[7264 JQスタンダード] ムロコーポレーション 日足 時系列データ

[7264 JQスタンダード] ムロコーポレーション (輸送用機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-281763.001764.001750.001752.0043007567900
2017-06-271755.001758.001737.001758.00620010869900
2017-06-261763.001763.001753.001754.0013002283600
2017-06-231752.001763.001751.001763.0035006148800
2017-06-221753.001753.001752.001752.0014002453500
2017-06-211750.001763.001750.001763.0024004220000
2017-06-201750.001768.001749.001750.0052009119200
2017-06-191750.001758.001733.001749.00710012403000
2017-06-161746.001751.001731.001750.0046008008600
2017-06-151770.001770.001751.001759.009001587300
2017-06-141750.001770.001747.001751.0036006319000
2017-06-131753.001753.001740.001743.0030005243100
2017-06-121741.001769.001726.001767.00630010988700
2017-06-091730.001743.001730.001741.0032005549300
2017-06-081747.001750.001740.001750.0023004012500
2017-06-071728.001747.001728.001747.0014002424600
2017-06-061787.001787.001710.001717.00660011650200
2017-06-051786.001806.001784.001785.00670012018900
2017-06-021768.001783.001765.001782.00620010999800
2017-06-011738.001765.001738.001752.0045007847800
2017-05-311732.001745.001732.001736.0048008350200
2017-05-301767.001767.001727.001741.0022003841300
2017-05-291720.001739.001715.001734.0058009990900
2017-05-261751.001751.001727.001727.00700012163400
2017-05-251710.001765.001710.001765.00820014161200
2017-05-241750.001755.001702.001708.002930050443900
2017-05-231759.001765.001750.001750.00690012143000
2017-05-221757.001771.001757.001760.00910016021000
2017-05-191780.001780.001756.001759.001140020134500
2017-05-181761.001783.001750.001780.00950016735300
2017-05-171828.001828.001800.001800.001010018312700
2017-05-161826.001840.001825.001828.001210022161700
2017-05-151824.001855.001822.001826.002430044456800
2017-05-122060.002060.001803.001828.0060000113261400
2017-05-112119.002120.002040.002051.001810037707200
2017-05-102130.002130.002100.002119.001110023472700
2017-05-092160.002189.002135.002141.002650057480900
2017-05-082080.002119.002067.002110.001810037925900
2017-05-022000.002067.002000.002062.001600032639200
2017-05-011995.002000.001995.001998.00530010578100
2017-04-282003.002015.001995.002000.001000020044200
2017-04-271987.002000.001981.001997.0039007779100
2017-04-261995.002016.001971.001987.00690013772300
2017-04-252015.002015.001990.001990.0047009388100
2017-04-241983.002014.001966.001992.001290025693800
2017-04-211918.001963.001901.001963.00790015326600
2017-04-201922.001922.001899.001921.0028005367100
2017-04-191914.001920.001902.001906.00670012818400
2017-04-181910.001925.001882.001900.00540010291000
2017-04-171820.001870.001820.001862.0045008285800
2017-04-141818.001874.001800.001820.00760013917600
2017-04-131751.001813.001751.001802.00650011518900
2017-04-121850.001850.001780.001780.002460044363900
2017-04-111879.001879.001854.001856.00630011767400
2017-04-101812.001933.001812.001933.001800033475100
2017-04-071802.001881.001744.001801.001860033350300
2017-04-061870.001871.001746.001802.002000035939500
2017-04-051892.001914.001865.001890.001220023071400
2017-04-041960.001960.001781.001896.0065800122684000
2017-04-032057.002057.001987.001999.002400048473600
2017-03-312130.002130.002057.002057.001360028536000
2017-03-302150.002152.002125.002130.001310028019400
2017-03-292111.002200.002111.002191.001840039903400
2017-03-282290.002318.002159.002166.002360052607400
2017-03-272130.002240.002130.002240.002120046125200
2017-03-242055.002089.002049.002089.00560011575700
2017-03-232005.002060.002005.002014.001220024753000
2017-03-222050.002085.002012.002025.002500051414400
2017-03-212000.002095.001999.002095.003260066619300
2017-03-171988.002000.001982.001998.001600031878900
2017-03-161975.001990.001958.001964.0049009664100
2017-03-152010.002010.001970.001981.001000019926800
2017-03-141970.002010.001970.002009.001520030288000
2017-03-131961.001985.001942.001970.00920018110300
2017-03-101944.001952.001925.001941.00580011267700
2017-03-091930.001939.001903.001920.001010019409400
2017-03-081927.001957.001925.001944.001090021055100
2017-03-071953.001960.001937.001958.00620012085600
2017-03-061955.001965.001885.001950.001510029284000
2017-03-031935.001950.001921.001950.001220023612300
