[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 
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
2016-04-211988.001997.001987.001994.001780035466200
2016-04-201974.001983.001955.001964.001120021994400
2016-04-191948.001974.001948.001965.001270024877600
2016-04-181920.001945.001915.001937.001390026827600
2016-04-151929.001978.001922.001950.001410027561200
2016-04-141934.001958.001923.001956.001800035059800
2016-04-131931.001940.001917.001920.002230042942000
2016-04-121938.001944.001927.001933.002250043544100
2016-04-111906.001938.001904.001922.002010038517200
2016-04-081900.001923.001895.001905.002240042759400
2016-04-071920.001933.001906.001922.00990018982000
2016-04-061927.001954.001916.001924.001740033571700
2016-04-052010.002020.001954.001954.002170042995900
2016-04-041950.002027.001927.002025.0073200145760800
2016-04-011978.001978.001935.001940.002490048410000
2016-03-311984.001984.001951.001951.001710033532300
2016-03-301988.002004.001977.001985.001880037423200
2016-03-291957.002006.001957.001997.002270045045500
2016-03-281989.002016.001989.002013.0084500168367500
2016-03-251985.001989.001975.001987.002160042858500
2016-03-242004.002004.001983.001984.001940038666800
2016-03-232016.002018.001991.002017.001910038375800
2016-03-221992.002010.001983.002010.001900037988900
2016-03-181985.001992.001961.001980.001390027415100
2016-03-172000.002015.001974.001984.001910038014400
2016-03-161988.001999.001976.001984.001050020854000
2016-03-151962.002016.001958.001995.001830036535300
2016-03-141973.001987.001964.001967.001410027849400
2016-03-111935.001983.001935.001962.002280044541400
2016-03-101972.001978.001961.001970.001460028783600
2016-03-091966.001974.001956.001965.00890017478400
2016-03-082006.002006.001967.001985.001350026803500
2016-03-071999.002030.001999.002006.001280025755900
2016-03-041984.001997.001969.001997.001680033378200
2016-03-031972.001984.001966.001984.001070021120000
2016-03-021969.001980.001962.001972.001620031936000
2016-03-011900.001935.001888.001932.004720090357700
2016-02-291953.001953.001900.001900.001600030719000
2016-02-261949.001963.001916.001920.002790053886800
2016-02-251914.001957.001901.001950.002300044558400
2016-02-241913.001938.001911.001918.004920094366700
2016-02-231955.001955.001917.001938.0067000129679400
2016-02-221938.001980.001931.001947.0057800112796100
2016-02-191950.001958.001927.001949.005090099041800
2016-02-181975.001986.001959.001969.0051300101207400
2016-02-171986.001996.001931.001952.0055300107920200
2016-02-161989.002043.001959.001990.0095900192712100
2016-02-151822.001833.001794.001829.002020036649000
2016-02-121812.001831.001780.001782.002540045691800
2016-02-101865.001894.001844.001858.003210059888800
2016-02-091867.001903.001866.001867.001280024015800
2016-02-081898.001949.001898.001946.001460028137200
2016-02-051890.001913.001863.001900.002160040713900
2016-02-041930.001930.001880.001886.003090058648800
2016-02-031937.001958.001923.001931.001760034044700
2016-02-021937.001996.001937.001984.003550069904700
2016-02-012056.002066.002007.002041.002260046078800
2016-01-291992.002056.001985.002056.001680033996600
2016-01-281983.001999.001970.001992.001370027246000
2016-01-271979.001990.001975.001984.00970019228200
2016-01-261956.001973.001944.001948.00730014260600
2016-01-251981.001981.001936.001957.001000019557300
2016-01-221872.001936.001872.001934.001590030384100
2016-01-211906.001930.001857.001857.002190041624700
2016-01-201945.001955.001917.001917.001660032049600
2016-01-191953.001969.001943.001948.00910017768900
2016-01-181935.001956.001931.001943.00930018078000
2016-01-151968.001992.001962.001972.00830016389100
2016-01-141946.001965.001936.001963.001570030663000
2016-01-131950.001986.001949.001983.001410027819800
2016-01-121967.001974.001936.001936.002350045819300
2016-01-081996.002012.001974.001975.002240044488400
2016-01-072015.002031.001997.001998.001210024268200
2016-01-062056.002056.002011.002015.00850017183100
2016-01-052010.002063.002010.002041.001900038860100
2016-01-042021.002036.002005.002011.001220024619900
2015-12-302029.002048.002029.002048.00870017744600
2015-12-292016.002031.002001.002029.00860017378800
2015-12-281978.002047.001978.002016.00890017930800
2015-12-251986.001991.001976.001980.001830036322100
2015-12-242011.002033.001981.001984.002700053970500
2015-12-222027.002030.002014.002014.001120022639400
2015-12-212031.002035.002002.002010.002220044714100
2015-12-182050.002071.002050.002065.001280026366500
2015-12-172049.002095.002047.002076.001970040901300
2015-12-162044.002061.002034.002048.001640033527200
2015-12-152057.002075.002042.002044.001000020591900
2015-12-142029.002073.002029.002057.001490030570100
2015-12-112069.002077.002059.002072.002280047185500
2015-12-102055.002068.002033.002038.001640033582400
2015-12-092087.002103.002073.002077.001500031304300
2015-12-082111.002115.002086.002105.001620034089000
2015-12-072099.002119.002095.002096.001410029658200
2015-12-042095.002110.002083.002099.001160024284000
2015-12-032102.002116.002102.002111.00860018149000
2015-12-022103.002111.002092.002107.00970020403400
2015-12-012112.002128.002097.002104.001520032118500
2015-11-302107.002112.002088.002112.002140045014300
2015-11-272122.002122.002102.002111.001110023396400
2015-11-262130.002130.002103.002105.001300027428900

   ※ 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