[7247 東証1部] ミクニ 日足 時系列データ

[7247 東証1部] ミクニ (輸送用機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-26470.00470.00457.00457.00132006108500
2017-05-25466.00470.00462.00467.003140014652800
2017-05-24463.00470.00462.00464.004460020745500
2017-05-23451.00460.00451.00460.002940013411000
2017-05-22455.00459.00448.00453.002870013031100
2017-05-19443.00452.00431.00451.004030017844900
2017-05-18439.00445.00435.00443.004330019119600
2017-05-17460.00460.00448.00452.003920017748200
2017-05-16464.00465.00460.00465.002420011202300
2017-05-15462.00466.00459.00464.003700017121900
2017-05-12470.00470.00464.00467.003090014432800
2017-05-11468.00475.00462.00473.0012260057468300
2017-05-10464.00466.00456.00460.003740017218200
2017-05-09460.00461.00452.00461.005150023589400
2017-05-08451.00457.00450.00457.003790017227300
2017-05-02438.00447.00438.00445.003140013933200
2017-05-01430.00440.00429.00437.00195008502000
2017-04-28437.00439.00430.00432.002650011485100
2017-04-27434.00438.00432.00436.003170013768000
2017-04-26429.00434.00426.00430.003860016592200
2017-04-25426.00426.00418.00425.00234009921800
2017-04-24423.00424.00410.00418.002460010282900
2017-04-21418.00423.00416.00417.002430010148300
2017-04-20413.00418.00409.00410.00192007909300
2017-04-19408.00412.00405.00405.00215008763100
2017-04-18413.00420.00407.00407.00224009231700
2017-04-17400.00414.00399.00408.00216008750400
2017-04-14406.00406.00400.00400.002830011390200
2017-04-13403.00405.00393.00402.003190012756300
2017-04-12409.00410.00403.00407.002850011584100
2017-04-11412.00419.00408.00413.004560018842900
2017-04-10432.00436.00414.00416.005980025222900
2017-04-07422.00430.00420.00425.004520019154100
2017-04-06436.00436.00415.00421.005200022037100
2017-04-05437.00443.00435.00435.002890012644200
2017-04-04445.00445.00432.00436.004310018869100
2017-04-03453.00458.00446.00446.004110018505600
2017-03-31474.00474.00452.00452.005010022997100
2017-03-30465.00480.00464.00473.003910018490000
2017-03-29473.00473.00466.00470.003060014353300
2017-03-28470.00477.00461.00477.006210029312200
2017-03-27475.00475.00468.00471.003290015500900
2017-03-24470.00478.00470.00478.003070014567700
2017-03-23479.00479.00466.00470.003910018419200
2017-03-22486.00498.00477.00479.007150034612600
2017-03-21481.00494.00480.00491.004810023412200
2017-03-17490.00495.00484.00485.007060034509100
2017-03-16497.00498.00487.00496.0016770082799900
2017-03-15476.00495.00475.00489.0018120088107500
2017-03-14471.00476.00466.00475.003330015698200
2017-03-13478.00478.00466.00469.004530021354100
2017-03-10472.00477.00469.00476.006250029539300
2017-03-09465.00469.00464.00469.002670012478300
2017-03-08464.00465.00462.00464.002520011691300
2017-03-07474.00474.00465.00468.003780017775200
2017-03-06465.00477.00461.00474.009600045120300
2017-03-03450.00458.00448.00458.004290019432400
2017-03-02451.00453.00441.00450.003290014761200
2017-03-01437.00447.00433.00447.003400015024700
2017-02-28440.00440.00434.00437.00163007128300
2017-02-27443.00443.00432.00437.002790012208900
2017-02-24443.00443.00437.00442.003510015487000
2017-02-23438.00443.00429.00443.008590037704600
2017-02-22432.00435.00428.00434.002750011882000
2017-02-21429.00435.00428.00435.003010013004400
2017-02-20435.00435.00430.00433.00169007314800
2017-02-17427.00434.00426.00434.00193008316300
2017-02-16428.00432.00426.00430.00151006492000
2017-02-15433.00433.00418.00428.006410027441200
2017-02-14430.00434.00428.00433.002330010041100
2017-02-13439.00439.00429.00434.004420019207000
2017-02-10430.00434.00422.00428.008480036248400
2017-02-09403.00438.00403.00425.00255100107380000
2017-02-08393.00396.00392.00395.00182007191600
2017-02-07389.00395.00389.00392.0071002783300
2017-02-06397.00397.00386.00391.00230008967500
2017-02-03387.00394.00387.00393.00116004530500
2017-02-02397.00397.00387.00388.00186007290600
2017-02-01391.00395.00378.00395.003330012942500
2017-01-31396.00396.00394.00394.0057002248700
2017-01-30402.00402.00397.00398.00138005510100
2017-01-27399.00400.00394.00399.00246009797400
