[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 
2017-10-201772.001772.001751.001760.0026004589900
2017-10-191780.001783.001772.001775.0032005682800
2017-10-181762.001780.001762.001779.0019003361700
2017-10-171767.001767.001755.001760.0030005275400
2017-10-161752.001765.001752.001760.0030005277000
2017-10-131767.001767.001747.001750.00570010037800
2017-10-121728.001759.001728.001759.0039006802500
2017-10-111725.001739.001725.001727.0021003629900
2017-10-101725.001744.001723.001738.0039006753900
2017-10-061730.001735.001730.001735.0041007095000
2017-10-051740.001746.001715.001736.0057009870500
2017-10-041747.001755.001740.001740.00840014676700
2017-10-031747.001755.001738.001755.0036006282400
2017-10-021747.001749.001746.001746.0032005590500
2017-09-291719.001759.001719.001750.0048008350500
2017-09-281712.001718.001709.001717.0019003254800
2017-09-271720.001733.001705.001712.0014002404800
2017-09-261728.001750.001703.001720.0037006359600
2017-09-251705.001717.001705.001710.0012002048800
2017-09-221695.001704.001695.001704.0027004585100
2017-09-211740.001740.001690.001693.00630010809700
2017-09-201715.001742.001715.001730.00690011901500
2017-09-191703.001720.001697.001709.001490025455300
2017-09-151696.001696.001683.001686.0022003716800
2017-09-141699.001699.001672.001680.0016002692800
2017-09-131683.001700.001666.001700.00830013937600
2017-09-121667.001687.001667.001678.0013002177000
2017-09-111666.001672.001666.001666.0016002668100
2017-09-081660.001679.001652.001672.0042006972200
2017-09-071661.001663.001660.001660.0015002491300
2017-09-061650.001652.001642.001643.0023003787100
2017-09-051683.001684.001651.001655.00800013318900
2017-09-041703.001707.001680.001691.0047007939100
2017-09-011700.001700.001681.001691.00880014910200
2017-08-311673.001700.001673.001700.0035005895000
2017-08-301677.001679.001669.001673.0031005186200
2017-08-291665.001680.001652.001678.00950015798300
2017-08-281660.001679.001660.001679.0041006830200
2017-08-251656.001656.001640.001649.00920015144400
2017-08-241636.001649.001627.001645.00670010969400
2017-08-231629.001640.001622.001622.0050008141000
2017-08-221643.001643.001621.001621.00950015511500
2017-08-211658.001660.001640.001642.00870014358600
2017-08-181655.001667.001643.001659.00970016061100
2017-08-171687.001699.001656.001656.001000016758200
2017-08-161721.001725.001695.001695.00890015252200
2017-08-151736.001736.001720.001720.0035006036500
2017-08-141737.001750.001703.001749.00950016369000
2017-08-101782.001800.001718.001718.001410024774200
2017-08-091792.001795.001764.001782.0034006069200
2017-08-081784.001792.001784.001792.0017003033600
2017-08-071780.001789.001778.001789.0011001960200
2017-08-041774.001780.001769.001780.0020003544600
2017-08-031776.001790.001769.001774.0017003026900
2017-08-021785.001795.001762.001786.0031005526200
2017-08-011800.001800.001756.001761.0055009757000
2017-07-311791.001815.001786.001790.00620011127200
2017-07-281807.001809.001786.001804.0013002337300
2017-07-271800.001808.001787.001807.00580010444400
2017-07-261825.001829.001780.001802.00890016040900
2017-07-251792.001811.001790.001809.001330023911300
2017-07-241800.001800.001792.001792.001360024476100
2017-07-211821.001823.001819.001822.0048008740100
2017-07-201842.001842.001802.001824.00910016653000
2017-07-191823.001823.001806.001822.0039007081300
2017-07-181826.001826.001813.001817.0044008008200
2017-07-141839.001840.001825.001826.00600010993100
2017-07-131814.001825.001814.001825.0023004183300
2017-07-121836.001836.001811.001814.00500909900
2017-07-111827.001840.001805.001810.00780014227100
2017-07-101801.001814.001793.001801.0034006136800
2017-07-071789.001792.001781.001791.0022003934800
2017-07-061780.001788.001772.001772.0020003560000
2017-07-051789.001789.001760.001780.0028004988800
2017-07-041772.001788.001761.001788.0041007274500
2017-07-031760.001770.001760.001761.0015002644500
2017-06-301740.001755.001732.001754.0030005235100
2017-06-291733.001764.001733.001763.0028004889500
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

   ※ 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