[5986 大証1部] モリテック 日足 時系列データ

[5986 大証1部] モリテック (金属製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12293.00299.00290.00299.006570019390200
2013-07-11290.00293.00289.00293.00105003046200
2013-07-10294.00295.00290.00290.00228006650700
2013-07-09295.00295.00290.00295.004530013287800
2013-07-08290.00295.00290.00295.00226006608600
2013-07-05291.00293.00290.00290.00161004683400
2013-07-04292.00295.00291.00292.00159004660600
2013-07-03291.00294.00291.00293.00277008094000
2013-07-02291.00291.00285.00290.00197005713700
2013-07-01282.00291.00282.00291.003660010522600
2013-06-28283.00287.00282.00286.00204005800700
2013-06-27275.00280.00273.00279.00108002995900
2013-06-26285.00287.00273.00274.00166004665100
2013-06-25288.00288.00282.00282.00130003716600
2013-06-24284.00287.00278.00287.0091002573100
2013-06-21275.00282.00275.00282.0040001108000
2013-06-20286.00286.00277.00277.0045001262000
2013-06-19282.00282.00280.00280.002000562000
2013-06-18280.00280.00275.00279.003300916100
2013-06-17275.00282.00274.00282.0060001655000
2013-06-14277.00283.00273.00283.00100002767300
2013-06-13284.00284.00278.00283.0052001459200
2013-06-12280.00288.00278.00287.00258007316900
2013-06-11282.00286.00280.00286.0097002759300
2013-06-10275.00281.00275.00281.0052001440800
2013-06-07275.00281.00269.00279.00319008823700
2013-06-06281.00284.00272.00281.00215005966000
2013-06-05287.00289.00285.00285.0074002115800
2013-06-04287.00290.00284.00290.00183005257500
2013-06-03288.00288.00286.00286.0091002617400
2013-05-31290.00290.00286.00288.0058001678200
2013-05-30290.00290.00285.00290.00116003328600
2013-05-29288.00294.00287.00292.00342009888100
2013-05-28290.00291.00285.00288.00104002995600
2013-05-27290.00295.00282.00293.00167004843200
2013-05-24290.00293.00281.00293.00346009907400
2013-05-23297.00297.00281.00293.003930011239000
2013-05-22290.00298.00290.00296.004410012910000
2013-05-21285.00289.00285.00289.00261007499300
2013-05-20282.00285.00280.00284.003700010448500
2013-05-17277.00281.00276.00279.00306008535500
2013-05-16280.00282.00274.00279.00345009573200
2013-05-15281.00282.00277.00279.00268007516700
2013-05-14280.00280.00277.00279.00161004490800
2013-05-13270.00280.00270.00279.004140011341500
2013-05-10288.00289.00278.00278.00333009411100
2013-05-09287.00288.00284.00288.00146004184700
2013-05-08285.00291.00285.00288.00228006573900
2013-05-07285.00286.00282.00286.00165004678900
2013-05-02280.00283.00280.00283.00137003860400
2013-05-01280.00283.00279.00283.0092002592000
2013-04-30282.00285.00279.00282.00250007049500
2013-04-26285.00285.00279.00282.00151004254700
2013-04-25283.00286.00277.00285.00319009003700
2013-04-24279.00283.00276.00283.005030014041500
2013-04-23278.00279.00273.00278.00110003048700
2013-04-22271.00279.00268.00277.00215005893600
2013-04-19270.00272.00266.00271.00143003862600
2013-04-18275.00275.00269.00271.00210005718700
2013-04-17275.00278.00274.00275.00349009593400
2013-04-16268.00275.00267.00275.00151004086400
2013-04-15275.00275.00271.00272.00124003381500
2013-04-12273.00275.00272.00275.00125003417200
2013-04-11277.00277.00273.00276.00226006211500
2013-04-10276.00280.00276.00278.00168004677800
2013-04-09275.00276.00273.00276.00245006717300
2013-04-08271.00274.00270.00272.00329008923500
2013-04-05270.00275.00266.00270.00253006827800
2013-04-04266.00268.00263.00268.0069001831900
2013-04-03265.00266.00252.00265.00161004199900
2013-04-02256.00266.00256.00265.00188004927900
2013-04-01273.00273.00264.00264.00122003268700
2013-03-29282.00282.00275.00276.00182005061500
2013-03-28285.00285.00276.00282.00125003478800
2013-03-27278.00285.00278.00285.00261007308700
2013-03-26293.00294.00288.00288.00318009248900
2013-03-25294.00296.00291.00294.003640010693500
2013-03-22293.00293.00289.00292.00239006955000
2013-03-21289.00293.00288.00292.003600010460700
2013-03-19289.00291.00287.00288.003620010472000
2013-03-18285.00289.00283.00289.004720013488900
2013-03-15285.00287.00284.00284.00173004937200
