[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 
2017-01-161153.001154.001152.001152.00900010377000
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
2016-10-111020.001028.001020.001028.0090009219000
2016-10-071024.001028.001023.001028.0090009224000
2016-10-061018.001024.001018.001024.0030003066000
2016-10-051018.001018.001018.001018.0010001018000
2016-10-041022.001022.001016.001018.001100011209000
2016-10-031008.001021.001008.001020.0050005078000
2016-09-301015.001015.001004.001005.001500015104000
2016-09-291017.001017.001015.001015.0040004066000
2016-09-281018.001018.001017.001017.0020002035000
2016-09-271015.001017.001005.001017.001400014155000
2016-09-261005.001013.001005.001013.0070007055000
2016-09-231008.001010.001005.001005.0080008063000
2016-09-211005.001005.00999.001005.0090009028000
2016-09-201006.001006.001006.001006.0030003018000
2016-09-161006.001006.001005.001006.0040004023000
2016-09-151005.001006.001005.001006.0090009046000
2016-09-141005.001005.001005.001005.0080008040000
2016-09-131005.001008.001005.001005.0040004023000
2016-09-121005.001005.001005.001005.0040004020000
2016-09-091005.001005.001005.001005.0020002010000
2016-09-081004.001006.001000.001004.002200022074000
2016-09-071000.001005.00995.001005.002800027999000
2016-09-061004.001010.001000.001000.002100021081000
2016-09-05995.001005.00995.001000.003800037980000
2016-09-02993.00995.00993.00995.0050004969000
2016-09-01991.00993.00991.00993.001100010911000
2016-08-31993.00994.00991.00993.001200011912000
2016-08-30983.00995.00981.00991.0080007902000
2016-08-29987.00987.00983.00984.0080007880000
2016-08-26991.00995.00990.00993.001400013888000
2016-08-25993.00994.00991.00991.0050004960000
2016-08-24993.00993.00990.00993.0070006942000
2016-08-23993.00994.00993.00993.001300012917000
2016-08-22995.00999.00990.00990.0090008959000
2016-08-19990.00990.00990.00990.0040003960000
2016-08-18997.00999.00991.00999.00100009969000
2016-08-17990.00996.00990.00996.0040003971000
2016-08-16998.00999.00990.00990.0050004983000
2016-08-151000.001000.00998.00999.0090008992000
2016-08-12996.00998.00987.00998.0080007965000
2016-08-10996.00998.00988.00990.001500014911000
2016-08-09981.00981.00981.00981.0020001962000
2016-08-08998.00998.00988.00988.0040003982000
2016-08-05989.00997.00982.00982.0070006937000
2016-08-04988.00990.00978.00978.00100009847000
2016-08-03971.00980.00971.00980.0060005844000
2016-08-02979.00985.00972.00975.00100009795000
2016-08-01970.00970.00970.00970.0040003880000
2016-07-29970.00973.00970.00970.0080007764000
2016-07-28970.00979.00970.00972.0060005844000
2016-07-27978.00980.00971.00971.0060005855000
2016-07-26975.00977.00972.00972.001700016577000
2016-07-25971.00971.00971.00971.0030002913000
2016-07-22975.00975.00971.00971.0040003894000
2016-07-21970.00970.00970.00970.0050004850000
2016-07-20974.00974.00970.00970.0050004858000
2016-07-19965.00970.00965.00969.0060005799000
2016-07-15975.00975.00970.00970.001100010710000
2016-07-14965.00970.00965.00970.0020001935000
2016-07-13969.00974.00969.00973.0030002916000
2016-07-12975.00975.00957.00969.0060005821000
2016-07-11975.00975.00970.00970.0090008760000
2016-07-08973.00974.00968.00973.001100010698000
2016-07-07970.00970.00963.00963.0050004843000
2016-07-06960.00960.00960.00960.0020001920000
2016-07-05955.00956.00955.00956.0030002866000
2016-07-04961.00962.00961.00962.0050004807000
2016-07-01953.00955.00953.00955.0030002861000
2016-06-30958.00958.00953.00953.0040003823000
2016-06-29965.00965.00965.00965.001000965000
2016-06-28970.00970.00955.00960.0030002885000
2016-06-27951.00970.00951.00970.0060005766000
2016-06-24969.00969.00952.00960.001900018293000
2016-06-23960.00961.00960.00960.0050004801000
2016-06-22965.00965.00960.00960.0090008653000
2016-06-21960.00968.00960.00960.0040003848000
2016-06-20967.00967.00965.00965.0030002899000
2016-06-17963.00963.00961.00961.0030002885000
2016-06-16961.00961.00961.00961.0020001922000
2016-06-15960.00960.00960.00960.001000960000
2016-06-14968.00968.00962.00962.0070006765000
2016-06-13962.00968.00960.00968.0090008663000
2016-06-10962.00968.00958.00962.00100009642000
2016-06-09959.00967.00959.00962.002300022121000
2016-06-08957.00959.00957.00959.0050004790000
2016-06-07956.00958.00956.00958.0020001914000
2016-06-06947.00947.00947.00947.0020001894000
2016-06-03943.00952.00943.00949.0060005678000
2016-06-02959.00959.00952.00952.0030002870000
2016-06-01950.00951.00948.00948.0080007591000
2016-05-31952.00952.00951.00951.0030002854000
2016-05-30951.00953.00951.00952.0040003808000
