[7441 福証] Misumi 日足 時系列データ

[7441 福証] Misumi (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-2800
2017-04-2700
2017-04-2600
2017-04-2500
2017-04-2400
2017-04-2100
2017-04-201800.001800.001800.001800.00500900000
2017-04-1900
2017-04-1800
2017-04-1700
2017-04-1400
2017-04-1300
2017-04-1200
2017-04-1100
2017-04-101800.001800.001800.001800.00400720000
2017-04-0700
2017-04-0600
2017-04-0500
2017-04-0400
2017-04-0300
2017-03-3100
2017-03-301776.001776.001776.001776.00100177600
2017-03-2900
2017-03-281832.001832.001832.001832.00100183200
2017-03-2700
2017-03-2400
2017-03-231888.001888.001888.001888.00100188800
2017-03-2200
2017-03-2100
2017-03-1700
2017-03-1600
2017-03-1500
2017-03-1400
2017-03-131827.001827.001827.001827.00100182700
2017-03-1000
2017-03-0900
2017-03-0800
2017-03-0700
2017-03-061822.001822.001822.001822.00100182200
2017-03-0300
2017-03-021857.001857.001857.001857.00300557100
2017-03-011841.001841.001839.001839.006001103800
2017-02-2800
2017-02-2700
2017-02-2400
2017-02-2300
2017-02-2200
2017-02-2100
2017-02-2000
2017-02-1700
2017-02-1600
2017-02-1500
2017-02-1400
2017-02-1300
2017-02-1000
2017-02-0900
2017-02-0800
2017-02-071821.001821.001821.001821.00100182100
2017-02-0600
2017-02-0300
2017-02-021861.001861.001861.001861.00100186100
2017-02-011860.001860.001843.001843.0018003346300
2017-01-311842.001842.001842.001842.00100184200
2017-01-3000
2017-01-2700
2017-01-2600
2017-01-2500
2017-01-241828.001828.001802.001802.00200363000
2017-01-2300
2017-01-2000
2017-01-1900
2017-01-181811.001812.001800.001800.0025004522800
2017-01-171838.001838.001838.001838.00500919000
2017-01-161820.001820.001820.001820.0010001820000
2017-01-1300
2017-01-1200
2017-01-111802.001802.001802.001802.00300540600
2017-01-1000
2017-01-0600
2017-01-051861.001861.001861.001861.008001488800
2017-01-041850.001850.001850.001850.00100185000
2016-12-3000
2016-12-2900
2016-12-2800
2016-12-271800.001800.001800.001800.00500900000
2016-12-261800.001800.001800.001800.00200360000
2016-12-2200
2016-12-2100
2016-12-2000
2016-12-1900
2016-12-1600
2016-12-151798.001798.001798.001798.00200359600
2016-12-1400
2016-12-1300
2016-12-121798.001798.001798.001798.00300539400
2016-12-0900
2016-12-0800
2016-12-071798.001798.001798.001798.00300539400
2016-12-0600
2016-12-0500
2016-12-0200
2016-12-011836.001836.001836.001836.00400734400
2016-11-301818.001818.001818.001818.00100181800
2016-11-291800.001800.001800.001800.00100180000
2016-11-2800
2016-11-251800.001800.001800.001800.00300540000
2016-11-241800.001800.001800.001800.00300540000
2016-11-2200
2016-11-211800.001800.001800.001800.006001080000
2016-11-1800
2016-11-171845.001845.001845.001845.00300553500
2016-11-161845.001845.001845.001845.00300553500
2016-11-151827.001827.001827.001827.00200365400
2016-11-1400
2016-11-111809.001809.001809.001809.00300542700
2016-11-1000
2016-11-0900
2016-11-081809.001809.001809.001809.008001447200
2016-11-0700
2016-11-0400
2016-11-0200
2016-11-011888.001889.001888.001889.00300566500
2016-10-311888.001888.001888.001888.00500944000
2016-10-281888.001888.001888.001888.00100188800
2016-10-2700
2016-10-2600
2016-10-2500
2016-10-2400
2016-10-2100
2016-10-2000
2016-10-1900
2016-10-1800
2016-10-171890.001890.001890.001890.00100189000
