[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 
2017-05-26294.00294.00291.00291.00149004354400
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
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

   ※ 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