[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 
2017-04-282322.002325.002293.002297.001200027681900
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
2016-10-181993.002010.001993.002006.00570011416900
2016-10-172000.002010.001985.002003.00660013197600
2016-10-141976.001997.001975.001996.00570011325700
2016-10-131990.002000.001976.001983.00550010908100
2016-10-121981.002001.001979.001979.00870017253500
2016-10-111980.002000.001980.001996.001020020352600
2016-10-071965.001983.001963.001979.001100021705500
2016-10-061961.001985.001961.001975.00850016786500
2016-10-051979.001985.001961.001968.001120022090900
2016-10-041960.001979.001953.001979.001260024751900
2016-10-031993.002004.001955.001958.001710033906300
2016-09-302000.002014.001970.002010.001380027619400
2016-09-292002.002017.002002.002015.00790015903100
2016-09-282008.002010.001993.002007.00850017025500
2016-09-272014.002030.001990.002030.001990040122000
2016-09-262015.002017.002005.002014.001120022540200
2016-09-232007.002012.001983.002012.001470029441500
2016-09-211961.002008.001954.002007.001310026056900
2016-09-201959.001991.001959.001970.001360026875900
2016-09-161949.001991.001944.001991.001290025431000
2016-09-151950.001956.001936.001938.001210023515500
2016-09-141957.001964.001950.001956.00960018785400
2016-09-131964.001964.001956.001957.00610011956300
2016-09-121973.001973.001948.001956.00830016229300
2016-09-091978.001983.001962.001978.001610031816100
2016-09-081936.001986.001936.001980.002190043097600
2016-09-071930.001945.001930.001936.001230023813600
2016-09-061920.001946.001920.001945.00650012607200
2016-09-051925.001937.001920.001920.00900017336200
2016-09-021914.001923.001911.001922.001160022242300
2016-09-011905.001920.001905.001913.00730013958900
2016-08-311895.001912.001895.001909.00940017892900
2016-08-301894.001912.001891.001894.00960018213300
2016-08-291885.001911.001885.001901.00760014433300
2016-08-261890.001899.001878.001880.001180022235700
2016-08-251902.001929.001900.001900.001400026638900
2016-08-241902.001915.001900.001906.001100020949100
2016-08-231914.001926.001901.001904.001660031664500
2016-08-221925.001934.001907.001908.001490028506600
2016-08-191961.001961.001912.001913.001510029175200
2016-08-181970.001980.001960.001961.001270024966400
2016-08-172000.002001.001975.001982.002030040281400
2016-08-162025.002055.002005.002008.001810036612700
2016-08-152043.002048.002031.002033.0036007335100
2016-08-122062.002062.002038.002049.00560011477700
2016-08-102027.002056.002024.002054.001000020456200
2016-08-092024.002039.002024.002034.00710014440200
2016-08-082020.002047.002020.002029.001090022102100
2016-08-052017.002043.002017.002020.00910018433000
2016-08-042039.002059.002026.002040.001170023936200
2016-08-032035.002073.002035.002039.001200024562500
2016-08-022108.002108.002071.002074.00540011248900
2016-08-012120.002140.002064.002107.001930040515600
2016-07-292100.002129.002077.002103.001740036545700
2016-07-282139.002161.002115.002161.001520032570000
2016-07-272128.002131.002107.002125.00670014223600
2016-07-262103.002134.002080.002095.001550032576700
2016-07-252169.002169.002104.002106.001210025720900
2016-07-222146.002164.002114.002144.001110023781400
2016-07-212150.002166.002128.002165.002450052754600
2016-07-202112.002128.002076.002120.001130023843700
2016-07-192148.002148.002097.002119.001550032880000
2016-07-152150.002150.002127.002127.001440030830000
2016-07-142148.002150.002132.002137.001940041522600
2016-07-132144.002149.002106.002118.001890040230800
2016-07-122140.002150.002133.002134.002640056569200
2016-07-112135.002139.002120.002127.001170024918700
2016-07-082139.002139.002107.002107.00820017409800
2016-07-072138.002140.002114.002139.001850039470700
2016-07-062121.002142.002086.002142.001820038618300
2016-07-052106.002128.002085.002128.001360028811300
2016-07-042110.002110.002084.002086.00870018207000
2016-07-012113.002125.002101.002115.001690035744700
2016-06-302085.002135.002053.002115.002360049739900
2016-06-292014.002070.002014.002060.001530031391100
2016-06-281974.002059.001974.002024.001530030970300
2016-06-272000.002035.001990.002009.001550031135500
2016-06-242100.002100.001980.001998.002270046228900
2016-06-232076.002099.002050.002081.001540032076200
2016-06-222088.002094.002070.002088.001100022915900
2016-06-212070.002096.002057.002088.001180024522800
2016-06-202078.002097.002021.002063.00870018033400
2016-06-172013.002085.002013.002085.002680055389400
2016-06-162024.002058.002002.002010.001510030501800
2016-06-151988.002053.001988.002024.002360047905600
2016-06-142054.002130.002015.002026.001920039143300
2016-06-132072.002092.002055.002056.001240025718100
2016-06-102080.002122.002080.002115.002380049784200
2016-06-092081.002109.002075.002084.00990020661800
2016-06-082111.002113.002053.002113.00890018714400
2016-06-072095.002122.002093.002111.001290027174800
2016-06-062088.002127.002081.002095.001010021144000
2016-06-032062.002098.002057.002096.00940019580200
2016-06-022104.002118.002083.002085.00880018436000
2016-06-012129.002130.002110.002121.00620013156900
2016-05-312110.002135.002106.002117.002200046655900
2016-05-302129.002129.002083.002107.0046009660900
2016-05-272132.002132.002029.002129.00790016770100
2016-05-262129.002130.002108.002128.001150024393500
2016-05-252124.002129.002117.002123.001130024001800
2016-05-242108.002123.002107.002119.001220025833900
2016-05-232110.002119.002091.002115.00920019396600
2016-05-202094.002119.002094.002112.00800016883000
2016-05-192105.002121.002088.002116.001200025312500
2016-05-182080.002128.002062.002121.002660055824300
2016-05-172028.002082.002028.002082.002660054828700
2016-05-161980.002048.001980.002042.003600073025600
2016-05-131950.001961.001930.001947.001200023372300
2016-05-121950.001972.001942.001968.00960018828300
2016-05-111968.001972.001950.001950.001300025464400
2016-05-101936.001965.001936.001964.001290025209300
2016-05-091921.001942.001921.001926.00850016406400
2016-05-061920.001934.001913.001924.001480028421500
2016-05-021912.001927.001910.001921.001380026448400
2016-04-282001.002013.001958.001960.001520030211300
2016-04-271984.002000.001978.001991.002720054165000
2016-04-261975.001989.001965.001984.00700013842100
2016-04-252000.002000.001972.001974.002100041613300
2016-04-221997.002000.001985.001999.001060021149200

   ※ 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