[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 
2017-10-181251.001271.001230.001233.005390066949000
2017-10-171258.001277.001243.001264.0089100112275800
2017-10-161288.001291.001260.001261.00106800135629400
2017-10-131316.001316.001259.001288.00116300148446700
2017-10-121330.001333.001267.001302.00321200416189300
2017-10-111350.001355.001282.001333.008161001085819300
2017-10-101171.001220.001171.001213.00194400233814800
2017-10-061167.001192.001163.001163.006560077050600
2017-10-051171.001199.001166.001170.007310086085900
2017-10-041195.001202.001161.001170.0090100106042600
2017-10-031225.001245.001172.001191.00152800184113300
2017-10-021193.001235.001185.001212.00165500200697800
2017-09-291175.001186.001152.001166.006070070791700
2017-09-281141.001178.001141.001178.007040081773500
2017-09-271111.001146.001108.001145.005730064835600
2017-09-261142.001145.001106.001114.0097400109186300
2017-09-251189.001192.001150.001158.005840068367300
2017-09-221169.001205.001121.001166.00102700117799400
2017-09-211200.001211.001167.001168.0096600114561700
2017-09-201218.001218.001185.001198.008030096364200
2017-09-191197.001227.001168.001219.00149400179090700
2017-09-151126.001149.001115.001147.006980079098700
2017-09-141126.001155.001103.001108.008850099678400
2017-09-131133.001150.001101.001106.0091900103048800
2017-09-121130.001170.001130.001145.0090200103614800
2017-09-111086.001150.001086.001128.0090200101199900
2017-09-081076.001126.001058.001083.00114200124951200
2017-09-071064.001077.001028.001046.00164200173166700
2017-09-061038.001098.001011.001068.00202800215321000
2017-09-051165.001170.001072.001082.00252100280284400
2017-09-041217.001221.001167.001178.00114100135221600
2017-09-011256.001263.001236.001240.003840047805200
2017-08-311246.001267.001236.001265.007150089605800
2017-08-301245.001246.001210.001234.006120075082500
2017-08-291238.001253.001230.001243.003990049533200
2017-08-281263.001278.001243.001262.005420068213100
2017-08-251252.001279.001252.001258.003770047656000
2017-08-241246.001279.001242.001257.006120077067900
2017-08-231222.001266.001222.001246.0088800110853900
2017-08-221220.001234.001212.001222.005330065300700
2017-08-211243.001252.001222.001223.006350078190000
2017-08-181272.001273.001231.001241.0098000122144500
2017-08-171231.001297.001231.001277.00106800136184000
2017-08-161244.001266.001205.001235.00103400128482900
2017-08-151241.001256.001197.001226.00190900233404000
2017-08-141239.001264.001225.001238.0094800117576900
2017-08-101308.001315.001268.001281.00137100176923700
2017-08-091336.001342.001320.001320.00282100374890700
2017-08-081353.001397.001350.001396.00137000188469300
2017-08-071349.001359.001330.001337.006620088981500
2017-08-041333.001350.001330.001333.0078000104329000
2017-08-031384.001384.001344.001357.0096300130951600
2017-08-021388.001394.001364.001371.00127000175026200
2017-08-011402.001409.001366.001377.0078400108414100
2017-07-311406.001420.001368.001402.00137000190278500
2017-07-281477.001498.001401.001412.00164100234679800
2017-07-271485.001528.001474.001480.00171600257122700
2017-07-261455.001501.001455.001491.00319900475046800
2017-07-251370.001450.001359.001446.00301300421452500
2017-07-241435.001450.001420.001421.006250089418000
2017-07-211426.001457.001426.001451.00150000217099300
2017-07-201420.001442.001416.001423.00140500200903400
2017-07-191360.001405.001360.001389.0075700105263500
2017-07-181412.001420.001360.001360.0096200132891000
2017-07-141415.001418.001371.001397.00102400142408000
2017-07-131441.001445.001412.001416.007010099974200
2017-07-121425.001452.001415.001426.0074100105832700
2017-07-111460.001460.001422.001443.00107900155446000
2017-07-101448.001496.001430.001430.00163100237271400
2017-07-071413.001463.001391.001411.00177100253504900
2017-07-061340.001432.001339.001431.00233900326519700
2017-07-051313.001365.001283.001358.00231700306975400
2017-07-041420.001423.001320.001335.00337200461228000
2017-07-031495.001506.001423.001423.00491300712446000
2017-06-301465.001541.001453.001530.00342800517811900
2017-06-291431.001535.001431.001514.00412000619607000
2017-06-281470.001470.001405.001414.00261500373184300
2017-06-271481.001498.001431.001470.00294200430922400
2017-06-261370.001499.001364.001499.00429200624966200
2017-06-231400.001418.001362.001386.00166000230568100
2017-06-221425.001451.001367.001392.00210500296173700
2017-06-211400.001443.001391.001421.00212100300250000
2017-06-201364.001429.001363.001412.00367300514637100
2017-06-191282.001358.001270.001348.00266800354308800
2017-06-161295.001320.001256.001280.00321400414009300
2017-06-151340.001349.001293.001307.00361400477461500
2017-06-141479.001490.001370.001379.00534400768183500
2017-06-131435.001477.001422.001430.00489200705565000
2017-06-121459.001515.001353.001409.006918001004367100
2017-06-091550.001576.001381.001406.0010267001515170300
2017-06-081499.001747.001493.001590.0023472003770548300
2017-06-071325.001480.001320.001447.009497001316175400
2017-06-061322.001369.001230.001290.0011352001471392300
2017-06-051081.001164.001081.001142.00158200179994700
2017-06-021075.001115.001070.001087.00119200129219000
2017-06-011090.001125.001068.001075.00259200283457700
2017-05-311020.001080.001020.001080.00159600168059800
2017-05-30990.001037.00987.001021.00216900219370100
2017-05-29980.00991.00969.00976.008670084844500
2017-05-261008.001008.00969.00980.006940068352900
2017-05-25981.001025.00964.00982.00151100150160800
2017-05-24935.00989.00923.00989.00231900224557500
2017-05-23947.00949.00926.00931.004650043570800
2017-05-22900.00948.00896.00948.0010680099527500
2017-05-19895.00912.00878.00891.007650068198000
2017-05-18886.00920.00885.00890.0010040090023100
2017-05-17929.00932.00909.00917.006950063892500
2017-05-16960.00965.00920.00929.00142500133988400
2017-05-15965.00991.00951.00976.00244400237994000
2017-05-12918.00965.00905.00960.00417300391104300
2017-05-11883.00908.00875.00878.005300046981700
2017-05-10924.00924.00877.00890.006680060196700
2017-05-09857.00904.00838.00900.0011290098798300
2017-05-08831.00857.00830.00843.004840040667600
2017-05-02835.00846.00821.00831.003590029914900
2017-05-01845.00854.00840.00842.005820049120000
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

   ※ 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