[6264 東証マザーズ] マルマエ 日足 時系列データ

[6264 東証マザーズ] マルマエ (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-28851.00856.00840.00854.002450020787600
2017-04-27855.00868.00841.00846.004020034282800
2017-04-26863.00863.00845.00855.004170035653100
2017-04-25840.00865.00840.00848.003100026337700
2017-04-24896.00896.00838.00845.006950059702400
2017-04-21928.00928.00879.00887.008000071734000
2017-04-20890.00934.00861.00913.00152100135946500
2017-04-19839.00953.00839.00894.00243800220498400
2017-04-18850.00900.00831.00855.00138800119561900
2017-04-17775.00850.00775.00839.0010740088878700
2017-04-14760.00789.00750.00775.007220055528800
2017-04-13745.00799.00718.00784.00146300110748800
2017-04-12768.00770.00729.00745.00164900123860700
2017-04-11827.00827.00785.00793.0010440083722600
2017-04-10900.00920.00831.00842.00118400102519500
2017-04-07861.00888.00831.00855.00124800108059300
2017-04-06921.00942.00832.00857.00175600153387800
2017-04-05912.00958.00911.00932.009700091019800
2017-04-041006.001006.00901.00912.00182100172541800
2017-04-031069.001098.001004.001020.00172600180900100
2017-03-31963.001084.00951.001049.00314800321914300
2017-03-301040.001066.00995.001034.00254600261606500
2017-03-29922.001020.00922.001015.00218700214622100
2017-03-28916.00924.00915.00920.001830016815000
2017-03-27912.00930.00900.00917.003260029686900
2017-03-24935.00935.00911.00915.004500041374700
2017-03-23924.00950.00924.00934.002660024820800
2017-03-22933.00950.00917.00931.008000074279000
2017-03-21926.00975.00916.00960.007930075144600
2017-03-17948.00958.00917.00933.005660052822500
2017-03-16910.00963.00904.00924.0010200095228500
2017-03-15905.00930.00894.00899.007500067592500
2017-03-14890.00913.00881.00913.006560058615800
2017-03-13953.00954.00902.00902.009470087079500
2017-03-10949.00956.00904.00934.009030083338100
2017-03-09954.00994.00940.00945.00187200180788800
2017-03-08893.00954.00893.00949.0010460097635000
2017-03-07925.00931.00890.00897.007470067829000
2017-03-06945.00960.00907.00936.00116000107691700
2017-03-03838.00959.00838.00938.00361700330676500
2017-03-02860.00862.00818.00834.007670064612500
2017-03-01808.00835.00800.00834.008070065680800
2017-02-28836.00852.00804.00804.0011800097269400
2017-02-27870.00870.00795.00859.00127900106574400
2017-02-24868.00904.00851.00880.0010180089414000
2017-02-231830.001869.001782.001804.003480063495500
2017-02-221881.001999.001830.001848.0094500180073700
2017-02-211750.001880.001702.001858.00129000232165700
2017-02-201831.002040.001820.001820.00239500463561200
2017-02-171765.001869.001730.001852.00105300191369900
2017-02-161732.001770.001661.001745.00116000200988800
2017-02-151585.001750.001576.001731.00171000286072900
2017-02-141478.001590.001478.001552.0094500144760700
2017-02-131529.001670.001475.001512.00243200380559000
2017-02-101419.001479.001417.001477.0076400110655000
2017-02-091440.001445.001381.001417.006200087923500
2017-02-081374.001449.001371.001427.0082700117134200
2017-02-071348.001388.001335.001374.0085400116614200
2017-02-061319.001355.001308.001355.006810090924700
2017-02-031261.001307.001261.001299.003080039644900
2017-02-021300.001308.001258.001261.002110027129400
2017-02-011296.001308.001286.001300.001990025811700
2017-01-311277.001323.001273.001315.003960051740800
2017-01-301270.001311.001240.001300.005970075947100
2017-01-271302.001303.001268.001270.006930088543900
2017-01-261313.001345.001288.001302.0091000119528600
2017-01-251320.001346.001263.001343.00222300290739800
2017-01-241234.001352.001218.001350.00370100475769400
2017-01-231170.001310.001170.001255.00172700215681900
2017-01-201142.001188.001098.001185.007140081666700
2017-01-191066.001160.001066.001140.00131800147081200
2017-01-181047.001080.001039.001064.00109400116350400
2017-01-171034.001034.001010.001027.004750048633200
2017-01-161050.001052.001025.001030.007140074242600
2017-01-131015.001030.001009.001030.003030030927200
2017-01-121025.001027.001006.001018.003600036695000
2017-01-111000.001023.001000.001006.007240073049900
2017-01-101000.001048.00990.001013.00310600315775100
2017-01-06930.00956.00927.00956.004830045578800