2017-01-26402.00402.00395.00397.00243009676500
2017-01-25392.00396.00391.00396.00198007788300
2017-01-24391.00392.00386.00392.00143005580000
2017-01-23397.00397.00391.00395.00146005771800
2017-01-20394.00398.00390.00397.003370013301300
2017-01-19389.00393.00387.00393.00164006413000
2017-01-18382.00385.00377.00384.00169006448700
2017-01-17392.00392.00384.00387.002630010171500
2017-01-16399.00399.00391.00395.00164006471400
2017-01-13400.00400.00394.00399.00205008165300
2017-01-12404.00404.00399.00401.00189007565500
2017-01-11405.00405.00399.00405.00221008884500
2017-01-10404.00404.00400.00403.002980011985800
2017-01-06397.00404.00397.00404.004200016856000
2017-01-05400.00400.00395.00400.00157006267800
2017-01-04398.00400.00396.00400.004910019573400
2016-12-30396.00396.00389.00396.00148005816000
2016-12-29397.00398.00385.00398.002630010350000
2016-12-28392.00397.00383.00397.003850015143300
2016-12-27399.00399.00380.00392.005020019697000
2016-12-26400.00400.00388.00397.004830019061200
2016-12-22395.00399.00394.00397.004050016032700
2016-12-21399.00399.00392.00395.004860019324200
2016-12-20399.00399.00390.00398.006010023792300
2016-12-19398.00398.00392.00397.003120012349600
2016-12-16396.00398.00390.00395.009390036925400
2016-12-15394.00394.00390.00392.003460013573800
2016-12-14390.00392.00377.00390.003000011675600
2016-12-13391.00391.00385.00390.005750022312100
2016-12-12386.00386.00382.00386.005800022331900
2016-12-09372.00377.00369.00376.007710028729400
2016-12-08370.00372.00368.00372.005530020498400
2016-12-07368.00369.00366.00368.00226008307800
2016-12-06369.00369.00361.00366.002770010109100
2016-12-05364.00366.00361.00365.00274009960800
2016-12-02368.00369.00360.00363.008150029524700
2016-12-01372.00373.00363.00371.0010280037847500
2016-11-30367.00371.00365.00369.004010014738500
2016-11-29370.00370.00365.00366.003290012085700
2016-11-28370.00370.00361.00370.00181006664700
2016-11-25368.00368.00349.00366.005670020552100
2016-11-24370.00370.00363.00366.004190015365800
2016-11-22374.00374.00365.00368.00222008193000
2016-11-21371.00372.00365.00371.002730010090100
2016-11-18372.00373.00368.00370.00199007360200
2016-11-17369.00369.00366.00368.00122004488800
2016-11-16368.00370.00366.00370.00194007154200
2016-11-15368.00369.00364.00366.00101003704700
2016-11-14364.00370.00363.00366.002900010644500
2016-11-11367.00370.00354.00362.003430012492300
2016-11-10350.00365.00348.00364.006690023910700
2016-11-09350.00351.00330.00330.003070010304700
2016-11-08350.00351.00347.00351.0078002724500
2016-11-07345.00353.00345.00350.00137004794000
2016-11-04342.00348.00337.00347.00255008748600
2016-11-02353.00355.00345.00346.004640016164400
2016-11-01359.00361.00352.00358.005170018508800
2016-10-31352.00362.00352.00353.004340015467900
2016-10-28344.00353.00341.00353.004530015821900
2016-10-27349.00349.00343.00344.00215007433800
2016-10-26348.00348.00341.00346.00246008512900
2016-10-25344.00347.00340.00347.003090010662500
2016-10-24338.00342.00336.00341.0099003358700
2016-10-21342.00342.00335.00338.00194006567100
2016-10-20338.00339.00335.00339.00232007841200
2016-10-19340.00340.00334.00336.00255008609800
2016-10-18333.00343.00333.00340.00290009876600
2016-10-17335.00343.00335.00339.003340011347000
2016-10-14326.00335.00326.00332.00144004763000
2016-10-13328.00341.00323.00328.004180013813100
2016-10-12330.00330.00322.00324.003360011024800
2016-10-11329.00330.00327.00328.00161005279500
2016-10-07328.00329.00327.00329.0069002265800
2016-10-06326.00331.00326.00330.00268008823700
2016-10-05331.00333.00330.00332.00150004972500
2016-10-04329.00333.00326.00331.00110003634400
2016-10-03335.00335.00325.00330.00177005864400
2016-09-30316.00335.00316.00327.00111003633900
2016-09-29328.00332.00326.00330.00142004674200
2016-09-28322.00327.00320.00327.00213006874900
2016-09-27325.00327.00306.00327.004800015327300
2016-09-26324.00324.00316.00322.00146004691100
2016-09-23323.00323.00315.00318.00251008002000
2016-09-21310.00322.00309.00322.00299009407800
