[6419 東証1部] マースエンジニアリング 日足 時系列データ

[6419 東証1部] マースエンジニアリング (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-232304.002335.002304.002317.002610060590800
2017-10-202306.002333.002294.002316.002680062136200
2017-10-192310.002337.002306.002308.003200074263100
2017-10-182292.002321.002292.002310.002810064832400
2017-10-172311.002313.002272.002306.00125600288390400
2017-10-162398.002425.002383.002383.002910069922400
2017-10-132358.002407.002358.002398.002480059323600
2017-10-122352.002393.002349.002367.002620062100600
2017-10-112404.002404.002352.002352.002890068414200
2017-10-102376.002457.002375.002415.0057500139554000
2017-10-062399.002399.002374.002385.001950046477400
2017-10-052391.002413.002387.002396.001820043627700
2017-10-042402.002406.002388.002392.001970047229200
2017-10-032411.002427.002406.002410.003490084282200
2017-10-022380.002415.002354.002391.003160075397800
2017-09-292339.002372.002335.002358.002660062642100
2017-09-282317.002342.002316.002339.002170050644100
2017-09-272302.002324.002291.002317.001360031498900
2017-09-262326.002337.002315.002326.002350054649400
2017-09-252315.002336.002312.002326.001540035805500
2017-09-222292.002323.002291.002292.001000022993100
2017-09-212277.002327.002277.002317.001350031189900
2017-09-202312.002312.002268.002277.002600059404100
2017-09-192313.002328.002307.002311.002570059486300
2017-09-152305.002329.002300.002305.002870066339600
2017-09-142330.002335.002305.002305.002150049909300
2017-09-132291.002341.002280.002328.002240051890000
2017-09-122263.002300.002259.002291.002250051347100
2017-09-112267.002276.002234.002240.001330029927200
2017-09-082255.002265.002240.002246.002010045280500
2017-09-072224.002269.002224.002255.001920043219900
2017-09-062290.002291.002223.002223.002440054723000
2017-09-052305.002312.002287.002289.002050047113900
2017-09-042307.002318.002298.002303.001660038249300
2017-09-012316.002330.002302.002323.001780041250900
2017-08-312298.002301.002285.002300.001670038342800
2017-08-302310.002315.002287.002298.001210027801900
2017-08-292253.002301.002253.002295.003830087430300
2017-08-282236.002255.002231.002252.002010045120500
2017-08-252241.002241.002223.002236.001470032817800
2017-08-242219.002227.002216.002220.001110024649700
2017-08-232256.002264.002214.002219.001590035505900
2017-08-222231.002262.002222.002230.002690060325200
2017-08-212176.002228.002176.002214.001880041560700
2017-08-182171.002204.002155.002176.002660057869200
2017-08-172200.002208.002178.002178.001890041355200
2017-08-162220.002220.002190.002200.002330051385200
2017-08-152224.002244.002220.002230.003420076340800
2017-08-142164.002195.002155.002180.003150068524100
2017-08-102177.002194.002171.002176.003530076845300
2017-08-092217.002229.002180.002191.003150069173700
2017-08-082232.002234.002209.002219.001980043922500
2017-08-072248.002248.002225.002234.002500055787000
2017-08-042242.002247.002206.002225.003810084690600
2017-08-032244.002259.002235.002251.001720038591500
2017-08-022270.002270.002240.002244.001350030368600
2017-08-012196.002250.002191.002241.003970088297800
2017-07-312353.002353.002176.002184.0086200193287000
2017-07-282375.002388.002367.002375.00800019005400
2017-07-272360.002380.002360.002364.001350031954100
2017-07-262400.002400.002362.002364.001070025362500
2017-07-252401.002411.002371.002386.001420033961000
2017-07-242376.002397.002369.002394.001440034316800
2017-07-212377.002391.002369.002384.001650039235000
2017-07-202377.002381.002368.002377.002010047736700
2017-07-192356.002391.002356.002377.001390032985900
2017-07-182367.002379.002360.002374.001220028886700
2017-07-142338.002374.002338.002360.001060025027100
2017-07-132350.002352.002332.002337.001970046129800
2017-07-122341.002357.002341.002350.002160050717900
2017-07-112362.002362.002331.002342.0043200101236600
2017-07-102394.002400.002374.002377.002780066310700
2017-07-072415.002422.002400.002402.002170052225600
2017-07-062426.002439.002415.002423.001170028358200
2017-07-052417.002441.002413.002425.001660040286100
2017-07-042455.002469.002425.002434.001880045836600
2017-07-032516.002516.002454.002454.001250030961500
2017-06-302500.002506.002460.002471.001370033932000
2017-06-292521.002523.002499.002504.001420035634900
2017-06-282532.002532.002481.002489.001540038584500
2017-06-272512.002530.002498.002517.00920023138500
2017-06-262502.002528.002502.002504.001800045296500