2017-03-021949.001965.001900.001927.003310064127300
2017-03-011806.001830.001788.001830.002410043409300
2017-02-281813.001845.001802.001802.00930016888100
2017-02-271840.001840.001797.001829.001720031193700
2017-02-241930.001930.001840.001845.001610030410700
2017-02-231849.001924.001845.001920.00990018846300
2017-02-221848.001884.001831.001870.001540028542800
2017-02-211830.001846.001800.001845.001570028600200
2017-02-201803.001820.001770.001790.001460026250400
2017-02-171756.001780.001756.001768.001090019242500
2017-02-161829.001829.001745.001750.003080055021000
2017-02-151658.001738.001658.001738.002370039944300
2017-02-141687.001687.001640.001658.001930032084700
2017-02-131690.001690.001660.001683.001980033222300
2017-02-101699.001699.001620.001632.004430073882300
2017-02-091425.001684.001421.001590.0074800119587200
2017-02-081426.001426.001418.001418.00600854800
2017-02-071423.001423.001411.001412.0012001703200
2017-02-061421.001425.001420.001423.0056007959500
2017-02-031411.001417.001411.001417.00600849600
2017-02-021419.001427.001410.001410.0032004530100
2017-02-011413.001414.001405.001411.0037005223200
2017-01-311398.001425.001392.001412.0063008845900
2017-01-301386.001409.001386.001398.0067009351000
2017-01-271410.001410.001376.001384.0051007148900
2017-01-261380.001408.001375.001405.0061008481300
2017-01-251372.001376.001357.001360.0024003283300
2017-01-241354.001354.001353.001354.00700947500
2017-01-231393.001393.001351.001377.0043005906900
2017-01-201378.001394.001378.001385.0045006219000
2017-01-191367.001397.001367.001377.0022003032600
2017-01-181352.001365.001352.001364.0043005836800
2017-01-171377.001387.001377.001379.0042005799700
2017-01-161391.001391.001380.001388.0027003746800
2017-01-131380.001382.001375.001380.0043005931200
2017-01-121403.001403.001381.001381.0058008058000
2017-01-111413.001415.001408.001410.0037005225200
2017-01-101415.001415.001396.001413.0035004928400
2017-01-061415.001417.001400.001406.0066009310900
2017-01-051417.001432.001412.001417.0031004398000
2017-01-041425.001431.001418.001430.0038005422500
2016-12-301357.001412.001357.001412.0032004415800
2016-12-291369.001382.001350.001357.001180016110000
2016-12-281332.001399.001331.001399.0064008698300
2016-12-271329.001340.001329.001334.0034004538300
2016-12-261339.001341.001322.001329.001690022506800
2016-12-221356.001356.001301.001339.00980013119200
2016-12-211392.001393.001356.001356.00780010745400
2016-12-201382.001390.001380.001380.0061008431200
2016-12-191382.001398.001382.001393.0043005962800
2016-12-161410.001416.001378.001378.001510021012200
2016-12-151430.001431.001415.001415.0051007270300
2016-12-141417.001444.001417.001430.007001005500
2016-12-131420.001420.001411.001420.0027003820100
2016-12-121448.001448.001416.001418.0045006428600
2016-12-091423.001440.001413.001419.0042006002000
2016-12-081449.001449.001409.001409.00820011784200
2016-12-071399.001418.001390.001418.0040005603500
2016-12-061393.001393.001386.001390.0029004036300
2016-12-051390.001394.001381.001389.0043005965300
2016-12-021399.001399.001379.001379.001500020931200
2016-12-011382.001395.001379.001395.001080014981700
2016-11-301360.001378.001347.001378.0041005585400
2016-11-291348.001357.001340.001357.0026003491400
2016-11-281360.001375.001343.001359.0018002440200
2016-11-251355.001361.001344.001359.0027003665400
2016-11-241350.001358.001348.001350.00950012835300
2016-11-221343.001343.001320.001324.0015001995100
2016-11-211332.001335.001321.001335.0062008249800
2016-11-181330.001340.001280.001312.0045005925700
2016-11-171335.001340.001251.001311.0063008233500
2016-11-161325.001354.001324.001335.001010013438900
2016-11-151374.001378.001355.001355.0043005897200
2016-11-141319.001373.001319.001373.001870025226200
2016-11-111299.001362.001299.001349.001420019025100
2016-11-101235.001310.001232.001299.002470031663900
2016-11-091259.001259.001210.001244.0077009466200
2016-11-081255.001268.001255.001258.0062007796800
2016-11-071251.001278.001251.001278.0038004804400
2016-11-041233.001268.001225.001256.0050006182200
2016-11-021282.001282.001244.001263.0065008175400
2016-11-011252.001280.001252.001280.0020002542200
2016-10-311248.001257.001248.001248.0024002999600
2016-10-281276.001278.001242.001257.0014001765700