2013-03-14285.00286.00283.00285.00232006609100
2013-03-13288.00289.00283.00286.004780013617200
2013-03-12288.00289.00286.00288.00177005087300
2013-03-11288.00288.00284.00288.00266007620900
2013-03-08287.00288.00282.00285.00241006872000
2013-03-07289.00289.00283.00288.004880013985200
2013-03-06282.00289.00282.00289.005550015839700
2013-03-05285.00285.00281.00283.00184005190700
2013-03-04285.00285.00281.00285.00229006493500
2013-03-01284.00285.00280.00285.005150014561900
2013-02-28279.00284.00276.00284.004130011544100
2013-02-27275.00276.00274.00276.00132003628700
2013-02-26275.00276.00273.00276.003830010529400
2013-02-25280.00280.00276.00277.003590010008800
2013-02-22271.00275.00270.00275.00180004894900
2013-02-21271.00276.00270.00271.00310008442600
2013-02-20271.00272.00268.00268.00262007068500
2013-02-19265.00269.00263.00265.00174004621500
2013-02-18260.00269.00260.00261.00371009754600
2013-02-15268.00271.00260.00262.003910010377400
2013-02-14273.00274.00268.00273.00210005698800
2013-02-13274.00274.00270.00274.005670015441500
2013-02-12276.00277.00273.00274.006970019164700
2013-02-08275.00276.00274.00274.005250014425600
2013-02-07275.00276.00273.00274.00294008072800
2013-02-06277.00277.00271.00275.007360020166900
2013-02-05275.00277.00269.00276.005860016005300
2013-02-04279.00279.00272.00274.005460014948800
2013-02-01272.00276.00270.00276.00304008273600
2013-01-31272.00274.00270.00272.00220005973200
2013-01-30276.00279.00269.00271.008860024143500
2013-01-29273.00277.00270.00275.008410022957900
2013-01-28271.00273.00265.00273.005430014658200
2013-01-25262.00270.00259.00267.0011200029589600
2013-01-24258.00263.00255.00262.00314008125600
2013-01-23260.00260.00257.00259.00322008338900
2013-01-22261.00262.00259.00260.004000010405500
2013-01-21257.00260.00257.00259.00145003741300
2013-01-18256.00257.00255.00256.00133003403300
2013-01-17254.00256.00251.00256.00356009054400
2013-01-16261.00261.00254.00255.00353009091900
2013-01-15260.00262.00258.00258.006930017999800
2013-01-11261.00262.00259.00262.00355009256700
2013-01-10263.00263.00258.00260.006220016160600
2013-01-09260.00264.00259.00263.00357009312300
2013-01-08257.00263.00256.00263.00220005692800
2013-01-07260.00260.00255.00260.004680012050000
2013-01-04258.00263.00255.00260.006190016044000
2012-12-28258.00258.00256.00256.00236006073000
2012-12-27256.00257.00253.00256.00194004955000
2012-12-26254.00260.00251.00259.0075001909600
2012-12-25261.00261.00255.00255.00245006334700
2012-12-21257.00258.00253.00258.004060010361900
2012-12-20252.00257.00248.00256.004510011313800
2012-12-19251.00254.00248.00253.00397009931300
2012-12-18250.00251.00246.00251.00286007092600
2012-12-17249.00252.00247.00251.0096002392300
2012-12-14252.00254.00250.00252.0096002420300
2012-12-13246.00254.00246.00250.00229005709200
2012-12-12247.00252.00245.00252.00216005363700
2012-12-11244.00250.00244.00250.00183004506200
2012-12-10255.00255.00242.00248.00311007699300
2012-12-07255.00256.00248.00255.00267006736000
2012-12-06247.00257.00245.00257.004130010315300
2012-12-05240.00249.00239.00249.004400010704600
2012-12-04240.00240.00234.00240.00133003156600
2012-12-03233.00239.00232.00237.004380010261100
2012-11-30244.00244.00238.00242.00209005055500
2012-11-29232.00247.00231.00246.0013480032297700
2012-11-28230.00233.00230.00233.00106002456100
2012-11-27232.00234.00230.00233.00181004191100
2012-11-26233.00233.00231.00233.0058001346700
2012-11-22231.00234.00231.00233.00162003747200
2012-11-21230.00233.00227.00233.0087001997500
2012-11-20229.00229.00227.00228.0098002232200
2012-11-19226.00233.00226.00231.00100002289800
2012-11-16226.00226.00224.00226.00146003289300
2012-11-15225.00226.00224.00226.0076001709800
2012-11-14223.00226.00222.00222.00110002458700
2012-11-13226.00226.00222.00223.0076001697600
2012-11-12224.00227.00224.00227.0048001081100
2012-11-09225.00225.00224.00224.0069001551400
2012-11-08227.00227.00222.00226.00185004156900
2012-11-07230.00231.00227.00228.00176004026500
2012-11-06230.00232.00230.00232.004200969300
