[5986 東証1部] モリテック スチール 日足 時系列データ

[5986 東証1部] モリテック スチール (金属製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-23314.00316.00312.00313.0011380035763000
2017-08-22312.00315.00310.00313.006580020558000
2017-08-21311.00313.00309.00312.005310016524300
2017-08-18310.00313.00308.00309.005310016435400
2017-08-17310.00313.00309.00312.006870021408600
2017-08-16311.00311.00309.00310.004720014640700
2017-08-15310.00312.00309.00311.004700014611200
2017-08-14308.00310.00305.00309.008490026109100
2017-08-10313.00313.00309.00312.004780014853300
2017-08-09312.00313.00308.00313.0011630036142800
2017-08-08315.00317.00310.00315.0015180047665000
2017-08-07317.00317.00311.00312.0019630061643100
2017-08-04304.00319.00301.00307.00423800130580800
2017-08-03303.00306.00302.00304.006870020899900
2017-08-02301.00304.00300.00303.005410016365900
2017-08-01301.00303.00299.00300.006200018692400
2017-07-31301.00306.00300.00301.007250021899000
2017-07-28303.00304.00300.00301.004210012695300
2017-07-27300.00305.00300.00302.005690017272000
2017-07-26299.00304.00299.00300.003930011816100
2017-07-25300.00300.00297.00299.004640013873800
2017-07-24294.00299.00294.00299.007650022740700
2017-07-21293.00296.00293.00294.003450010150100
2017-07-20296.00296.00292.00295.00258007580200
2017-07-19293.00295.00293.00295.0083002446900
2017-07-18295.00297.00293.00294.005290015562300
2017-07-14295.00297.00294.00294.008610025352600
2017-07-13296.00296.00295.00296.00219006464200
2017-07-12296.00296.00294.00295.00289008526100
2017-07-11295.00296.00294.00295.00254007496300
2017-07-10294.00295.00293.00294.007060020775500
2017-07-07291.00293.00290.00292.00234006831200
2017-07-06294.00294.00290.00291.005190015142100
2017-07-05290.00295.00288.00293.005460015885800
2017-07-04290.00290.00288.00289.003680010641900
2017-07-03290.00290.00288.00289.00141004078000
2017-06-30288.00290.00287.00288.006350018299200
2017-06-29291.00291.00288.00289.005020014502600
2017-06-28289.00291.00288.00289.005450015744100
2017-06-27290.00291.00289.00289.006200017952300
2017-06-26291.00292.00289.00289.00286008305700
2017-06-23291.00291.00289.00291.003550010304200
2017-06-22288.00290.00288.00290.006060017509300
2017-06-21289.00289.00286.00288.00218006265700
2017-06-20289.00290.00288.00288.00237006842400
2017-06-19288.00290.00286.00286.004290012351900
2017-06-16288.00289.00288.00289.00173004991400
2017-06-15289.00290.00288.00289.00157004537700
2017-06-14290.00290.00288.00288.00170004912300
2017-06-13289.00291.00287.00290.00158004572000
2017-06-12290.00292.00288.00289.004130011934600
2017-06-09290.00291.00288.00289.004650013461500
2017-06-08291.00292.00290.00290.00167004859000
2017-06-07292.00292.00290.00291.00162004714100
2017-06-06292.00292.00289.00290.00223006472100
2017-06-05292.00292.00290.00291.00274007979300
2017-06-02292.00293.00290.00291.007100020667900
2017-06-01291.00293.00290.00291.00213006201600
2017-05-31293.00293.00290.00290.00223006490100
2017-05-30292.00292.00290.00292.00326009482600
2017-05-29294.00294.00290.00292.003550010359600
2017-05-26294.00294.00291.00291.00149004354400
2017-05-25294.00294.00292.00293.004290012582300
2017-05-24292.00294.00292.00293.006770019798200
2017-05-23292.00292.00290.00291.00242007048800
2017-05-22291.00293.00290.00292.004600013413600
2017-05-19289.00289.00286.00289.003780010871600
2017-05-18283.00289.00283.00288.004910014036300
2017-05-17288.00289.00285.00288.00287008259800
2017-05-16292.00292.00289.00289.00286008289300
2017-05-15294.00294.00288.00292.0010800031525100
2017-05-12290.00293.00288.00292.005560016168800
2017-05-11288.00296.00288.00291.005540016088800
2017-05-10288.00289.00285.00287.004000011486800
2017-05-09287.00289.00285.00287.00307008795800
2017-05-08287.00288.00287.00288.00314009031500
2017-05-02284.00285.00283.00285.00142004035500
2017-05-01282.00284.00280.00283.003830010826900
2017-04-28283.00283.00280.00280.00205005772900
2017-04-27281.00284.00281.00283.00219006181500
2017-04-26281.00282.00276.00282.004160011652000
2017-04-25280.00280.00260.00278.006580017929200