2016-09-20303.00310.00303.00309.00202006218300
2016-09-16309.00312.00303.00309.003560011026300
2016-09-15313.00313.00306.00308.00142004372300
2016-09-14310.00316.00310.00313.00117003665700
2016-09-13321.00321.00310.00313.00138004354300
2016-09-12321.00321.00311.00315.00244007697100
2016-09-09321.00322.00317.00321.00243007792300
2016-09-08320.00324.00318.00320.00205006558300
2016-09-07321.00327.00321.00323.00213006885900
2016-09-06332.00334.00329.00329.00120003979500
2016-09-05324.00335.00324.00330.003420011317000
2016-09-02321.00325.00321.00324.00113003654100
2016-09-01318.00328.00318.00324.005570017948500
2016-08-31308.00325.00304.00324.007840024842700
2016-08-30303.00306.00302.00306.00100003035800
2016-08-29306.00307.00301.00306.00162004931100
2016-08-26309.00309.00300.00301.00142004305800
2016-08-25310.00310.00301.00307.00122003737100
2016-08-24307.00307.00303.00304.0078002380400
2016-08-23308.00310.00300.00302.00204006200500
2016-08-22308.00308.00303.00306.00141004313400
2016-08-19296.00303.00296.00301.00108003238100
2016-08-18300.00302.00296.00296.00176005264200
2016-08-17302.00307.00300.00302.00208006277000
2016-08-16316.00316.00302.00302.00159004863500
2016-08-15312.00316.00310.00315.0069002160900
2016-08-12313.00314.00307.00311.0078002427300
2016-08-10313.00314.00301.00305.00107003301400
2016-08-09316.00316.00304.00308.00246007652500
2016-08-08299.00312.00299.00312.0094002897000
2016-08-05305.00307.00303.00305.0041001252500
2016-08-04310.00313.00295.00305.00170005183100
2016-08-03299.00311.00299.00303.00168005081200
2016-08-02308.00315.00305.00306.0061001876700
2016-08-01313.00318.00308.00310.0071002212000
2016-07-29316.00319.00311.00319.0088002779000
2016-07-28308.00318.00307.00318.00193006086300
2016-07-27317.00319.00307.00309.003420010738900
2016-07-26319.00319.00308.00309.00291009129800
2016-07-25312.00313.00308.00313.00140004365500
2016-07-22309.00311.00301.00308.00148004519000
2016-07-21315.00315.00307.00309.006180019244300
2016-07-20317.00317.00308.00315.005180016315200
2016-07-19313.00313.00297.00312.00284008738500
2016-07-15310.00310.00303.00305.00323009895800
2016-07-14305.00307.00301.00301.00259007885400
2016-07-13306.00309.00300.00304.00204006221800
2016-07-12309.00309.00302.00305.005240016102100
2016-07-11299.00299.00290.00299.004980014797600
2016-07-08284.00287.00283.00285.00163004637600
2016-07-07285.00288.00282.00284.00144004093800
2016-07-06286.00292.00281.00286.00244006944000
2016-07-05293.00295.00288.00289.00203005905200
2016-07-04299.00303.00294.00294.005500016424800
2016-07-01289.00301.00280.00301.003700011021400
2016-06-30288.00292.00288.00290.00133003861500
2016-06-29278.00289.00278.00288.00156004460800
2016-06-28273.00280.00271.00273.00317008720600
2016-06-27284.00287.00274.00275.003880010843500
2016-06-24312.00312.00278.00279.005270015362800
2016-06-23295.00300.00285.00297.00223006572800
2016-06-22294.00294.00288.00292.00186005411000
2016-06-21299.00299.00293.00297.00127003772000
2016-06-20291.00299.00286.00299.00264007765000
2016-06-17279.00284.00279.00283.00169004766700
2016-06-16290.00290.00277.00277.005000014105700
2016-06-15291.00293.00289.00289.00252007328500
2016-06-14295.00296.00291.00292.005190015264100
2016-06-13297.00298.00292.00292.004200012385000
2016-06-10306.00307.00298.00300.007170021777600
2016-06-09305.00309.00299.00304.004320013162700
2016-06-08312.00314.00309.00312.00287008960500
2016-06-07308.00315.00306.00311.003340010364600
2016-06-06302.00314.00296.00307.0011290034453400
2016-06-03306.00308.00304.00307.00214006546200
2016-06-02310.00314.00305.00305.004560014008100
2016-06-01315.00316.00311.00313.00216006793100
2016-05-31313.00317.00313.00316.00225007096700
2016-05-30313.00314.00309.00314.00225007032800
2016-05-27311.00314.00309.00311.00170005291000
2016-05-26313.00314.00309.00311.00132004114800
2016-05-25315.00315.00310.00311.00190005938400
2016-05-24310.00312.00309.00310.00143004434000
2016-05-23316.00316.00310.00310.003260010169100

   ※ 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