[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 
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
2016-06-221055.001094.001043.001053.0022002324700
2016-06-211090.001090.001060.001060.0033003593700
2016-06-201106.001106.001076.001090.0020002203700
2016-06-171100.001100.001073.001085.00900983000
2016-06-161116.001129.001100.001100.0015001665500
2016-06-151125.001125.001113.001113.00400448200
2016-06-141111.001112.001111.001112.00500555900
2016-06-131121.001127.001111.001127.0010001116200
2016-06-101110.001121.001110.001121.00500557200
2016-06-091127.001127.001125.001125.00600676000
2016-06-081145.001145.001135.001135.00400455100
2016-06-071128.001150.001128.001148.0013001474400
2016-06-061125.001128.001110.001128.0019002127000
2016-06-031115.001115.001105.001105.0035003890900
2016-06-021115.001125.001111.001112.0019002117300
2016-06-011118.001121.001118.001119.0016001791000
2016-05-3100
2016-05-301122.001128.001118.001128.00400448900
2016-05-271130.001139.001122.001122.00700792300
2016-05-261118.001130.001118.001130.00400449600
2016-05-251120.001129.001116.001116.0025002800900
2016-05-241130.001133.001120.001120.0010001124300
2016-05-231125.001138.001116.001135.0015001689300
2016-05-201141.001141.001140.001140.0016001825500
2016-05-191146.001146.001121.001141.0018002031700
2016-05-181143.001147.001139.001139.00400457100
2016-05-171125.001150.001125.001140.00700797000
2016-05-161150.001150.001114.001115.0051005726800
2016-05-131173.001173.001151.001154.0042004875400
2016-05-121063.001237.001060.001173.003300037879800
2016-05-111060.001073.001060.001065.0011001167800
2016-05-101020.001060.001020.001060.0039003995300
2016-05-091019.001019.001005.001019.00900910400
2016-05-061084.001084.001006.001010.0016001621400
2016-05-021002.001017.001002.001017.0051005112800
2016-04-281078.001087.001056.001056.0028003010900
2016-04-271076.001078.001076.001078.00300323000
2016-04-261075.001075.001074.001075.0011001182300
2016-04-251048.001059.001048.001050.0018001890200
2016-04-221042.001048.001042.001048.0032003338600
2016-04-211055.001057.001032.001041.0012001260700
2016-04-201060.001063.001040.001043.0038003992900
2016-04-191040.001047.001040.001047.0016001665600
2016-04-181050.001050.001000.001015.0025002553000
2016-04-151067.001067.001067.001067.00200213400
2016-04-141002.001040.00995.001040.0016001619200
2016-04-13983.00995.00983.00995.001000988800
2016-04-12943.00985.00943.00985.0011001064100
2016-04-11970.00970.00939.00939.0034003222000
2016-04-08960.00975.00945.00960.0024002313400
2016-04-07947.00959.00947.00950.0012001139400
2016-04-06966.00979.00933.00947.0036003457100
2016-04-051011.001011.00969.00979.0028002755900
2016-04-041018.001050.001010.001029.0054005505200
2016-04-011073.001073.001030.001030.0041004291000
2016-03-311082.001084.001082.001084.0021002272700
2016-03-301108.001108.001100.001100.0030003308000
2016-03-291091.001150.001091.001108.0031003423100
2016-03-281169.001169.001151.001151.0023002677400
2016-03-251167.001170.001166.001169.0015001752100
2016-03-241150.001167.001150.001167.0022002541500
2016-03-231179.001179.001142.001168.0034003947400
2016-03-221175.001175.001175.001175.0020002350000
2016-03-181165.001185.001160.001165.0040004660100
2016-03-171155.001165.001155.001165.00700811700
2016-03-161155.001155.001151.001151.00500577100
2016-03-151165.001165.001145.001150.009001040000
2016-03-141140.001150.001140.001145.00800916700
2016-03-111140.001140.001131.001140.0011001250200
2016-03-101139.001140.001139.001140.00200227900
