[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 
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
2016-04-21520.00540.00519.00533.0081004286600
2016-04-20529.00529.00510.00517.0081004213500
2016-04-19530.00534.00517.00529.0034001779200
2016-04-18535.00538.00514.00517.00119006201700
2016-04-15538.00539.00533.00533.0042002257700
2016-04-14548.00548.00526.00541.00106005677800
2016-04-13533.00553.00533.00540.0051002745600
2016-04-12573.00573.00526.00533.00157008529600
2016-04-11584.00584.00554.00574.00144008233400
2016-04-08549.00567.00529.00567.0069003805600
2016-04-07573.00575.00560.00566.0022001253000
2016-04-06529.00575.00523.00553.00103005570700
2016-04-05550.00570.00530.00539.0059003219800
2016-04-04580.00581.00550.00560.00154008738900
2016-04-01601.00601.00577.00580.00111006520700
2016-03-31599.00605.00596.00601.0037002223100
2016-03-30575.00590.00571.00584.00103005992600
2016-03-29581.00605.00573.00588.0086005078300
2016-03-28608.00614.00581.00581.00133007916500
2016-03-25619.00619.00605.00608.0073004475500
2016-03-24607.00619.00605.00617.0059003613600
2016-03-23615.00620.00611.00611.0049003015400
2016-03-22600.00618.00600.00607.001770010792900
2016-03-18590.00604.00582.00604.0076004518200
2016-03-17600.00604.00588.00590.0088005251000
2016-03-16590.00606.00580.00598.0099005891600
2016-03-15599.00604.00588.00588.00129007697800
2016-03-14580.00590.00558.00590.002190012522400
2016-03-11564.00581.00548.00581.00132007450000
2016-03-10546.00569.00546.00564.0053002975800
2016-03-09550.00571.00540.00546.00118006538100
2016-03-08570.00578.00540.00578.00121006809800
2016-03-07548.00579.00548.00579.00158008989500
2016-03-04562.00565.00548.00548.0065003614500
2016-03-03540.00565.00520.00552.002430013152000
2016-03-02526.00540.00526.00536.0089004751100
2016-03-01508.00535.00508.00526.0088004574600
2016-02-29515.00525.00510.00524.0042002171000
2016-02-26529.00529.00505.00515.0065003333000
2016-02-25505.00517.00505.00510.0033001678000
2016-02-24488.00512.00478.00510.00108005421200
2016-02-23503.00518.00487.00506.0058002919500
2016-02-22474.00514.00474.00505.00102005124700
2016-02-19478.00478.00460.00474.0068003176000
2016-02-18463.00480.00463.00480.0056002649000
2016-02-17470.00470.00453.00454.0036001643000
2016-02-16444.00474.00444.00458.00124005753700
2016-02-15455.00455.00440.00444.00196008735200
2016-02-12441.00450.00429.00433.00152006622700
2016-02-10482.00492.00450.00458.00154007090800
2016-02-09474.00474.00455.00461.0049002264900
2016-02-08454.00500.00454.00488.0075003547600
2016-02-05468.00484.00450.00461.002340010814300
2016-02-04504.00504.00491.00495.0079003922100
2016-02-03522.00522.00501.00507.002030010330700
2016-02-02538.00549.00524.00544.00119006374800
2016-02-01537.00538.00527.00538.00111005923700
2016-01-29516.00529.00505.00523.003110015978900
2016-01-28490.00512.00490.00506.0066003284900
2016-01-27491.00513.00491.00500.00157007885700
2016-01-26468.00493.00468.00486.002660012785600
2016-01-25466.00512.00465.00502.004210020505700
2016-01-22453.00482.00444.00478.003150014603500
2016-01-21442.00459.00431.00432.003800016857300
2016-01-20474.00474.00429.00434.003320014967500
2016-01-19460.00474.00440.00458.005620025322800
2016-01-18470.00475.00440.00461.006460029651300
2016-01-15502.00505.00481.00484.005470026944200
2016-01-14549.00549.00497.00506.008370042551500
2016-01-13581.00590.00529.00555.008210044874000
2016-01-12600.00600.00562.00571.004660027196400
2016-01-08587.00602.00570.00596.003820022478700
2016-01-07600.00614.00587.00587.004030024250200
2016-01-06620.00630.00603.00610.001640010102600
2016-01-05598.00616.00587.00614.004020024085900
2016-01-04618.00625.00593.00607.003610022043400
2015-12-30620.00646.00615.00620.007270045457800
2015-12-29562.00650.00553.00605.00201300123114500
2015-12-28551.00572.00548.00563.009390052317800
2015-12-25513.00623.00503.00580.00564500336568200
2015-12-24537.00545.00523.00523.009210049017600
2015-12-22530.00560.00530.00536.0010810058556500
2015-12-21560.00562.00533.00534.0016110088048600
2015-12-18616.00616.00570.00571.0011620068139500
2015-12-17639.00649.00594.00610.0013870085769600
2015-12-16680.00689.00598.00619.00268700170702000
2015-12-15688.00745.00652.00712.00986700680110400
2015-12-14730.00764.00694.00762.0017579001303830000
2015-12-11664.00664.00664.00664.006440042761600
2015-12-10564.00564.00564.00564.00106005978400
2015-12-09484.00492.00484.00484.0060002923400
2015-12-08488.00492.00481.00483.002900014083000
2015-12-07479.00486.00474.00483.002630012646900
2015-12-04480.00483.00476.00477.0091004351200
2015-12-03486.00492.00480.00482.002800013575700
2015-12-02484.00487.00484.00486.0088004271900
2015-12-01485.00486.00475.00483.00107005139500
2015-11-30487.00489.00477.00482.00142006838100
2015-11-27498.00498.00486.00487.00190009317800
2015-11-26485.00503.00481.00495.002570012629800

   ※ 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