2017-01-05930.00937.00918.00929.003430031799100
2017-01-04909.00945.00909.00945.004660042955100
2016-12-30883.00895.00866.00883.001200010581000
2016-12-29897.00897.00876.00883.001200010669800
2016-12-28885.00886.00862.00885.0086007539700
2016-12-27899.00899.00881.00886.0040003554000
2016-12-26887.00887.00858.00882.00101008813000
2016-12-22870.00872.00848.00872.001860015999100
2016-12-21888.00896.00870.00870.001720015191700
2016-12-20911.00913.00886.00895.002030018259400
2016-12-19912.00980.00876.00916.009920093380200
2016-12-16945.00945.00910.00913.001280011806200
2016-12-15941.00941.00930.00941.0089008335700
2016-12-14944.00947.00922.00935.00100009335100
2016-12-13904.00930.00904.00929.001280011701700
2016-12-12920.00934.00913.00919.001660015331700
2016-12-09883.00911.00881.00893.001340012009800
2016-12-08885.00910.00881.00894.00102009140400
2016-12-07887.00899.00882.00885.0054004794300
2016-12-06901.00910.00882.00887.001170010438300
2016-12-05915.00916.00880.00896.002220019830100
2016-12-02933.00944.00914.00927.001530014233600
2016-12-011000.001000.00960.00963.005360052941000
2016-11-30979.00998.00962.00998.001700016716900
2016-11-29929.00974.00877.00974.002530023413300
2016-11-28951.00966.00929.00937.001260011902800
2016-11-25988.00988.00951.00968.001660016048600
2016-11-241010.001021.00992.00992.001270012694400
2016-11-221000.001021.00990.001010.001480014827800
2016-11-211032.001060.001000.001008.002130021807900
2016-11-181039.001054.001036.001039.001040010868300
2016-11-171031.001067.001020.001050.002040021110500
2016-11-161050.001079.001041.001046.002070021863000
2016-11-151079.001084.001023.001067.002710028717100
2016-11-141066.001068.001031.001066.004480047510000
2016-11-11988.001007.00960.00961.001450014210000
2016-11-10950.001008.00949.00993.004870047571400
2016-11-09932.00950.00885.00946.003400031083800
2016-11-08915.00967.00901.00962.003420031890500
2016-11-07961.00976.00927.00934.00105009895900
2016-11-04978.00984.00960.00960.002350022736400
2016-11-02998.001000.00950.00993.003770037054400
2016-11-01923.00996.00923.00992.009320089973300
2016-10-31929.00937.00910.00928.002240020782400
2016-10-28885.00925.00871.00925.005010045193400
2016-10-27888.00889.00879.00881.001260011140100
2016-10-26886.00891.00870.00879.002050017998100
2016-10-25930.00938.00890.00891.002460022484800
2016-10-24869.00928.00860.00915.0010150091432800
2016-10-21864.00889.00862.00870.005380047204900
2016-10-20841.00850.00841.00846.001340011349000
2016-10-19849.00864.00840.00843.003620030773300
2016-10-18840.00847.00830.00842.0095007975900
2016-10-17846.00856.00834.00839.002520021293800
2016-10-14802.00840.00794.00838.005100041508700
2016-10-13788.00816.00788.00801.001910015308600
2016-10-12780.00824.00770.00800.004010031782800
2016-10-11770.00799.00740.00799.0012530096496500
2016-10-07844.00850.00820.00831.004000033614700
2016-10-06850.00859.00823.00840.005270044431200
2016-10-05780.00850.00773.00838.00130000106360300
2016-10-04790.00790.00765.00773.00128009911800
2016-10-03787.00801.00780.00786.002790022038800
2016-09-30800.00805.00787.00787.003310026332500
2016-09-29791.00814.00785.00805.005120041134000
2016-09-28776.00800.00774.00787.004380034540600
2016-09-27772.00794.00762.00782.003740029170500
2016-09-26777.00792.00760.00772.004580035395200
2016-09-23715.00762.00715.00762.006880050941900
2016-09-21713.00724.00698.00721.001850013057900
2016-09-20725.00725.00700.00719.001640011702500
2016-09-16705.00725.00692.00710.003180022463400
2016-09-15715.00723.00707.00710.001850013231100
2016-09-14737.00739.00718.00726.002300016729900
2016-09-13750.00751.00721.00730.003130023098500
2016-09-12714.00754.00712.00735.009380068633100
2016-09-09698.00698.00688.00695.001580010977400
2016-09-08701.00702.00699.00699.00102007146100
2016-09-07704.00708.00702.00702.0065004580800
2016-09-06703.00710.00702.00703.001420010014400
2016-09-05709.00715.00702.00702.001850013102300
2016-09-02704.00710.00699.00709.001460010265700
2016-09-01714.00715.00701.00704.00104007360900
2016-08-31707.00718.00703.00714.00131009326200
2016-08-30711.00711.00705.00707.0051003613300
2016-08-29702.00717.00698.00709.00114008044600