2016-03-091141.001141.001139.001139.00500569700
2016-03-081106.001171.001103.001171.0012001340000
2016-03-071097.001104.001097.001100.00400439800
2016-03-041101.001101.001100.001100.00300330200
2016-03-031111.001111.001095.001101.0014001544700
2016-03-021085.001099.001085.001092.0026002838600
2016-03-011065.001092.001065.001085.00900975600
2016-02-291095.001095.001081.001081.0012001307400
2016-02-261102.001102.001095.001095.00400440100
2016-02-251072.001072.001072.001072.00200214400
2016-02-241100.001110.001072.001072.00900983900
2016-02-231110.001110.001110.001110.00300333000
2016-02-221104.001193.001099.001110.0020002226100
2016-02-191076.001083.001066.001083.0011001182400
2016-02-181061.001069.001045.001066.0018001905200
2016-02-171041.001080.001041.001056.00500529200
2016-02-161051.001082.001040.001050.0014001491500
2016-02-151022.001081.001016.001081.0062006450700
2016-02-12986.001005.00953.00997.0080007908700
2016-02-101121.001122.001070.001076.0047005148300
2016-02-091155.001155.001139.001140.00800916200
2016-02-081166.001183.001166.001166.0033003855400
2016-02-051200.001200.001166.001166.0025002967100
2016-02-041200.001200.001200.001200.00200240000
2016-02-031226.001226.001203.001203.0022002678200
2016-02-021261.001261.001260.001260.0019002394200
2016-02-011248.001260.001245.001260.008001000900
2016-01-291215.001246.001215.001246.0011001357800
2016-01-281225.001244.001225.001239.00800987600
2016-01-271226.001247.001217.001247.0013001601600
2016-01-261225.001230.001193.001193.0031003780400
2016-01-251200.001223.001200.001223.0015001812600
2016-01-221190.001210.001190.001200.0033003944500
2016-01-211215.001215.001180.001180.0043005178500
2016-01-201240.001245.001216.001216.0044005417300
2016-01-191230.001230.001216.001216.0013001587500
2016-01-181239.001239.001202.001215.0013001579100
2016-01-151227.001250.001227.001250.00500618400
2016-01-141260.001260.001226.001226.0050006202400
2016-01-131260.001264.001260.001260.0012001512400
2016-01-121275.001275.001242.001242.0023002899900
2016-01-081290.001329.001273.001275.0022002834500
2016-01-071311.001314.001298.001298.0040005235100
2016-01-061324.001341.001312.001315.0022002906400
2016-01-051330.001348.001321.001348.0027003585800
2016-01-041335.001335.001330.001335.0020002666500
2015-12-301330.001340.001310.001335.0039005174900
2015-12-291310.001330.001305.001330.0058007613300
2015-12-281271.001300.001271.001300.00500642500
2015-12-251250.001287.001250.001271.001250015689600
2015-12-241301.001304.001301.001303.001190015486600
2015-12-221315.001315.001301.001301.0021002741100
2015-12-211281.001289.001281.001289.0041005256500
2015-12-181305.001315.001305.001306.0020002620000
2015-12-171323.001323.001296.001297.0056007324700
2015-12-161300.001315.001261.001290.00970012570200
2015-12-151305.001305.001274.001282.00940012128600
2015-12-141295.001300.001251.001294.0062007986300
2015-12-111315.001321.001295.001295.0063008214200
2015-12-101319.001319.001250.001252.00890011490600
2015-12-091319.001335.001319.001319.0041005426200
2015-12-081331.001331.001329.001330.0013001729100
2015-12-071340.001340.001331.001331.0021002812700
2015-12-041330.001330.001322.001322.00600795900
2015-12-031335.001346.001320.001330.0044005857200
2015-12-021345.001350.001334.001335.0029003909800
2015-12-011315.001355.001315.001350.0045006038100
2015-11-301341.001341.001320.001320.0026003460400
2015-11-271340.001340.001325.001330.0023003072500

   ※ 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