2016-10-271250.001258.001233.001256.0030003743000
2016-10-261266.001267.001262.001262.0019002403200
2016-10-251270.001278.001266.001266.0027003430800
2016-10-241276.001280.001276.001277.0012001533100
2016-10-211273.001273.001264.001264.0017002161400
2016-10-201278.001280.001270.001270.0018002299500
2016-10-191265.001279.001263.001279.0045005710500
2016-10-181249.001264.001249.001264.0014001752900
2016-10-171235.001250.001235.001246.0030003729500
2016-10-141238.001238.001223.001223.0014001719300
2016-10-131205.001208.001205.001208.00200241300
2016-10-121235.001236.001176.001217.0056006767900
2016-10-111235.001240.001235.001235.0026003215000
2016-10-071235.001235.001229.001229.0017002094000
2016-10-061228.001230.001228.001230.0019002335200
2016-10-051218.001225.001218.001220.00700854700
2016-10-041228.001228.001218.001218.0015001834000
2016-10-031215.001219.001215.001215.00800972400
2016-09-301213.001215.001211.001211.0023002790900
2016-09-291211.001227.001211.001227.0062007529900
2016-09-281203.001211.001203.001210.00600723900
2016-09-271214.001214.001210.001210.00200242400
2016-09-261215.001215.001214.001214.00800971500
2016-09-231200.001215.001200.001215.00700843000
2016-09-211200.001200.001200.001200.0019002280000
2016-09-201215.001215.001200.001200.0017002063900
2016-09-161190.001209.001179.001192.0014001667100
2016-09-151190.001190.001189.001190.0028003331900
2016-09-141190.001190.001181.001181.00500592900
2016-09-131200.001200.001192.001192.00700837700
2016-09-121219.001219.001204.001204.00400484500
2016-09-091217.001217.001204.001204.00500607200
2016-09-081223.001223.001202.001220.0031003748900
2016-09-071209.001223.001209.001221.0010001220300
2016-09-061225.001225.001207.001207.00400484800
2016-09-051206.001218.001206.001218.00800971500
2016-09-021237.001237.001207.001218.00600735400
2016-09-011212.001225.001212.001218.0042005104600
2016-08-311221.001234.001212.001212.0036004399900
2016-08-301207.001207.001206.001206.00300362000
2016-08-291195.001225.001195.001209.00700846700
2016-08-261190.001193.001189.001189.0029003453600
2016-08-251210.001210.001210.001210.00100121000
2016-08-2400
2016-08-231210.001210.001210.001210.00200242000
2016-08-221232.001232.001228.001229.0024002952900
2016-08-191188.001230.001188.001213.0020002390300
2016-08-181231.001238.001196.001200.0029003565400
2016-08-171250.001250.001190.001201.0018002187600
2016-08-161240.001240.001240.001240.00100124000
2016-08-151264.001264.001238.001238.0011001370000
2016-08-121264.001264.001240.001256.0071008946600
2016-08-101169.001278.001152.001261.002190027263200
2016-08-091169.001169.001169.001169.00200233800
2016-08-081142.001169.001142.001144.0049005607000
2016-08-051149.001149.001131.001131.00300341100
2016-08-041143.001150.001143.001149.00800916000
2016-08-031163.001170.001148.001168.0017001974400
2016-08-0200
2016-08-011114.001114.001114.001114.00200222800
2016-07-291148.001148.001120.001120.0037004193100
2016-07-281159.001159.001148.001148.00800922900
2016-07-271165.001165.001159.001159.00800929000
2016-07-261172.001177.001155.001165.0049005741900
2016-07-251147.001157.001128.001157.0041004706200
2016-07-221122.001147.001122.001126.0030003398800
2016-07-211124.001130.001124.001130.0017001913200
2016-07-201101.001119.001101.001102.0068007491600
2016-07-191088.001088.001061.001080.0056006020300
2016-07-151074.001080.001074.001080.00800862500
2016-07-141074.001074.001065.001074.00300321300
2016-07-131077.001077.001073.001077.00700752300
2016-07-121058.001064.001052.001055.0017001796600
2016-07-111053.001053.001037.001037.0047004920500
2016-07-081051.001051.001037.001037.0012001259800
2016-07-071051.001051.001051.001051.00200210200
2016-07-061043.001050.001030.001050.0023002377100
2016-07-051051.001052.001050.001050.00800840800
2016-07-041046.001070.001046.001070.0029003081000
2016-07-011057.001062.001045.001045.00600632500
2016-06-301030.001030.001030.001030.00100103000
2016-06-291020.001022.001020.001022.00300306400
2016-06-281010.001010.001010.001010.00100101000
2016-06-271002.001030.001002.001010.0026002608800
2016-06-241037.001065.001000.001002.001150011849300
2016-06-231053.001091.001053.001080.0073007737900

   ※ 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