[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 
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
2016-08-17239.00239.00237.00239.00137003266100
2016-08-16241.00243.00239.00240.00324007806300
2016-08-15248.00252.00246.00246.003600894700
2016-08-12249.00251.00247.00248.0068001684200
2016-08-10251.00251.00245.00247.0089002207400
2016-08-09246.00248.00245.00248.0045001109600
2016-08-08254.00256.00234.00246.00200004966300
2016-08-05267.00269.00248.00255.00176004534300
2016-08-04261.00268.00261.00267.0076002019500
2016-08-03264.00265.00262.00262.00102002684700
2016-08-02267.00270.00260.00264.0076002017900
2016-08-01273.00273.00264.00267.00140003776900
2016-07-29270.00270.00265.00270.00307008259900
2016-07-28267.00267.00265.00267.0079002103200
2016-07-27262.00268.00262.00266.00148003936300
2016-07-26266.00266.00262.00263.0074001949300
2016-07-25266.00266.00262.00266.00330008763800
2016-07-22259.00261.00257.00261.0072001864000
2016-07-21256.00260.00255.00259.0076001959800
2016-07-20255.00258.00255.00256.0083002123200
2016-07-19247.00254.00247.00254.0047001181200
2016-07-15250.00251.00247.00247.0094002346500
2016-07-14247.00253.00247.00249.0061001524000
2016-07-13248.00250.00247.00247.003000743200
2016-07-12248.00248.00245.00246.0048001182000
2016-07-11241.00243.00239.00242.0071001712600
2016-07-08245.00245.00238.00238.0061001464300
2016-07-07242.00244.00241.00243.0047001137800
2016-07-06245.00247.00241.00241.0060001453100
2016-07-05248.00250.00243.00248.0068001675700
2016-07-04248.00251.00247.00247.00136003385400
2016-07-01245.00248.00243.00248.0056001378300
2016-06-30247.00247.00241.00241.00106002591800
2016-06-29239.00244.00239.00244.0074001799300
2016-06-28241.00253.00226.00238.00216005088100
2016-06-27236.00243.00236.00241.0079001896300
2016-06-24256.00256.00232.00236.00232005727300
2016-06-23249.00249.00246.00249.0053001314400
2016-06-22248.00249.00246.00246.0071001750700
2016-06-21247.00249.00247.00247.001300321900
2016-06-20247.00247.00245.00246.00140003450800
2016-06-17245.00249.00245.00249.0053001313100
2016-06-16250.00251.00243.00243.0076001870900
2016-06-15250.00251.00248.00249.0061001519400
2016-06-14250.00250.00248.00249.00124003092800
2016-06-13255.00255.00253.00253.0043001093100
2016-06-10255.00256.00253.00255.00176004489900
2016-06-09259.00259.00257.00257.0071001832300
2016-06-08260.00260.00256.00257.003000774000
2016-06-07260.00260.00256.00258.0044001133900
2016-06-06250.00262.00250.00257.00145003701400
2016-06-03254.00260.00253.00255.0093002372900
2016-06-02259.00260.00254.00255.0062001584600
2016-06-01260.00261.00258.00259.0053001375600
2016-05-31263.00263.00258.00259.00232006041200
2016-05-30261.00263.00259.00261.00103002683700
2016-05-27261.00262.00258.00260.0071001847900
2016-05-26263.00264.00257.00261.0084002188800
2016-05-25262.00265.00259.00261.00216005648800
2016-05-24259.00263.00256.00263.00157004073400
2016-05-23260.00260.00257.00259.00151003907600
2016-05-20259.00265.00258.00263.00135003548700
2016-05-19259.00260.00257.00259.0069001784500
2016-05-18266.00266.00257.00259.00121003138300
2016-05-17264.00267.00258.00266.00213005605200
2016-05-16258.00265.00249.00263.005680014708200
2016-05-13245.00255.00243.00250.00166004109300
2016-05-12247.00248.00243.00248.0071001748200
2016-05-11252.00252.00247.00247.0058001443200
2016-05-10238.00250.00238.00248.00132003242100
2016-05-09241.00244.00240.00242.0075001811600
2016-05-06240.00244.00237.00243.00114002732400
2016-05-02242.00243.00240.00241.00101002439900
2016-04-28254.00258.00246.00248.00169004254200
2016-04-27255.00255.00248.00249.00162004057400
2016-04-26256.00256.00252.00254.00120003046700
2016-04-25257.00260.00252.00256.00198005080700
2016-04-22256.00257.00254.00257.0084002152700
2016-04-21255.00256.00250.00256.00157003981300
2016-04-20258.00258.00253.00253.0067001704700
2016-04-19252.00258.00249.00256.00115002912800
2016-04-18247.00253.00244.00248.00112002770400
2016-04-15246.00255.00245.00247.00145003601100
2016-04-14244.00248.00243.00245.00142003489200
2016-04-13242.00245.00240.00243.0081001971400
2016-04-12239.00250.00237.00243.00144003495300
2016-04-11243.00243.00230.00237.00162003812400
