[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 
2017-04-2592.0092.0091.0092.00130001188000
2017-04-2494.0094.0092.0092.00240002219000
2017-04-2193.0094.0093.0094.00140001303000
2017-04-2092.0092.0091.0092.00190001745000
2017-04-1990.0092.0090.0092.00140001272000
2017-04-1889.0090.0089.0090.00360003217000
2017-04-1787.0088.0087.0088.006000524000
2017-04-1489.0089.0088.0088.006000530000
2017-04-1388.0088.0087.0088.00200001752000
2017-04-1291.0091.0087.0089.00650005768000
2017-04-1191.0091.0091.0091.002000182000
2017-04-1091.0092.0091.0092.00120001094000
2017-04-0791.0092.0091.0092.00140001275000
2017-04-0693.0093.0089.0092.001010009148000
2017-04-0593.0094.0093.0094.00110001025000
2017-04-0495.0095.0092.0093.00490004579000
2017-04-0397.0097.0095.0096.00210002008000
2017-03-3197.0097.0097.0097.00110001067000
2017-03-3096.0096.0096.0096.00290002784000
2017-03-2995.0096.0094.0096.00210001997000
2017-03-2896.0096.0095.0095.00270002582000
2017-03-2797.0097.0095.0096.00270002580000
2017-03-2497.0097.0097.0097.003000291000
2017-03-2397.0097.0096.0096.0010000968000
2017-03-2295.0097.0095.0096.00520005002000
2017-03-21100.00100.0097.0099.0012600012408000
2017-03-17100.00100.0097.0099.0012600012434000
2017-03-16102.00103.00101.00101.0010600010778000
2017-03-15103.00103.00103.00103.00110001133000
2017-03-14103.00104.00103.00103.00370003813000
2017-03-13105.00105.00104.00104.00390004068000
2017-03-10105.00105.00104.00105.00150001574000
2017-03-09104.00105.00103.00105.0017900018602000
2017-03-08104.00105.00104.00104.00240002499000
2017-03-07104.00105.00103.00105.00460004804000
2017-03-06103.00105.00102.00105.0014200014749000
2017-03-03103.00103.00102.00103.00570005861000
2017-03-02104.00105.00103.00104.0016100016720000
2017-03-01105.00106.00103.00104.0021200022197000
2017-02-28105.00105.00102.00104.0051300053122000
2017-02-27101.00125.00101.00105.006368000723467000
2017-02-24101.00101.00101.00101.004000404000
2017-02-23102.00102.00100.00100.00720007260000
2017-02-22102.00103.00100.00101.0010600010749000
2017-02-2199.00101.0099.00100.00580005805000
2017-02-20100.00100.0098.0099.00420004166000
2017-02-1798.0099.0097.0099.00320003129000
2017-02-1699.0099.0098.0099.007000691000
2017-02-15100.00100.0098.0099.00220002180000
2017-02-1499.00100.0099.0099.00310003072000
2017-02-1399.0099.0098.0099.00390003855000
2017-02-1098.0099.0097.0099.00310003029000
2017-02-0999.0099.0097.0098.00220002159000
2017-02-0899.0099.0097.0098.00390003834000
2017-02-0797.0098.0097.0098.00590005751000
2017-02-0696.0098.0096.0098.00990009521000
2017-02-0398.0098.0096.0096.00460004474000
2017-02-02100.00100.0098.0098.00780007735000
2017-02-0198.00101.0098.0099.0015500015285000
2017-01-3195.00107.0095.00101.001441000146084000
2017-01-3095.0095.0094.0095.00220002089000
2017-01-2794.0094.0093.0094.00260002439000
2017-01-2693.0094.0093.0093.00550005153000
2017-01-2593.0094.0092.0093.00410003800000
2017-01-2492.0093.0091.0093.00220002023000
2017-01-2392.0093.0092.0093.00250002303000
2017-01-2093.00100.0092.0093.0041700039461000
2017-01-1993.0093.0091.0091.00310002858000