2017-06-232530.002547.002522.002522.00930023503900
2017-06-222530.002548.002523.002530.003460087727600
2017-06-212486.002538.002476.002518.0052900132569900
2017-06-202462.002489.002457.002486.003230079904600
2017-06-192439.002488.002439.002460.003620089125400
2017-06-162412.002448.002412.002448.002650064589100
2017-06-152378.002429.002378.002411.002090050288300
2017-06-142375.002390.002375.002378.001320031457100
2017-06-132360.002384.002360.002375.00740017560300
2017-06-122368.002378.002343.002360.001960046189000
2017-06-092388.002399.002357.002367.002940069929500
2017-06-082384.002387.002361.002372.001210028739900
2017-06-072377.002380.002361.002366.001090025805700
2017-06-062406.002406.002370.002370.001030024571500
2017-06-052411.002411.002392.002403.00840020174400
2017-06-022382.002420.002373.002411.002670064239300
2017-06-012361.002392.002361.002382.001620038553800
2017-05-312375.002388.002358.002361.001980046834700
2017-05-302394.002405.002378.002388.00840020045600
2017-05-292364.002417.002360.002405.001080025899600
2017-05-262382.002392.002358.002364.001790042418700
2017-05-252410.002410.002373.002378.001810043174000
2017-05-242418.002418.002389.002409.001250030077800
2017-05-232420.002426.002397.002415.001790043220600
2017-05-222406.002418.002401.002415.00720017368800
2017-05-192399.002409.002390.002406.001370032900200
2017-05-182410.002431.002405.002414.001660040069200
2017-05-172437.002439.002413.002431.001440034994500
2017-05-162440.002446.002426.002437.002600063400900
2017-05-152368.002449.002368.002448.0045200109679800
2017-05-122395.002396.002366.002392.00730017439000
2017-05-112418.002418.002395.002407.001080026010000
2017-05-102375.002423.002369.002418.001840044192600
2017-05-092358.002380.002355.002375.001340031750800
2017-05-082302.002387.002301.002382.004120097223200
2017-05-022296.002306.002288.002293.00960022032900
2017-05-012287.002298.002285.002296.00780017899400
2017-04-282322.002325.002293.002297.001200027681900
2017-04-272317.002337.002317.002324.002360054942900
2017-04-262330.002340.002320.002340.002860066694800
2017-04-252273.002329.002273.002318.002640060740900
2017-04-242245.002287.002235.002274.001260028541500
2017-04-212208.002233.002205.002229.00840018661900
2017-04-202208.002216.002205.002207.00900019895300
2017-04-192190.002230.002190.002209.001760039006900
2017-04-182235.002246.002201.002212.001560034538300
2017-04-172190.002213.002190.002207.00810017883300
2017-04-142180.002200.002180.002190.001520033224900
2017-04-132173.002195.002160.002184.004000087385500
2017-04-122210.002210.002185.002189.002130046753600
2017-04-112217.002240.002195.002233.002460054692000
2017-04-102231.002288.002212.002226.00920020528300
2017-04-072218.002228.002179.002211.001630036089800
2017-04-062255.002260.002189.002193.002700059730700
2017-04-052288.002306.002251.002255.003300074870500
2017-04-042318.002329.002279.002291.001400032197000
2017-04-032310.002356.002310.002336.001520035507700
2017-03-312352.002358.002303.002310.003560083056800
2017-03-302360.002387.002353.002358.001780042109700
2017-03-292390.002390.002352.002366.002080049343600
2017-03-282389.002414.002384.002405.0060600145261800
2017-03-272397.002400.002378.002382.003440082262800
2017-03-242398.002406.002378.002397.001570037572300
2017-03-232415.002429.002309.002392.002990071671800
2017-03-222420.002430.002412.002416.001450035082200
2017-03-212433.002448.002423.002439.001380033666900
2017-03-172385.002446.002385.002446.001910046336300
2017-03-162378.002403.002378.002403.001150027577300
2017-03-152384.002400.002377.002393.001460034966100
2017-03-142400.002400.002370.002396.001050025107500
2017-03-132394.002405.002379.002400.001940046510100
2017-03-102410.002419.002384.002390.003220077455200
2017-03-092374.002408.002372.002402.00910021743100
2017-03-082384.002389.002365.002373.00940022342600
2017-03-072398.002409.002382.002384.001240029686500
2017-03-062410.002414.002395.002398.001200028851300
2017-03-032418.002422.002407.002414.00840020285300
2017-03-022406.002448.002403.002413.002480060235600
2017-03-012381.002408.002372.002397.001150027531100
2017-02-282365.002400.002365.002373.001630038881200
2017-02-272357.002370.002323.002365.001900044806500
2017-02-242359.002377.002349.002361.001610038053100
2017-02-232345.002359.002330.002358.001650038735500
2017-02-222328.002339.002319.002331.001980046139800
2017-02-212308.002323.002307.002322.001130026177700