2012-11-05234.00234.00229.00233.00219005072500
2012-11-02230.00236.00229.00235.00273006347500
2012-11-01231.00231.00228.00229.004000917900
2012-10-31233.00233.00229.00230.0078001806600
2012-10-30227.00230.00226.00230.00105002386200
2012-10-29225.00227.00224.00227.00128002887300
2012-10-26225.00227.00222.00225.00375008394900
2012-10-25234.00234.00227.00232.00272006300300
2012-10-24225.00232.00225.00232.00181004115000
2012-10-23229.00233.00228.00230.00219005036800
2012-10-22226.00227.00225.00227.00113002557700
2012-10-19222.00230.00222.00228.00268006080800
2012-10-18220.00224.00220.00223.00103002277800
2012-10-17219.00222.00219.00220.00232005090200
2012-10-16221.00224.00220.00224.0070001551400
2012-10-15223.00223.00215.00219.00370008088200
2012-10-12223.00225.00221.00222.00181004030600
2012-10-11222.00230.00222.00228.00148003354400
2012-10-10221.00225.00220.00224.00145003221900
2012-10-09224.00228.00221.00225.00206004611700
2012-10-05224.00230.00224.00229.00409009248300
2012-10-04224.00226.00221.00226.00151003369100
2012-10-03223.00227.00222.00225.00197004401500
2012-10-02224.00230.00224.00224.00225005062500
2012-10-01219.00224.00219.00223.00132002924100
2012-09-28223.00223.00218.00220.00212004686300
2012-09-27219.00222.00216.00221.00271005902500
2012-09-26218.00222.00218.00221.0067001471200
2012-09-25227.00227.00217.00221.00398008873200
2012-09-24225.00226.00223.00226.00103002314200
2012-09-21223.00225.00222.00223.00116002589500
2012-09-20225.00227.00222.00224.00141003166500
2012-09-19226.00227.00222.00224.00225005044600
2012-09-18227.00228.00224.00228.0051001146700
2012-09-14221.00227.00221.00225.00158003522200
2012-09-13226.00226.00223.00224.0069001548300
2012-09-12227.00227.00223.00225.004400988900
2012-09-11231.00231.00220.00224.006550014687900
2012-09-10231.00231.00227.00230.002300526900
2012-09-07224.00231.00224.00227.00124002821000
2012-09-06223.00227.00223.00223.00254005708200
2012-09-05215.00230.00215.00227.005590012528000
2012-09-04220.00221.00213.00214.00222004801400
2012-09-03232.00232.00219.00220.00432009555500
2012-08-31231.00231.00225.00228.00180004113600
2012-08-30232.00233.00223.00226.00400009083600
2012-08-29231.00234.00229.00232.004560010513600
2012-08-28238.00242.00230.00232.008500019965200
2012-08-27220.00241.00218.00241.0012360028891700
2012-08-24219.00221.00217.00220.00263005761400
2012-08-23220.00220.00215.00219.00247005351500
2012-08-22218.00222.00216.00221.00180003938200
2012-08-21218.00220.00218.00220.0077001685400
2012-08-20220.00222.00218.00218.00180003946100
2012-08-17218.00220.00217.00219.00169003691200
2012-08-16216.00220.00216.00217.003800828600
2012-08-15219.00223.00215.00219.00206004492800
2012-08-14220.00225.00219.00219.00138003037600
2012-08-13215.00225.00213.00223.00195004310000
2012-08-10210.00216.00210.00214.00186003952200
2012-08-09211.00212.00209.00211.00108002268600
2012-08-08208.00215.00207.00211.00208004376400
2012-08-07210.00211.00209.00210.00151003170000
2012-08-06209.00211.00209.00210.003900818300
2012-08-03212.00213.00209.00209.00148003118400
2012-08-02215.00215.00212.00214.004600981600
2012-08-01215.00216.00211.00216.0050001071700
2012-07-31217.00218.00212.00216.00294006358800
2012-07-30213.00215.00211.00211.00156003314900
2012-07-27208.00217.00208.00212.00138002919100
2012-07-26207.00211.00205.00208.00141002918900
2012-07-25219.00219.00208.00211.00335007231600
2012-07-24204.00214.00204.00214.00184003791800
2012-07-23210.00214.00202.00208.00360007469300
2012-07-20215.00218.00213.00214.00121002597200
2012-07-19211.00219.00211.00216.00115002476100
2012-07-18221.00221.00201.00212.005170011014600
2012-07-17230.00230.00221.00224.00118002661100
2012-07-13226.00229.00226.00229.00230005230000
2012-07-12229.00230.00226.00228.00140003186700
2012-07-11231.00235.00229.00232.00108002484000
2012-07-10236.00236.00230.00230.00256006026800
2012-07-09230.00232.00229.00230.00191004401500

   ※ 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