.001900.001938.001000019223000
2017-09-131900.001916.001866.001867.001800034319000
2017-09-121869.001947.001866.001940.003300062793000
2017-09-111858.001858.001832.001832.001500027735000
2017-09-081899.001899.001822.001858.003200059843000
2017-09-071825.001883.001819.001867.0059000109260000
2017-09-061731.001801.001731.001801.002400042595000
2017-09-051760.001760.001680.001760.004300074429000
2017-09-041774.001778.001760.001760.002800049576000
2017-09-011784.001784.001756.001774.001500026594000
2017-08-311759.001785.001740.001785.002300040556000
2017-08-301767.001767.001708.001719.001500025815000
2017-08-291789.001789.001738.001740.004200074137000
2017-08-281798.001808.001780.001808.0060000107840000
2017-08-251789.001789.001770.001789.005100091190000
2017-08-241770.001783.001767.001767.003800067351000
2017-08-231757.001788.001757.001788.003300058207000
2017-08-221759.001759.001740.001757.002000035023000
2017-08-211749.001760.001711.001732.001100019012000
2017-08-181778.001780.001727.001749.003500061542000
2017-08-171783.001789.001771.001778.001800032036000
2017-08-161765.001786.001765.001783.001200021304000
2017-08-151798.001798.001730.001789.002000035461000
2017-08-141730.001765.001715.001765.002800048477000
2017-08-101771.001773.001750.001750.001000017608000
2017-08-091789.001799.001774.001780.002300041008000
2017-08-081800.001820.001797.001818.001500027110000
2017-08-071798.001819.001771.001819.003400061069000
2017-08-041791.001791.001766.001771.001500026649000
2017-08-031792.001816.001767.001794.003200057239000
2017-08-021744.001818.001741.001818.005100090508000
2017-08-011815.001815.001720.001721.0062000109617000
2017-07-311780.001819.001780.001810.003600064895000
2017-07-281713.001785.001713.001775.0061000107036000
2017-07-271708.001715.001696.001705.003700063085000
2017-07-261700.001700.001679.001684.003900065838000
2017-07-251644.001700.001644.001670.002600043391000
2017-07-241644.001644.001629.001644.00700011449000
2017-07-211640.001640.001611.001621.00700011406000
2017-07-201643.001643.001590.001615.002400038663000
2017-07-191673.001677.001631.001643.002500041256000
2017-07-181635.001720.001630.001688.004200070467000
2017-07-141591.001630.001591.001630.002000032052000
2017-07-131576.001591.001575.001576.002300036297000
2017-07-121586.001598.001570.001591.001900030051000
2017-07-111568.001593.001554.001562.003100048404000
2017-07-101600.001601.001553.001553.003600057028000
2017-07-071528.001549.001496.001496.0040006082000
2017-07-061545.001559.001545.001552.001900029492000
2017-07-051500.001548.001500.001544.001700025803000
2017-07-041500.001518.001495.001498.001000015014000
2017-07-031463.001494.001463.001480.00800011820000
2017-06-3000
2017-06-291460.001493.001450.001493.00900013186000
2017-06-281496.001496.001450.001480.00700010353000
2017-06-271449.001520.001449.001500.001300019187000
2017-06-261398.001398.001398.001398.0010001398000
2017-06-231382.001396.001382.001396.001100015237000
2017-06-221385.001385.001373.001373.0020002758000
2017-06-211378.001390.001370.001385.002400032985000
2017-06-201371.001385.001370.001377.002100028848000
2017-06-191370.001375.001370.001370.001100015080000
2017-06-161387.001387.001370.001380.0050006888000
2017-06-151390.001390.001387.001387.001000013893000
2017-06-141386.001390.001386.001390.0070009719000
2017-06-131384.001390.001384.001390.0060008321000
2017-06-121390.001390.001380.001380.0060008314000
2017-06-091375.001390.001375.001390.002300031866000
2017-06-081367.001381.001367.001375.0060008234000
2017-06-071385.001385.001364.001364.0020002749000
2017-06-061361.001388.001361.001370.001200016489000
2017-06-051360.001360.001357.001357.0040005437000
2017-06-021376.001389.001354.001360.003500048026000
2017-06-011298.001298.001296.001298.0060007786000
2017-05-311284.001294.001282.001283.0040005143000
2017-05-301294.001294.001275.001281.001000012825000
