[7477 JQスタンダード] ムラキ 日足 時系列データ

[7477 JQスタンダード] ムラキ (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1292.0093.0091.0091.0012400011443000
2013-07-1190.0093.0089.0092.0011700010640000
2013-07-1089.0090.0089.0090.00900008065000
2013-07-0987.0091.0087.0090.0011800010486000
2013-07-0887.0088.0086.0087.00960008364000
2013-07-0584.0087.0084.0087.00900007728000
2013-07-0485.0086.0083.0084.00700005911000
2013-07-0382.0085.0081.0084.00690005750000
2013-07-0280.0082.0080.0082.00790006387000
2013-07-0180.0081.0077.0080.0015100011991000
2013-06-2877.0080.0077.0079.00380003003000
2013-06-2774.0076.0073.0076.00330002447000
2013-06-2678.0079.0074.0074.00970007379000
2013-06-2580.0080.0077.0077.001190009409000
2013-06-2479.0080.0079.0080.00490003915000
2013-06-2180.0081.0078.0080.00560004423000
2013-06-2081.0081.0079.0080.00280002240000
2013-06-1979.0081.0079.0081.00410003264000
2013-06-1878.0080.0078.0080.00420003330000
2013-06-1777.0078.0076.0078.005000386000
2013-06-1477.0078.0077.0077.00210001624000
2013-06-1379.0079.0076.0076.00840006463000
2013-06-1281.0081.0077.0080.00410003251000
2013-06-1178.0081.0076.0081.00860006790000
2013-06-1079.0079.0076.0078.00900006994000
2013-06-0770.0076.0070.0072.0028900020700000
2013-06-0684.0084.0078.0078.0014600011746000
2013-06-0584.0087.0083.0085.00560004761000
2013-06-0486.0086.0083.0085.0015500013059000
2013-06-0387.0087.0086.0086.00240002076000
2013-05-3187.0088.0087.0088.00610005339000
2013-05-3086.0089.0085.0086.00880007627000
2013-05-2986.0089.0085.0087.00660005743000
2013-05-2886.0087.0084.0085.00960008198000
2013-05-2786.0087.0086.0087.00300002603000
2013-05-2488.0090.0082.0088.0019100016521000
2013-05-2394.0095.0088.0088.0015400013993000
2013-05-2294.0094.0093.0094.00580005439000
2013-05-2194.0094.0092.0093.00550005104000
2013-05-2093.0094.0091.0094.00600005551000
2013-05-1788.0092.0087.0092.00490004423000
2013-05-1691.0092.0085.0087.0025900022803000
2013-05-1595.0095.0090.0092.0034500031902000
2013-05-1496.0096.0093.0095.0015200014410000
2013-05-1396.0096.0094.0094.0032800031376000
2013-05-1095.0097.0092.0095.001174000111534000
2013-05-09106.00110.00104.00105.0076300081584000
2013-05-08109.00112.00102.00104.001318000139300000
2013-05-07112.00119.00111.00113.001773000201978000
2013-05-02100.00108.0099.00106.001808000188326000
2013-05-0194.00107.0094.00101.003728000376266000
2013-04-3093.0094.0092.0093.0027800025878000
2013-04-2694.0094.0091.0091.0027300025211000
2013-04-2592.0093.0090.0093.0021600019800000
2013-04-2488.0092.0088.0092.0043900039723000
2013-04-2388.0089.0086.0088.0023700020786000
2013-04-2289.0089.0086.0088.0035000030531000
2013-04-1985.0087.0084.0086.0015000012833000
2013-04-1886.0086.0084.0084.00720006152000
2013-04-1785.0085.0084.0085.001030008736000
2013-04-1684.0085.0083.0085.001020008572000
2013-04-1585.0086.0085.0086.00870007417000
2013-04-1287.0087.0084.0085.0013100011163000
2013-04-1187.0087.0084.0086.0020900017826000
2013-04-1087.0087.0084.0086.0014500012383000
2013-04-0983.0088.0083.0086.0066900056790000
2013-04-0881.0082.0080.0080.0021600017400000
2013-04-0583.0084.0080.0081.001080008882000
2013-04-0483.0083.0081.0082.00520004257000
2013-04-0382.0083.0080.0083.00390003163000
2013-04-0277.0081.0076.0081.001270009979000
2013-04-0183.0084.0080.0081.00890007281000
2013-03-2984.0084.0082.0083.00890007370000
2013-03-2885.0086.0084.0084.0013200011183000
2013-03-2785.0086.0084.0084.00940007981000
2013-03-2684.0086.0084.0086.0013100011092000
2013-03-2585.0085.0083.0084.00450003785000
2013-03-2285.0085.0082.0084.001110009242000
2013-03-2186.0086.0083.0084.0017300014651000
2013-03-1986.0088.0085.0086.00760006602000
2013-03-1886.0087.0085.0087.00300002591000
2013-03-1587.0087.0085.0086.001040008979000