2017-04-24279.00279.00275.00277.00286007911600
2017-04-21273.00276.00273.00276.00236006485200
2017-04-20270.00272.00270.00271.00111003007600
2017-04-19272.00274.00270.00270.00226006137500
2017-04-18272.00274.00263.00271.00354009546800
2017-04-17271.00275.00265.00269.004080010962500
2017-04-14272.00275.00269.00270.00240006508000
2017-04-13275.00275.00270.00273.003960010787300
2017-04-12279.00280.00271.00275.005770015870400
2017-04-11285.00285.00276.00279.00311008716400
2017-04-10284.00285.00279.00285.00243006874000
2017-04-07278.00291.00277.00280.007770021899500
2017-04-06285.00285.00276.00276.004960013905100
2017-04-05287.00288.00281.00285.005540015743000
2017-04-04293.00294.00286.00287.005650016390300
2017-04-03299.00299.00291.00294.007090020917600
2017-03-31298.00305.00298.00299.009950029972600
2017-03-30303.00303.00297.00300.008690026236100
2017-03-29299.00303.00292.00301.0014430042821500
2017-03-28307.00308.00304.00307.0014080043143800
2017-03-27310.00312.00305.00307.009050027823300
2017-03-24309.00309.00306.00309.008180025192300
2017-03-23304.00307.00304.00305.006900021086500
2017-03-22303.00305.00303.00304.0010120030754300
2017-03-21306.00307.00305.00305.004550013927900
2017-03-17305.00307.00305.00306.004760014544600
2017-03-16307.00309.00304.00305.0011990036612400
2017-03-15306.00307.00304.00306.004250012988500
2017-03-14309.00309.00302.00307.006510019989600
2017-03-13307.00310.00304.00309.0011290034661000
2017-03-10308.00311.00307.00308.0010440032213800
2017-03-09308.00310.00308.00308.003900012043300
2017-03-08313.00313.00308.00308.0012080037490500
2017-03-07312.00314.00312.00313.005010015681700
2017-03-06314.00314.00312.00313.004730014798400
2017-03-03313.00313.00311.00312.008680027137700
2017-03-02312.00314.00310.00312.008700027130800
2017-03-01309.00311.00307.00310.007870024326200
2017-02-28310.00311.00305.00309.0016060049529500
2017-02-27303.00316.00300.00311.00540500167218400
2017-02-24307.00309.00304.00305.0011970036705500
2017-02-23306.00311.00305.00308.0020990064717200
2017-02-22301.00306.00301.00304.0010880033094200
2017-02-21302.00302.00299.00300.006840020565300
2017-02-20296.00300.00296.00300.006190018478000
2017-02-17298.00299.00293.00297.005220015464800
2017-02-16299.00299.00295.00299.006530019420900
2017-02-15296.00299.00296.00298.006800020227000
2017-02-14294.00296.00292.00295.007050020742400
2017-02-13292.00294.00291.00294.006710019626400
2017-02-10289.00292.00289.00289.0010200029595900
2017-02-09288.00289.00287.00288.00137003942200
2017-02-08289.00289.00287.00289.00137003944200
2017-02-07286.00289.00285.00286.00228006540900
2017-02-06290.00290.00284.00285.0012460035745000
2017-02-03288.00291.00288.00289.005520015976600
2017-02-02294.00294.00287.00288.008680025157000
2017-02-01295.00296.00291.00292.0010600031026900
2017-01-31295.00297.00295.00297.004620013654900
2017-01-30298.00298.00294.00298.0013610040393400
2017-01-27292.00300.00291.00297.0020360060232000
2017-01-26292.00292.00290.00291.006010017508200
2017-01-25287.00289.00287.00289.003840011049100
2017-01-24284.00287.00284.00286.00348009932700
2017-01-23288.00288.00286.00288.00274007866400
2017-01-20287.00289.00286.00289.004930014193000
2017-01-19288.00288.00285.00287.00279007989500
2017-01-18286.00287.00283.00286.004480012770700
2017-01-17286.00288.00283.00286.006650018965000
2017-01-16289.00292.00287.00287.006060017542100
2017-01-13288.00290.00287.00289.004960014321000
2017-01-12292.00292.00289.00289.006250018146200
2017-01-11291.00292.00290.00292.00264007689200
2017-01-10290.00292.00288.00290.009070026290100
2017-01-06288.00289.00287.00288.004920014161600
2017-01-05289.00289.00287.00288.00321009234400
2017-01-04291.00292.00286.00288.007410021365800
2016-12-30279.00291.00278.00285.005280014959400
2016-12-29281.00282.00277.00280.003890010875000
2016-12-28280.00284.00280.00283.00302008515000
2016-12-27282.00283.00278.00281.008510023831000
2016-12-26283.00284.00281.00282.00295008323700
2016-12-22283.00284.00280.00283.006720018906100