2017-05-291295.001295.001294.001294.0020002589000
2017-05-261296.001296.001276.001295.0060007730000
2017-05-251299.001299.001296.001296.0020002595000
2017-05-241289.001294.001289.001294.0020002583000
2017-05-231290.001290.001290.001290.0010001290000
2017-05-2200
2017-05-191250.001284.001250.001284.0070008918000
2017-05-181276.001276.001240.001250.001400017702000
2017-05-171276.001276.001276.001276.0010001276000
2017-05-161276.001276.001276.001276.0010001276000
2017-05-151273.001273.001273.001273.0010001273000
2017-05-121298.001298.001272.001295.0060007753000
2017-05-111269.001271.001269.001271.0030003811000
2017-05-101268.001269.001268.001269.0060007610000
2017-05-091262.001267.001253.001261.00800010084000
2017-05-081264.001264.001262.001262.0030003790000
2017-05-021233.001264.001233.001264.0030003734000
2017-05-011225.001230.001225.001230.0020002455000
2017-04-2800
2017-04-271225.001228.001212.001212.0040004890000
2017-04-261210.001214.001209.001214.0050006053000
2017-04-251181.001214.001177.001200.002300027440000
2017-04-241191.001191.001191.001191.0030003573000
2017-04-211173.001181.001173.001180.0070008245000
2017-04-201191.001191.001191.001191.0020002382000
2017-04-191173.001176.001167.001171.0080009378000
2017-04-181171.001176.001171.001176.0040004691000
2017-04-171177.001177.001167.001168.0060007016000
2017-04-141172.001177.001172.001177.0030003526000
2017-04-131150.001180.001150.001172.001400016355000
2017-04-121222.001222.001150.001150.001700020314000
2017-04-111215.001215.001215.001215.0030003645000
2017-04-101215.001215.001215.001215.0040004860000
2017-04-071214.001215.001214.001215.0020002429000
2017-04-061280.001300.001211.001211.001500018930000
2017-04-051220.001226.001220.001225.0040004896000
2017-04-041227.001251.001226.001251.00900011071000
2017-04-031220.001220.001220.001220.0030003660000
2017-03-311228.001228.001228.001228.0010001228000
2017-03-3000
2017-03-291207.001207.001205.001205.0050006033000
2017-03-281217.001217.001205.001206.0030003628000
2017-03-271202.001218.001202.001217.0050006073000
2017-03-241220.001220.001219.001219.0040004878000
2017-03-231215.001215.001210.001210.001500018173000
2017-03-221223.001223.001223.001223.0040004892000
2017-03-211215.001250.001213.001223.002200027047000
2017-03-171216.001216.001216.001216.0040004864000
2017-03-161217.001217.001215.001215.0030003648000
2017-03-151221.001221.001218.001218.0020002439000
2017-03-141235.001235.001221.001221.0040004910000
2017-03-131224.001224.001224.001224.0010001224000
2017-03-101215.001228.001215.001224.0070008547000
2017-03-091229.001229.001211.001211.0070008511000
2017-03-081240.001246.001187.001229.002800033999000
2017-03-071270.001270.001250.001250.001400017603000
2017-03-061280.001280.001267.001270.0070008892000
2017-03-031270.001294.001270.001280.0060007693000
2017-03-021288.001296.001266.001286.001700021823000
2017-03-011286.001286.001286.001286.0010001286000
2017-02-281281.001290.001254.001286.00900011501000
2017-02-271291.001291.001290.001290.0050006453000
2017-02-241305.001309.001292.001300.002200028639000
2017-02-231306.001318.001304.001318.001300017017000
2017-02-221315.001315.001310.001314.0070009183000
2017-02-211309.001314.001299.001314.0070009132000
2017-02-201311.001314.001311.001314.0040005247000
2017-02-171315.001315.001313.001313.0030003941000
2017-02-161320.001324.001315.001320.0060007913000
2017-02-151320.001321.001318.001321.001000013197000
2017-02-141325.001330.001324.001325.001900025185000
2017-02-131321.001325.001321.001325.0050006615000
2017-02-101314.001325.001314.001321.001400018461000
2017-02-091305.001331.001305.001321.001800023667000
2017-02-081258.001299.001258.001299.001300016545000
2017-02-071263.001263.001253.001255.001100013809000
2017-02-061220.001252.001214.001252.002600031908000
2017-02-031206.001217.001206.001210.0080009698000
