[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 
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
2016-05-20314.00317.00311.00317.004480014082200
2016-05-19308.00315.00308.00312.00218006778100
2016-05-18309.00314.00306.00306.00290008962600
2016-05-17305.00313.00305.00313.007830024085700
2016-05-16310.00313.00303.00305.008960027528800
2016-05-13325.00325.00315.00315.005080016101500
2016-05-12327.00336.00320.00326.0012700041374100
2016-05-11356.00359.00351.00357.003410012131800
2016-05-10344.00355.00344.00353.008010027996500
2016-05-09341.00348.00336.00338.004190014239200
2016-05-06340.00346.00333.00343.004440015047500
2016-05-02350.00361.00341.00344.007990027711400
2016-04-28367.00379.00352.00357.0016760061478400
2016-04-27359.00373.00346.00367.0012750045503500
2016-04-26352.00359.00350.00355.004000014150900
2016-04-25369.00369.00357.00358.00244008805300
2016-04-22352.00363.00351.00362.003980014232300
2016-04-21351.00357.00347.00354.008390029500000
2016-04-20355.00355.00343.00345.003780013195300
2016-04-19340.00348.00340.00344.003250011174800
2016-04-18333.00341.00327.00330.00261008659600
2016-04-15346.00346.00336.00341.005820019949800
2016-04-14340.00348.00339.00346.003990013722700
2016-04-13330.00335.00327.00332.004250014091500
2016-04-12324.00329.00319.00324.006470020958500
2016-04-11319.00322.00318.00318.005810018576400
2016-04-08310.00321.00303.00314.0011320035448600
2016-04-07318.00319.00307.00310.005980018601800
2016-04-06325.00327.00318.00318.005350017172600
2016-04-05344.00348.00330.00330.003510011739200
2016-04-04344.00357.00343.00347.003640012618000
2016-04-01370.00370.00352.00352.002870010239400
2016-03-31370.00376.00368.00369.00144005344100
2016-03-30375.00376.00368.00369.002700010049200
2016-03-29383.00383.00365.00378.00227008554900
2016-03-28384.00384.00380.00384.00226008657100
2016-03-25374.00382.00373.00381.00252009496000
2016-03-24376.00377.00370.00370.002780010347900
2016-03-23380.00382.00375.00379.00233008821100
2016-03-22373.00380.00370.00378.003720013984000
2016-03-18375.00375.00367.00369.003140011613300
2016-03-17383.00383.00375.00379.00171006486800
2016-03-16375.00383.00373.00373.00127004778100
2016-03-15385.00386.00376.00377.003440013085300
2016-03-14373.00384.00372.00377.002950011126100
2016-03-11359.00371.00359.00367.004770017387900
2016-03-10357.00369.00357.00363.003600013065900
2016-03-09356.00357.00349.00352.004210014840200
2016-03-08364.00368.00360.00362.004740017259700
2016-03-07360.00363.00356.00360.00253009105500
2016-03-04344.00357.00344.00356.00232008135300
2016-03-03344.00347.00343.00347.002940010152800
2016-03-02354.00354.00341.00343.004240014657900
2016-03-01342.00343.00337.00338.00101003432700
2016-02-29349.00352.00340.00342.00279009652500
2016-02-26348.00348.00345.00347.00133004617900
2016-02-25339.00344.00334.00342.00190006467400
2016-02-24333.00346.00330.00331.00291009736800
2016-02-23343.00344.00333.00336.00257008719600
2016-02-22335.00342.00332.00340.00240008106600
2016-02-19328.00338.00328.00332.00203006742900
2016-02-18330.00336.00327.00329.00256008471200
2016-02-17323.00334.00319.00322.00281009172800
2016-02-16314.00330.00314.00322.003310010698100
2016-02-15312.00321.00305.00317.007430023037400
2016-02-12319.00319.00301.00301.006710020896700
2016-02-10349.00349.00325.00325.005400018007200
2016-02-09350.00357.00339.00340.005470018799400
2016-02-08357.00367.00355.00363.00224008062600
2016-02-05366.00366.00357.00359.00268009687000
2016-02-04374.00382.00370.00371.00205007659900
2016-02-03383.00384.00376.00378.00198007509200
2016-02-02396.00397.00391.00393.00128005040900
2016-02-01386.00395.00385.00395.002790010934500
2016-01-29382.00388.00373.00388.00181006912500
2016-01-28378.00381.00374.00377.0073002756100
2016-01-27379.00382.00372.00379.003200012093700
2016-01-26376.00376.00367.00368.00267009931500
2016-01-25370.00381.00366.00380.003640013657400
2016-01-22359.00365.00357.00362.003490012599800
2016-01-21355.00364.00355.00355.004460016008200
2016-01-20372.00372.00360.00360.004080014840400
2016-01-19370.00376.00368.00370.00207007668200
2016-01-18368.00376.00361.00370.00248009147900
2016-01-15383.00386.00371.00371.003170011974200
2016-01-14371.00384.00371.00381.004900018422500
2016-01-13378.00389.00374.00381.006510024810000
2016-01-12381.00383.00367.00370.007190027006300
2016-01-08389.00395.00385.00386.005390020948500
2016-01-07400.00402.00393.00394.003670014515500
2016-01-06404.00409.00399.00399.005150020711300
2016-01-05410.00411.00405.00410.002890011820000
2016-01-04416.00419.00409.00409.00214008846800
2015-12-30422.00423.00417.00419.00207008700300
2015-12-29419.00419.00413.00417.002830011804000
2015-12-28405.00416.00405.00416.003970016305100
2015-12-25411.00411.00399.00399.006880027809700
2015-12-24414.00422.00411.00412.005930024660000
2015-12-22415.00420.00412.00418.005020020901600
2015-12-21417.00417.00408.00413.004480018494900
2015-12-18420.00422.00416.00417.005970024983100
2015-12-17421.00423.00418.00422.006700028211400
2015-12-16422.00422.00415.00419.007880032964100
2015-12-15426.00426.00420.00420.003360014194300
2015-12-14431.00431.00419.00423.004290018187200
2015-12-11428.00432.00428.00429.005560023852000
2015-12-10434.00434.00428.00429.005480023595400
2015-12-09431.00434.00430.00434.003330014406800
2015-12-08439.00439.00433.00434.004840021046800
2015-12-07440.00440.00436.00437.003910017138800
2015-12-04436.00442.00433.00436.008810038440000
2015-12-03439.00440.00438.00440.009480041649600
2015-12-02443.00443.00438.00439.003700016276300
2015-12-01439.00443.00438.00440.004160018317500
2015-11-30441.00443.00438.00440.004130018180500
2015-11-27440.00442.00438.00440.005030022148300
2015-11-26447.00447.00442.00443.007680034123500

   ※ 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