2016-08-26708.00708.00696.00699.0094006609200
2016-08-25715.00715.00705.00711.0057004050400
2016-08-24703.00713.00690.00712.00106007444400
2016-08-23705.00710.00703.00704.0032002256100
2016-08-22699.00721.00699.00703.0069004900800
2016-08-19672.00702.00672.00695.0042002873400
2016-08-18705.00709.00685.00685.0067004681000
2016-08-17700.00722.00700.00705.0071005025800
2016-08-16725.00725.00700.00703.0080005686000
2016-08-15717.00728.00704.00721.001490010729100
2016-08-12720.00727.00706.00727.002000014396900
2016-08-10700.00715.00688.00714.00122008622300
2016-08-09684.00699.00676.00699.001520010425300
2016-08-08668.00687.00668.00680.0094006396700
2016-08-05655.00678.00655.00666.001550010293600
2016-08-04652.00657.00652.00655.0073004772200
2016-08-03651.00657.00651.00656.0063004123600
2016-08-02651.00658.00651.00655.00103006739400
2016-08-01655.00655.00645.00651.001550010087200
2016-07-29656.00662.00650.00652.008950058593400
2016-07-28700.00700.00664.00666.004060027650600
2016-07-27672.00697.00672.00690.002370016248500
2016-07-26676.00678.00663.00678.0097006496200
2016-07-25678.00678.00663.00670.001790012033900
2016-07-22640.00658.00640.00658.00122007904800
2016-07-21653.00659.00646.00658.001700011097900
2016-07-20678.00678.00647.00647.002110013930100
2016-07-19675.00700.00657.00668.002220014984800
2016-07-15692.00693.00669.00675.002130014563800
2016-07-14693.00700.00666.00672.0012300083975100
2016-07-13769.00784.00755.00783.009810076038900
2016-07-12743.00755.00739.00746.002010015026300
2016-07-11725.00728.00710.00718.00109007820200
2016-07-08726.00730.00680.00702.001690011935100
2016-07-07728.00740.00710.00718.00126009187300
2016-07-06749.00749.00729.00741.003060022598000
2016-07-05740.00771.00732.00758.002840021444300
2016-07-04719.00768.00719.00745.005660042095900
2016-07-01709.00709.00694.00704.001470010294400
2016-06-30709.00709.00688.00693.001570010941900
2016-06-29682.00700.00673.00691.002170014931200
2016-06-28669.00671.00648.00658.00100006574700
2016-06-27643.00689.00643.00668.001610010825800
2016-06-24696.00720.00625.00627.0010790072138900
2016-06-23656.00692.00656.00681.002270015347000
2016-06-22650.00676.00650.00676.002230014783700
2016-06-21683.00684.00655.00660.002080013910100
2016-06-20650.00728.00650.00673.003410023348900
2016-06-17616.00645.00616.00630.001810011332700
2016-06-16649.00658.00610.00615.003510021881400
2016-06-15633.00663.00633.00654.003360021756100
2016-06-14683.00690.00627.00627.006610042967600
2016-06-13745.00745.00685.00697.005270037189800
2016-06-10755.00762.00745.00759.001710012917900
2016-06-09750.00750.00738.00743.001790013291600
2016-06-08740.00753.00738.00750.002670019891200
2016-06-07729.00750.00720.00740.00133009727300
2016-06-06750.00757.00725.00729.003850028339700
2016-06-03743.00779.00743.00751.005000038206400
2016-06-02752.00770.00740.00743.003360025173400
2016-06-01754.00783.00740.00773.007930060438100
2016-05-31725.00788.00710.00784.0013050098888400
2016-05-30722.00725.00700.00707.005240037244200
2016-05-27721.00732.00695.00707.005120036258400
2016-05-26747.00748.00707.00721.004120029730000
2016-05-25810.00817.00710.00745.0011580086556800
2016-05-24830.00835.00790.00791.0010130082056900
2016-05-23790.00846.00757.00825.00142700114791900
2016-05-20805.00904.00755.00775.00537800439128900
2016-05-19710.00850.00710.00850.00720500595394300
2016-05-18630.00700.00623.00700.0014280095938800
2016-05-17614.00682.00614.00630.005490035680800
2016-05-16650.00668.00611.00611.009990063989400
2016-05-13723.00784.00631.00690.00387700273053400
2016-05-12598.00688.00586.00688.00419000282667500
2016-05-11571.00610.00550.00588.007570044121500
2016-05-10531.00531.00504.00521.002290011727500
2016-05-09530.00530.00521.00521.0036001893000
2016-05-06519.00529.00509.00523.0055002840100
2016-05-02515.00519.00504.00519.0038001942700
2016-04-28524.00529.00519.00521.0055002877500
2016-04-27516.00524.00516.00521.0035001816400
2016-04-26524.00525.00516.00516.0036001874900
2016-04-25527.00528.00520.00525.0040002099000
2016-04-22522.00525.00517.00523.0042002184400

   ※ 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