2017-02-021209.001209.001205.001206.0050006038000
2017-02-011195.001201.001190.001200.00900010770000
2017-01-311199.001199.001190.001195.001000011957000
2017-01-301175.001200.001175.001200.002000023731000
2017-01-271175.001180.001171.001175.001500017630000
2017-01-261165.001170.001165.001168.0050005833000
2017-01-251179.001179.001152.001165.001300015243000
2017-01-241175.001175.001165.001174.0080009362000
2017-01-231164.001169.001163.001169.001200013998000
2017-01-201164.001167.001148.001164.001300015060000
2017-01-191159.001159.001142.001158.0060006916000
2017-01-181153.001158.001150.001158.00900010378000
2017-01-171159.001159.001150.001152.00900010380000
2017-01-161153.001154.001152.001152.00900010377000
2017-01-131150.001167.001150.001158.0080009250000
2017-01-121178.001178.001155.001169.002500029075000
2017-01-111155.001179.001155.001179.00900010519000
2017-01-101149.001160.001149.001160.001600018503000
2017-01-061132.001148.001132.001148.001600018295000
2017-01-051120.001140.001120.001140.002600029329000
2017-01-041122.001144.001122.001137.0060006809000
2016-12-301121.001149.001120.001147.0080009044000
2016-12-291116.001120.001116.001120.0030003356000
2016-12-281115.001120.001112.001120.001100012294000
2016-12-271104.001104.001104.001104.0010001104000
2016-12-261110.001110.001110.001110.0020002220000
2016-12-221104.001110.001104.001110.0060006637000
2016-12-211104.001107.001104.001104.0040004421000
2016-12-201106.001106.001106.001106.0040004424000
2016-12-1900
2016-12-161116.001117.001106.001106.0030003339000
2016-12-151115.001116.001114.001116.001300014497000
2016-12-141110.001115.001108.001115.001100012227000
2016-12-131116.001116.001112.001112.0030003343000
2016-12-121095.001110.001095.001110.001600017619000
2016-12-091090.001117.001090.001090.001500016463000
2016-12-081094.001100.001093.001100.002300025223000
2016-12-071094.001109.001094.001108.0050005527000
2016-12-061101.001110.001094.001110.002900032147000
2016-12-051110.001110.001102.001110.001100012193000
2016-12-021119.001119.001119.001119.0010001119000
2016-12-011116.001116.001102.001102.0020002218000
2016-11-301101.001101.001093.001101.0060006583000
2016-11-291110.001110.001110.001110.0070007770000
2016-11-281101.001101.001101.001101.0030003303000
2016-11-251111.001120.001111.001120.001200013374000
2016-11-241072.001100.001072.001100.001900020804000
2016-11-221110.001110.001085.001090.0060006559000
2016-11-211103.001104.001092.001104.001000010994000
2016-11-181110.001110.001110.001110.0010001110000
2016-11-171111.001111.001110.001110.0030003332000
2016-11-161098.001100.001098.001098.0030003296000
2016-11-151090.001100.001090.001100.001200013169000
2016-11-141090.001100.001090.001100.0020002190000
2016-11-111074.001100.001074.001086.0060006511000
2016-11-101108.001114.001100.001100.0060006638000
2016-11-091094.001116.001070.001095.002000021854000
2016-11-081062.001087.001062.001087.002300024735000
2016-11-071062.001083.001062.001062.0070007508000
2016-11-041060.001060.001060.001060.0060006360000
2016-11-021095.001098.001075.001077.001600017398000
2016-11-011079.001095.001079.001095.001200013018000
2016-10-311065.001072.001065.001072.001200012797000
2016-10-281051.001055.001032.001055.0050005241000
2016-10-271046.001046.001045.001045.0030003137000
2016-10-261035.001048.001035.001046.001500015667000
2016-10-251048.001048.001025.001025.0080008297000
2016-10-241043.001048.001043.001048.0070007316000
2016-10-211031.001040.001031.001040.0020002071000
2016-10-201025.001025.001021.001021.0020002046000
2016-10-191020.001026.001020.001026.0030003071000
2016-10-181029.001029.001020.001020.0070007185000
2016-10-171031.001031.001024.001024.0070007197000
2016-10-141028.001028.001023.001023.0020002051000
2016-10-131046.001046.001030.001030.0080008318000
2016-10-121038.001046.001037.001046.0040004159000

   ※ 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