[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 
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
2016-04-2100
2016-04-2000
2016-04-192021.002021.002021.002021.00400808400
2016-04-182001.002001.002001.002001.00100200100
2016-04-151919.001919.001919.001919.00100191900
2016-04-1400
2016-04-1300
2016-04-1200
2016-04-1100
2016-04-0800
2016-04-0700
2016-04-0600
2016-04-0500
2016-04-041919.001919.001919.001919.00200383800
2016-04-011900.001900.001900.001900.00200380000
2016-03-311900.001900.001900.001900.00200380000
2016-03-3000
2016-03-2900
2016-03-2800
2016-03-2500
2016-03-2400
2016-03-2300
2016-03-2200
2016-03-1800
2016-03-171807.001807.001807.001807.00100180700
2016-03-161790.001790.001790.001790.00100179000
2016-03-151750.001750.001750.001750.00300525000
2016-03-1400
2016-03-111797.001797.001797.001797.00300539100
2016-03-1000
2016-03-091798.001798.001798.001798.00300539400
2016-03-081799.001799.001799.001799.00300539700
2016-03-071799.001799.001799.001799.00300539700
2016-03-041800.001800.001800.001800.00300540000
2016-03-031800.001800.001800.001800.00300540000
2016-03-021802.001802.001802.001802.00200360400
2016-03-011802.001802.001802.001802.00300540600
2016-02-291802.001802.001802.001802.00200360400
2016-02-2600
2016-02-251785.001785.001785.001785.00300535500
2016-02-241785.001785.001785.001785.00300535500
2016-02-231786.001786.001786.001786.00300535800
2016-02-221786.001786.001786.001786.00300535800
2016-02-191787.001787.001787.001787.00300536100
2016-02-1800
2016-02-171787.001787.001787.001787.00300536100
2016-02-161770.001770.001770.001770.00200354000
2016-02-1500
2016-02-121753.001753.001753.001753.00300525900
2016-02-101754.001754.001754.001754.00300526200
2016-02-091754.001754.001754.001754.00100175400
2016-02-0800
2016-02-0500
2016-02-0400
2016-02-0300
2016-02-021754.001754.001754.001754.006001052400
2016-02-011737.001737.001737.001737.0013002258100
2016-01-2900
2016-01-2800
2016-01-2700
2016-01-261700.001700.001700.001700.00200340000
2016-01-251799.001799.001799.001799.00300539700
2016-01-221799.001799.001799.001799.00400719600
2016-01-211800.001800.001800.001800.00300540000
2016-01-201800.001800.001800.001800.00300540000
2016-01-191830.001830.001830.001830.0012002196000
2016-01-181830.001830.001830.001830.0013002379000
2016-01-151797.001812.001797.001812.0011001985700
2016-01-141795.001795.001795.001795.00300538500
2016-01-1300
2016-01-121795.001795.001795.001795.00100179500
2016-01-081795.001795.001795.001795.00300538500
2016-01-071795.001795.001795.001795.00300538500
2016-01-0600
2016-01-0500
2016-01-041797.001797.001797.001797.00500898500
2015-12-301780.001780.001780.001780.00100178000
2015-12-291780.001780.001780.001780.00100178000
2015-12-2800
2015-12-2500
2015-12-241620.001620.001620.001620.00100162000
2015-12-221740.001740.001740.001740.00200348000
2015-12-211740.001740.001740.001740.00200348000
2015-12-181740.001740.001740.001740.00100174000
2015-12-1700
2015-12-1600
2015-12-1500
2015-12-141750.001750.001740.001740.00200349000
2015-12-1100
2015-12-1000
2015-12-091740.001740.001740.001740.00100174000
2015-12-081740.001740.001740.001740.0011001914000
2015-12-0700
2015-12-0400
2015-12-031740.001740.001740.001740.00300522000
2015-12-021740.001740.001740.001740.00300522000
2015-12-011740.001740.001740.001740.00200348000
2015-11-301745.001745.001745.001745.00200349000
2015-11-271748.001748.001745.001745.006001047900
2015-11-261749.001749.001749.001749.0010001749000

   ※ 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