2013-03-1487.0088.0085.0087.00670005781000
2013-03-1386.0090.0086.0087.0018900016570000
2013-03-1285.0086.0084.0085.0012500010608000
2013-03-1185.0085.0084.0084.00520004389000
2013-03-0885.0085.0084.0084.00770006484000
2013-03-0786.0086.0084.0085.00620005274000
2013-03-0683.0086.0082.0085.0020000016807000
2013-03-0583.0083.0083.0083.00330002739000
2013-03-0484.0084.0083.0083.00240002006000
2013-03-0183.0083.0081.0083.00290002388000
2013-02-2884.0084.0083.0084.00380003177000
2013-02-2783.0083.0083.0083.00260002158000
2013-02-2680.0083.0080.0083.001120009115000
2013-02-2583.0083.0081.0082.00800006566000
2013-02-2284.0084.0082.0083.0017400014437000
2013-02-2179.0084.0079.0084.0023000018901000
2013-02-2077.0079.0077.0079.00500003911000
2013-02-1975.0078.0075.0077.00840006414000
2013-02-1874.0075.0074.0074.00270002000000
2013-02-1575.0075.0069.0073.0015000010743000
2013-02-1474.0076.0073.0076.00900006665000
2013-02-1378.0078.0075.0076.0018800014369000
2013-02-1282.0082.0078.0079.0024100019382000
2013-02-0883.0083.0082.0082.00790006530000
2013-02-0783.0083.0082.0083.00820006792000
2013-02-0683.0083.0082.0082.001180009726000
2013-02-0582.0082.0081.0082.0012200010003000
2013-02-0484.0084.0083.0083.0016000013372000
2013-02-0183.0083.0083.0083.00590004897000
2013-01-3183.0086.0082.0083.0016700013987000
2013-01-3082.0084.0081.0082.0027000022254000
2013-01-2982.0083.0081.0082.0029300024094000
2013-01-2886.0086.0083.0084.0053400044937000
2013-01-2595.00106.0084.0087.005876000556223000
2013-01-2482.0082.0079.0082.0032000025901000
2013-01-2385.0089.0083.0084.0088900076528000
2013-01-2280.0085.0080.0084.0055700046297000
2013-01-2178.0079.0078.0079.00350002735000
2013-01-1878.0079.0078.0078.00570004467000
2013-01-1778.0079.0076.0077.0017900013843000
2013-01-1680.0081.0076.0077.0022600017708000
2013-01-1580.0081.0079.0080.0013000010432000
2013-01-1180.0080.0078.0079.0016700013179000
2013-01-1081.0081.0079.0080.0019800015839000
2013-01-0978.0081.0078.0081.0035000027693000
2013-01-0874.0077.0073.0077.0016300012284000
2013-01-0773.0074.0072.0073.0017400012653000
2013-01-0471.0072.0069.0072.0015300010831000
2012-12-2869.0071.0068.0069.0018700012951000
2012-12-2769.0069.0066.0069.0016200011068000
2012-12-2670.0071.0069.0069.00670004636000
2012-12-2569.0071.0069.0069.0048100033621000
2012-12-2167.0070.0066.0068.0038300026152000
2012-12-2066.0067.0065.0067.00660004357000
2012-12-1964.0065.0063.0065.001020006584000
2012-12-1864.0064.0063.0063.00600003800000
2012-12-1765.0065.0063.0064.00890005676000
2012-12-1465.0065.0063.0065.001330008450000
2012-12-1363.0065.0063.0064.0021100013455000
2012-12-1261.0064.0061.0063.001220007686000
2012-12-1162.0062.0061.0061.00420002569000
2012-12-1061.0062.0061.0062.0025300015495000
2012-12-0759.0061.0059.0061.001520009174000
2012-12-0660.0060.0059.0059.0014000830000
2012-12-0560.0060.0059.0059.00440002597000
2012-12-0460.0060.0059.0060.001030006082000
2012-12-0361.0061.0060.0060.00480002890000
2012-11-3060.0060.0060.0060.00550003300000
2012-11-2960.0060.0059.0060.00560003359000
2012-11-2861.0061.0060.0060.009000544000
2012-11-2761.0061.0060.0061.00420002546000
2012-11-2660.0062.0060.0061.00560003411000
2012-11-2260.0060.0060.0060.00480002880000
2012-11-2159.0059.0059.0059.005000295000
2012-11-2059.0059.0058.0059.00690004066000
2012-11-1959.0059.0058.0059.00250001474000
2012-11-1658.0058.0058.0058.00230001334000
2012-11-1557.0058.0057.0057.00310001788000
2012-11-1458.0058.0057.0058.00590003384000
2012-11-1359.0060.0057.0058.001430008345000
2012-11-1260.0061.0060.0060.00480002881000
2012-11-0959.0059.0058.0059.00480002827000
2012-11-0860.0060.0060.0060.00440002640000
2012-11-0760.0060.0060.0060.00510003060000