2016-12-21285.00286.00283.00284.004670013293900
2016-12-20286.00286.00281.00285.007360020890900
2016-12-19279.00281.00278.00280.006840019132200
2016-12-16284.00284.00281.00284.005010014185600
2016-12-15286.00286.00281.00283.007780022010500
2016-12-14292.00292.00283.00285.007890022535500
2016-12-13293.00293.00286.00292.004460012939000
2016-12-12302.00302.00283.00293.0010430030663400
2016-12-09301.00305.00299.00303.0010120030459200
2016-12-08297.00320.00295.00302.00349600106730100
2016-12-07278.00290.00277.00289.0013790039363300
2016-12-06277.00278.00274.00276.00239006600300
2016-12-05274.00278.00273.00275.00262007202600
2016-12-02275.00275.00270.00274.00201005492300
2016-12-01275.00276.00273.00275.00286007857000
2016-11-30275.00275.00272.00274.00272007448400
2016-11-29272.00274.00272.00274.00112003059000
2016-11-28272.00274.00272.00273.00150004087100
2016-11-25272.00273.00271.00272.00287007808700
2016-11-24272.00272.00270.00272.00149004047300
2016-11-22271.00271.00268.00270.00216005830300
2016-11-21270.00272.00268.00270.004150011198000
2016-11-18270.00270.00267.00268.00175004702700
2016-11-17262.00269.00257.00268.007960020968100
2016-11-16260.00264.00260.00262.00199005217900
2016-11-15261.00261.00255.00260.0072001860500
2016-11-14263.00263.00260.00260.00163004276700
2016-11-11254.00261.00254.00259.00103002649100
2016-11-10248.00254.00248.00253.00158003979200
2016-11-09257.00260.00240.00243.00336008261000
2016-11-08256.00256.00254.00255.003400867600
2016-11-07255.00257.00252.00256.0096002447800
2016-11-04255.00256.00253.00253.00146003698500
2016-11-02258.00258.00255.00255.00162004155700
2016-11-01261.00263.00258.00259.00209005441800
2016-10-31263.00264.00263.00263.0095002500300
2016-10-28264.00265.00264.00265.00312008261400
2016-10-27264.00265.00262.00264.0080002110700
2016-10-26265.00265.00261.00265.00101002664400
2016-10-25263.00264.00260.00264.00216005679600
2016-10-24261.00262.00260.00262.0049001280100
2016-10-21260.00261.00259.00260.0050001299600
2016-10-20259.00260.00258.00260.0075001941100
2016-10-19260.00260.00258.00259.0048001245500
2016-10-18260.00261.00260.00261.001500390700
2016-10-17261.00261.00257.00260.00100002596500
2016-10-14256.00259.00256.00259.0039001002900
2016-10-13259.00261.00257.00260.00120003113200
2016-10-12262.00262.00257.00258.00187004826700
2016-10-11262.00262.00258.00261.0058001507400
2016-10-07259.00259.00257.00259.0074001913900
2016-10-06262.00263.00260.00260.0077002009300
2016-10-05259.00262.00258.00261.0077002003200
2016-10-04260.00261.00259.00260.0076001978600
2016-10-03262.00262.00259.00260.0047001223200
2016-09-30260.00262.00256.00259.00140003624400
2016-09-29255.00263.00255.00262.00148003847100
2016-09-28254.00257.00254.00257.00131003336300
2016-09-27253.00257.00253.00257.00151003856600
2016-09-26256.00258.00256.00258.00127003261700
2016-09-23258.00260.00254.00256.00282007264100
2016-09-21251.00255.00249.00255.00117002957200
2016-09-20248.00250.00248.00249.0078001942700
2016-09-16250.00252.00249.00251.0066001652100
2016-09-15248.00248.00246.00248.0041001015400
2016-09-14251.00251.00248.00249.0068001692600
2016-09-13252.00252.00249.00249.003200799200
2016-09-12249.00249.00248.00249.0044001094800
2016-09-09249.00252.00249.00252.00130003247500
2016-09-08251.00252.00251.00252.0071001786800
2016-09-07250.00252.00250.00250.0084002107800
2016-09-06253.00253.00249.00252.0067001684600
2016-09-05249.00251.00248.00250.0050001250500
2016-09-02244.00249.00244.00248.003900968100
2016-09-01246.00248.00245.00248.0054001332400
2016-08-31243.00246.00243.00245.00143003491900
2016-08-30240.00241.00240.00241.0043001034300
2016-08-29240.00241.00239.00239.0046001102400
2016-08-26242.00242.00237.00238.0097002315200
2016-08-25246.00246.00241.00242.00145003546500
2016-08-24243.00252.00241.00242.00137003330400
2016-08-23243.00243.00239.00241.0098002366700
2016-08-22239.00240.00236.00239.00185004405600
2016-08-19240.00240.00238.00239.0060001434000
2016-08-18237.00239.00237.00238.0051001213700

   ※ 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