2016-10-141890.001890.001890.001890.00100189000
2016-10-1300
2016-10-1200
2016-10-1100
2016-10-0700
2016-10-0600
2016-10-0500
2016-10-041890.001890.001890.001890.00200378000
2016-10-031872.001872.001872.001872.00200374400
2016-09-301854.001854.001854.001854.007001297800
2016-09-2900
2016-09-2800
2016-09-2700
2016-09-2600
2016-09-2300
2016-09-2100
2016-09-201852.001852.001852.001852.00300555600
2016-09-161834.001834.001834.001834.00400733600
2016-09-1500
2016-09-1400
2016-09-1300
2016-09-1200
2016-09-0900
2016-09-0800
2016-09-0700
2016-09-0600
2016-09-0500
2016-09-0200
2016-09-011799.001816.001799.001816.00500906300
2016-08-311799.001799.001799.001799.00300539700
2016-08-301799.001799.001799.001799.00300539700
2016-08-2900
2016-08-2600
2016-08-2500
2016-08-2400
2016-08-231800.001800.001800.001800.00300540000
2016-08-221800.001800.001800.001800.00100180000
2016-08-1900
2016-08-1800
2016-08-171836.001836.001836.001836.0010001836000
2016-08-1600
2016-08-151818.001818.001818.001818.00100181800
2016-08-121800.001800.001800.001800.007001260000
2016-08-1000
2016-08-091800.001800.001800.001800.00100180000
2016-08-0800
2016-08-0500
2016-08-0400
2016-08-0300
2016-08-0200
2016-08-0100
2016-07-291800.001800.001800.001800.00200360000
2016-07-2800
2016-07-2700
2016-07-2600
2016-07-2500
2016-07-221800.001800.001800.001800.00100180000
2016-07-2100
2016-07-201816.001816.001816.001816.00200363200
2016-07-191816.001816.001816.001816.0010001816000
2016-07-151799.001799.001799.001799.0012002158800
2016-07-1400
2016-07-131799.001799.001799.001799.00300539700
2016-07-1200
2016-07-1100
2016-07-0800
2016-07-071799.001799.001799.001799.00200359800
2016-07-061800.001800.001800.001800.00300540000
2016-07-0500
2016-07-041818.001818.001818.001818.00300545400
2016-07-011800.001800.001800.001800.006001080000
2016-06-3000
2016-06-2900
2016-06-2800
2016-06-2700
2016-06-2400
2016-06-2300
2016-06-221799.001799.001799.001799.00300539700
2016-06-211799.001799.001799.001799.00300539700
2016-06-201800.001800.001800.001800.00300540000
2016-06-171800.001800.001800.001800.00200360000
2016-06-161800.001800.001800.001800.00200360000
2016-06-151800.001800.001800.001800.00100180000
2016-06-141800.001800.001800.001800.00300540000
2016-06-131801.001801.001801.001801.00100180100
2016-06-1000
2016-06-091826.001826.001800.001800.00300542600
2016-06-081746.001746.001746.001746.0012002095200
2016-06-0700
2016-06-0600
2016-06-031825.001826.001825.001826.00300547700
2016-06-021824.001824.001824.001824.008001459200
2016-06-0100
2016-05-3100
2016-05-301806.001806.001806.001806.00300541800
2016-05-2700
2016-05-2600
2016-05-2500
2016-05-2400
2016-05-2300
2016-05-2000
2016-05-1900
2016-05-1800
2016-05-171924.001924.001924.001924.00300577200
2016-05-161887.001905.001887.001905.00200379200
2016-05-131887.001887.001887.001887.00200377400
2016-05-1200
2016-05-1100
2016-05-101869.001869.001869.001869.00100186900
2016-05-0900
2016-05-061949.001949.001949.001949.00100194900
2016-05-021930.001930.001930.001930.00300579000
2016-04-281911.001911.001911.001911.00100191100
2016-04-2700
2016-04-2600
2016-04-251911.001911.001911.001911.00100191100
2016-04-2200

   ※ 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