2012-11-0659.0059.0059.0059.00170001003000
2012-11-0559.0060.0059.0059.00320001897000
2012-11-0259.0059.0059.0059.007000413000
2012-11-0159.0059.0059.0059.00270001593000
2012-10-3158.0058.0058.0058.00270001566000
2012-10-3059.0059.0057.0058.001160006743000
2012-10-2959.0060.0059.0059.00720004259000
2012-10-2660.0060.0059.0060.00870005214000
2012-10-2560.0062.0059.0060.001550009368000
2012-10-2459.0060.0059.0060.00700004179000
2012-10-2360.0060.0059.0059.00320001909000
2012-10-2260.0060.0058.0060.00960005667000
2012-10-1960.0060.0060.0060.00630003780000
2012-10-1861.0061.0060.0060.00980005900000
2012-10-1761.0061.0060.0060.001220007351000
2012-10-1660.0061.0060.0060.00430002581000
2012-10-1559.0061.0059.0060.00890005336000
2012-10-1262.0062.0059.0059.001000005972000
2012-10-1163.0063.0060.0061.0022800014277000
2012-10-1062.0063.0062.0063.00590003659000
2012-10-0962.0063.0062.0063.00220001375000
2012-10-0561.0063.0060.0063.00580003571000
2012-10-0460.0061.0060.0061.00700004203000
2012-10-0360.0060.0059.0060.00280001679000
2012-10-0261.0061.0060.0060.00500003007000
2012-10-0161.0062.0061.0061.00520003186000
2012-09-2863.0063.0061.0061.00330002044000
2012-09-2764.0064.0063.0063.00160001010000
2012-09-2664.0064.0063.0064.00170001087000
2012-09-2565.0065.0064.0065.00260001677000
2012-09-2465.0065.0064.0065.00200001282000
2012-09-2164.0064.0064.0064.0015000960000
2012-09-2065.0065.0064.0064.00440002830000
2012-09-1965.0065.0065.0065.00160001040000
2012-09-1865.0065.0065.0065.009000585000
2012-09-1464.0066.0064.0066.00660004276000
2012-09-1363.0064.0063.0064.0011000702000
2012-09-1263.0064.0063.0063.00240001530000
2012-09-1165.0065.0063.0064.00980006264000
2012-09-1066.0066.0065.0066.00710004623000
2012-09-0766.0066.0065.0065.0014000915000
2012-09-0666.0067.0065.0066.001220008058000
2012-09-0566.0069.0066.0068.0024900016773000
2012-09-0465.0066.0065.0066.001120007342000
2012-09-0364.0066.0063.0065.0026400017107000
2012-08-3165.0068.0063.0063.0038700025118000
2012-08-3061.0065.0061.0065.0023500015042000
2012-08-2961.0061.0061.0061.00310001891000
2012-08-2861.0062.0061.0061.00680004165000
2012-08-2762.0063.0061.0063.00680004225000
2012-08-2464.0064.0063.0063.001380008749000
2012-08-2364.0064.0064.0064.00190001216000
2012-08-2265.0065.0065.0065.006000390000
2012-08-2164.0066.0064.0065.00380002461000
2012-08-2064.0065.0064.0065.00450002911000
2012-08-1764.0065.0064.0064.00530003408000
2012-08-1664.0064.0064.0064.00240001536000
2012-08-1564.0065.0064.0064.00220001410000
2012-08-1464.0064.0063.0064.00240001534000
2012-08-1363.0063.0063.0063.00160001008000
2012-08-1063.0063.0063.0063.007000441000
2012-08-0963.0063.0062.0063.00240001506000
2012-08-0862.0064.0062.0062.00810005123000
2012-08-0761.0062.0061.0062.007000431000
2012-08-0662.0062.0062.0062.0012000744000
2012-08-0363.0063.0061.0061.00810004979000
2012-08-0264.0064.0062.0064.00830005224000
2012-08-0165.0065.0063.0063.00690004363000
2012-07-3164.0065.0064.0065.00400002584000
2012-07-3065.0065.0064.0064.00590003786000
2012-07-2765.0066.0063.0064.0054300035157000
2012-07-2668.0069.0067.0067.001120007578000
2012-07-2570.0070.0066.0068.001420009618000
2012-07-2470.0071.0070.0070.001010007103000
2012-07-2372.0072.0069.0071.0014500010191000
2012-07-2075.0075.0073.0073.00570004227000
2012-07-1975.0075.0074.0075.00640004793000
2012-07-1877.0078.0074.0074.0024200018232000
2012-07-1776.0078.0075.0077.0022700017366000
2012-07-1371.0074.0070.0074.001110007973000
2012-07-1271.0072.0070.0071.0015600011018000
2012-07-1171.0072.0070.0070.00470003335000
2012-07-1071.0071.0070.0071.00290002037000
2012-07-0970.0071.0069.0070.00710004980000

   ※ 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。 

Twitter