2016-05-27958.00960.00958.00959.0060005752000
2016-05-26959.00959.00959.00959.0040003836000
2016-05-25959.00959.00959.00959.0030002877000
2016-05-24954.00954.00954.00954.0020001908000
2016-05-23953.00953.00953.00953.001000953000
2016-05-20948.00948.00948.00948.0020001896000
2016-05-19950.00950.00945.00948.001200011374000
2016-05-18951.00951.00951.00951.0040003804000
2016-05-17952.00952.00952.00952.0060005712000
2016-05-16956.00958.00956.00956.0030002870000
2016-05-13951.00956.00951.00956.0040003813000
2016-05-12955.00955.00952.00952.0040003813000
2016-05-11954.00954.00950.00952.0040003806000
2016-05-10950.00952.00950.00951.0070006656000
2016-05-09950.00951.00950.00950.0060005702000
2016-05-06954.00954.00950.00950.0070006670000
2016-05-02932.00946.00932.00946.0030002810000
2016-04-28950.00952.00948.00952.0060005698000
2016-04-27948.00950.00948.00950.0030002848000
2016-04-26947.00950.00947.00950.0050004746000
2016-04-25949.00949.00946.00947.0050004740000
2016-04-22945.00945.00942.00943.0070006608000
2016-04-21947.00948.00947.00948.0070006633000
2016-04-20939.00946.00939.00940.001200011302000
2016-04-19942.00942.00935.00935.0020001877000
2016-04-18930.00930.00930.00930.001000930000
2016-04-15917.00925.00917.00921.0070006446000
2016-04-14916.00924.00916.00917.0080007351000
2016-04-13920.00920.00915.00916.00100009183000
2016-04-12916.00916.00910.00915.00100009149000
2016-04-11920.00922.00920.00922.0020001842000
2016-04-08910.00927.00909.00927.0060005487000
2016-04-07925.00925.00917.00917.0050004617000
2016-04-06915.00916.00915.00916.0030002747000
2016-04-05920.00925.00918.00918.0080007378000
2016-04-04939.00939.00925.00925.0020001864000
2016-04-01919.00939.00914.00939.001300011973000
2016-03-31914.00915.00914.00915.0020001829000
2016-03-30908.00910.00908.00910.0050004542000
2016-03-29910.00911.00910.00911.0030002731000
2016-03-28920.00920.00910.00910.0080007302000
2016-03-25915.00915.00910.00910.0080007307000
2016-03-24911.00911.00910.00910.0030002731000
2016-03-23918.00918.00913.00913.0070006401000
2016-03-22913.00919.00913.00913.001400012801000
2016-03-18916.00916.00916.00916.0020001832000
2016-03-17910.00912.00910.00912.0060005463000
2016-03-16914.00914.00911.00911.0060005481000
2016-03-15910.00916.00910.00916.0050004561000
2016-03-14925.00925.00910.00910.0040003671000
2016-03-11910.00910.00910.00910.001000910000
2016-03-10913.00913.00913.00913.001000913000
2016-03-09915.00915.00913.00913.0060005486000
2016-03-08915.00915.00915.00915.001000915000
2016-03-07924.00924.00912.00915.0050004578000
2016-03-04901.00929.00901.00914.0050004572000
2016-03-03904.00908.00904.00908.0020001812000
2016-03-02904.00907.00900.00904.001200010838000
2016-03-01907.00907.00900.00901.0040003609000
2016-02-29907.00908.00902.00902.00100009055000
2016-02-26911.00912.00907.00907.0080007268000
2016-02-25910.00925.00910.00913.001800016455000
2016-02-24932.00945.00932.00944.001100010314000
2016-02-23944.00944.00938.00938.0080007535000
2016-02-22941.00941.00938.00938.0040003755000
2016-02-19937.00948.00937.00948.0050004711000
2016-02-18942.00945.00936.00945.001300012237000
2016-02-17935.00939.00931.00939.0040003743000
2016-02-16935.00941.00935.00938.0070006566000
2016-02-15944.00944.00940.00940.0060005652000
2016-02-12944.00945.00930.00940.002200020646000
2016-02-10953.00960.00949.00951.001100010492000
2016-02-09955.00957.00953.00953.0060005728000
2016-02-08960.00964.00955.00960.0060005758000
2016-02-05969.00969.00950.00961.002900027720000
2016-02-04970.00982.00967.00977.003000029215000
2016-02-03971.00972.00967.00971.001200011651000
2016-02-02972.00972.00970.00971.0060005827000
2016-02-01974.00974.00967.00968.001200011645000
2016-01-29970.00973.00965.00965.0090008706000
2016-01-28965.00969.00958.00969.001500014457000
2016-01-27955.00965.00955.00965.0090008654000
2016-01-26953.00955.00953.00955.0040003818000
2016-01-25950.00957.00950.00957.00100009521000
2016-01-22950.00952.00946.00950.001400013292000
2016-01-21951.00952.00947.00947.001800017100000
2016-01-20961.00963.00952.00954.001800017213000
2016-01-19966.00969.00960.00961.0090008691000
2016-01-18954.00973.00950.00973.002600024929000
2016-01-15966.00974.00958.00960.003100029921000
2016-01-14950.00974.00945.00968.009400090583000
2016-01-13959.00959.00948.00955.001300012387000
2016-01-12967.00967.00949.00952.002900027685000
2016-01-08952.00960.00952.00952.002000019097000
2016-01-07958.00961.00955.00957.002200021058000

   ※ 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