2016-04-08240.00246.00237.00243.00134003240400
2016-04-07243.00248.00237.00244.00172004167600
2016-04-06250.00250.00242.00243.0096002363100
2016-04-05252.00253.00239.00244.00137003381000
2016-04-04250.00254.00249.00253.00156003925500
2016-04-01253.00254.00245.00248.00226005634300
2016-03-31263.00263.00251.00252.00229005862600
2016-03-30264.00264.00260.00262.0087002277200
2016-03-29261.00265.00260.00265.00276007225700
2016-03-28275.00275.00272.00274.00327008950000
2016-03-25273.00274.00270.00273.003680010028900
2016-03-24273.00273.00268.00272.00184004980100
2016-03-23275.00275.00272.00274.00250006826000
2016-03-22272.00274.00269.00269.00340009214700
2016-03-18271.00271.00268.00271.00133003578200
2016-03-17273.00275.00271.00271.00173004711300
2016-03-16271.00281.00269.00272.00179004905900
2016-03-15272.00273.00271.00271.0091002477800
2016-03-14275.00277.00270.00274.00154004220900
2016-03-11267.00272.00267.00271.00219005888500
2016-03-10271.00271.00270.00271.0061001651300
2016-03-09267.00270.00267.00270.00134003589400
2016-03-08274.00277.00268.00271.00231006276400
2016-03-07272.00277.00271.00275.00200005489200
2016-03-04260.00274.00260.00274.005230014002400
2016-03-03257.00262.00257.00262.00174004515200
2016-03-02257.00269.00257.00257.00223005772800
2016-03-01254.00257.00251.00254.00234005967000
2016-02-29257.00257.00252.00253.00352008932300
2016-02-26259.00259.00252.00253.00102002597800
2016-02-25254.00262.00250.00256.006450016483600
2016-02-24250.00251.00247.00250.00125003118700
2016-02-23249.00253.00241.00250.00149003702600
2016-02-22244.00249.00244.00248.00109002685000
2016-02-19244.00247.00242.00244.00130003178200
2016-02-18249.00249.00242.00246.0086002115200
2016-02-17240.00248.00240.00244.00215005257300
2016-02-16247.00249.00242.00242.00220005384200
2016-02-15241.00241.00229.00236.00290006767300
2016-02-12231.00240.00231.00231.00372008649100
2016-02-10263.00263.00253.00255.00339008709800
2016-02-09265.00266.00259.00260.00176004617900
2016-02-08270.00273.00267.00268.00187005052100
2016-02-05276.00279.00270.00278.0094002593100
2016-02-04277.00282.00276.00281.0065001817800
2016-02-03279.00279.00277.00277.0081002248600
2016-02-02279.00284.00279.00282.0045001269900
2016-02-01285.00285.00279.00284.00160004522100
2016-01-29277.00282.00271.00281.00232006439200
2016-01-28276.00276.00266.00273.0079002148600
2016-01-27275.00277.00275.00277.003400938400
2016-01-26273.00283.00267.00269.00120003261900
2016-01-25277.00278.00265.00275.00177004876100
2016-01-22268.00269.00257.00269.00296007741800
2016-01-21261.00265.00257.00257.00153003993900
2016-01-20270.00270.00265.00265.00167004463800
2016-01-19270.00271.00268.00268.0074001993600
2016-01-18272.00274.00269.00269.00199005391100
2016-01-15279.00280.00275.00275.0073002025200
2016-01-14281.00281.00276.00276.00199005524200
2016-01-13278.00285.00278.00281.00151004249000
2016-01-12281.00284.00275.00275.00187005179500
2016-01-08281.00285.00281.00281.00134003781700
2016-01-07286.00286.00281.00281.0080002267400
2016-01-06282.00288.00282.00286.0071002017500
2016-01-05282.00286.00282.00283.0050001419200
2016-01-04284.00285.00282.00282.0084002378000
2015-12-30284.00287.00283.00285.00123003502100
2015-12-29283.00284.00281.00284.00125003539000
2015-12-28277.00284.00277.00283.00141003946600
2015-12-25282.00282.00275.00277.004410012264700
2015-12-24284.00284.00281.00282.00135003804800
2015-12-22282.00284.00281.00282.00136003837200
2015-12-21286.00286.00282.00283.00129003654800
2015-12-18288.00288.00282.00284.00182005184000
2015-12-17287.00287.00285.00285.00135003856200
2015-12-16283.00286.00283.00283.00158004486200
2015-12-15283.00284.00281.00281.00109003082700
2015-12-14282.00285.00281.00281.00324009144400
2015-12-11293.00293.00288.00288.00250007310900
2015-12-10287.00288.00286.00286.00154004417100
2015-12-09289.00290.00288.00289.00119003442200
2015-12-08292.00292.00288.00288.0096002784300
2015-12-07293.00293.00291.00291.00152004434300
2015-12-04292.00294.00290.00290.00205005963000
2015-12-03294.00296.00292.00292.00337009887300
2015-12-02297.00298.00293.00294.00262007723800
2015-12-01294.00296.00293.00295.00248007297800

   ※ 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