2017-02-202292.002305.002292.002297.00780017920400
2017-02-172273.002297.002256.002296.001460033269500
2017-02-162292.002293.002275.002278.001390031749400
2017-02-152304.002308.002285.002287.001490034169000
2017-02-142298.002330.002296.002298.001430032974300
2017-02-132295.002297.002281.002295.001290029563600
2017-02-102280.002297.002274.002288.001820041626000
2017-02-092270.002280.002268.002274.00940021374100
2017-02-082263.002277.002260.002273.00720016322300
2017-02-072275.002286.002263.002263.001500034075300
2017-02-062251.002281.002251.002275.001810041038400
2017-02-032226.002256.002220.002245.001470032988400
2017-02-022257.002259.002240.002240.001710038470700
2017-02-012210.002258.002183.002255.002420054102900
2017-01-312173.002185.002162.002167.001050022825400
2017-01-302189.002204.002179.002195.001050023029500
2017-01-272196.002205.002183.002189.001240027216600
2017-01-262199.002199.002182.002190.001320028942900
2017-01-252162.002177.002144.002177.001110024054300
2017-01-242138.002150.002126.002137.00940020099600
2017-01-232116.002142.002108.002130.001010021480800
2017-01-202126.002140.002111.002138.001380029387300
2017-01-192127.002141.002112.002126.001420030234800
2017-01-182137.002137.002107.002127.001700036088400
2017-01-172175.002175.002130.002137.001570033627700
2017-01-162161.002194.002153.002182.002620056916000
2017-01-132188.002197.002158.002180.001610035061000
2017-01-122250.002250.002199.002205.002730060307700
2017-01-112235.002261.002233.002250.001500033713300
2017-01-102256.002264.002232.002253.001420031986300
2017-01-062251.002260.002218.002251.001990044566100
2017-01-052275.002288.002236.002259.001050023774100
2017-01-042250.002276.002246.002261.001870042366000
2016-12-302234.002258.002214.002249.001250028013000
2016-12-292234.002274.002230.002239.001690037993200
2016-12-282234.002258.002229.002255.00690015511500
2016-12-272230.002257.002225.002241.001270028463200
2016-12-262259.002265.002227.002230.001810040659500
2016-12-222250.002257.002240.002257.001860041884100
2016-12-212235.002249.002230.002242.001990044613700
2016-12-202219.002229.002209.002229.001810040218500
2016-12-192200.002219.002200.002219.001810040064500
2016-12-162186.002211.002168.002201.002780060936500
2016-12-152156.002180.002136.002167.002130046042300
2016-12-142185.002187.002151.002155.002620056734900
2016-12-132212.002230.002160.002183.002840062011300
2016-12-122219.002240.002194.002206.001860041239500
2016-12-092209.002218.002151.002218.003220070836900
2016-12-082199.002224.002190.002224.002890063877300
2016-12-072155.002188.002150.002183.002240048753800
2016-12-062128.002167.002128.002151.003400073124200
2016-12-052110.002128.002102.002116.001880039778600
2016-12-022099.002117.002084.002108.001620034030700
2016-12-012059.002099.002056.002089.002370049529800
2016-11-302090.002090.002042.002055.001760036277500
2016-11-292090.002098.002082.002091.001310027376100
2016-11-282063.002096.002063.002096.001280026600600
2016-11-252062.002075.002052.002075.001080022307100
2016-11-242049.002058.002048.002055.00790016222300
2016-11-222054.002054.002032.002048.00760015547300
2016-11-212032.002055.002032.002041.00780015938400
2016-11-182037.002038.002016.002028.001160023523200
2016-11-172019.002024.002010.002017.001160023377800
2016-11-161998.002017.001987.002014.001360027263800
2016-11-152000.002000.001971.001993.00710014126200
2016-11-142013.002017.001977.001984.002290045612900
2016-11-112044.002044.001986.001997.00940018805200
2016-11-101960.002023.001960.002016.002210044254900
2016-11-091998.002009.001916.001916.002320045293100
2016-11-082000.002023.001990.001993.001130022557700
2016-11-072028.002080.001992.001999.001620032509600
2016-11-042041.002052.002010.002018.001410028507100
2016-11-022067.002071.002050.002066.00760015674400
2016-11-012082.002082.002066.002079.00780016197000
2016-10-312057.002085.002050.002083.00780016144500
2016-10-282084.002084.002043.002066.002380049017300
2016-10-272088.002090.002036.002087.001140023644000
2016-10-262063.002088.002045.002088.001060021997800
2016-10-252077.002083.002062.002083.001920039867700
2016-10-242029.002054.002029.002054.00770015752500
2016-10-212031.002046.002027.002038.00540010979400
2016-10-202022.002043.002020.002040.001140023187100
2016-10-192005.002029.002000.002027.001390028033000

   ※ 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