2017-01-1893.0093.0091.0093.00290002673000
2017-01-1794.0096.0093.0093.00160001509000
2017-01-1696.0096.0094.0094.006000570000
2017-01-1395.0095.0094.0095.007000664000
2017-01-1296.0096.0095.0095.00680006480000
2017-01-1196.0096.0095.0096.00510004868000
2017-01-1095.0096.0095.0096.00580005529000
2017-01-0696.0096.0093.0095.0016100015157000
2017-01-0594.00105.0094.0096.0081900081510000
2017-01-0491.0093.0091.0093.0011600010671000
2016-12-3092.0092.0091.0091.00450004116000
2016-12-2992.0092.0090.0092.0012600011476000
2016-12-2891.0092.0091.0091.001070009815000
2016-12-2791.0093.0091.0092.0021400019584000
2016-12-2693.0093.0091.0091.001020009388000
2016-12-2298.0098.0093.0093.0019600018502000
2016-12-2197.0099.0095.0097.0040900039654000
2016-12-2093.00116.0093.0099.003634000388708000
2016-12-1993.0093.0090.0090.00780007104000
2016-12-1694.0094.0093.0093.00160001492000
2016-12-1594.0094.0093.0094.00200001879000
2016-12-1493.0094.0093.0093.00600005586000
2016-12-1394.0094.0094.0094.005000470000
2016-12-1294.0094.0093.0094.00390003664000
2016-12-0997.0097.0093.0094.0011800011174000
2016-12-0897.0099.0097.0097.00680006631000
2016-12-0797.00100.0097.0097.0014000013630000
2016-12-0698.00100.0095.0096.0020300019882000
2016-12-0596.00106.0093.0096.001164000115850000
2016-12-0291.0097.0091.0093.0017200016198000
2016-12-0190.0098.0090.0091.0031700029851000
2016-11-3089.0089.0089.0089.0011000979000
2016-11-2988.0089.0088.0088.00120001057000
2016-11-2888.0089.0088.0088.00130001148000
2016-11-2591.0093.0090.0090.00330003002000
2016-11-2489.0093.0089.0091.0014800013446000
2016-11-2286.0087.0086.0087.00230001989000
2016-11-2186.0086.0085.0086.00200001719000
2016-11-1885.0085.0084.0085.006000507000
2016-11-1783.0084.0083.0084.007000584000
2016-11-1683.0084.0083.0084.00390003272000
2016-11-1582.0083.0082.0083.00310002555000
2016-11-1482.0082.0081.0081.007000570000
2016-11-1181.0081.0080.0081.00630005077000
2016-11-1080.0082.0080.0082.00230001865000
2016-11-0982.0083.0077.0078.00370002966000
2016-11-0883.0083.0083.0083.002000166000
2016-11-0783.0084.0082.0082.00330002736000
2016-11-0485.0085.0083.0083.00420003536000
2016-11-0285.0085.0085.0085.00200001700000
2016-11-0185.0086.0085.0085.00590005027000
2016-10-3185.0085.0085.0085.00130001105000
2016-10-2885.0085.0085.0085.004000340000
2016-10-2700
2016-10-2684.0085.0084.0085.00540004537000
2016-10-2585.0086.0085.0085.00120001023000
2016-10-2484.0085.0084.0085.00190001604000
2016-10-2185.0085.0084.0084.009000764000
2016-10-2085.0085.0084.0084.00310002629000
2016-10-1984.0085.0084.0085.00160001345000
2016-10-1884.0084.0083.0083.00120001002000
2016-10-1783.0084.0083.0084.00300002510000
2016-10-1400
2016-10-1385.0085.0084.0085.0011000930000
2016-10-1284.0085.0084.0085.008000678000
2016-10-1185.0085.0085.0085.003000255000
2016-10-0784.0084.0084.0084.002000168000
2016-10-0685.0085.0084.0084.00240002030000
2016-10-0583.0085.0083.0085.00210001761000
2016-10-0483.0084.0083.0084.00350002909000
2016-10-0384.0085.0084.0085.00210001774000
2016-09-3083.0083.0082.0083.006000497000
2016-09-2984.0084.0084.0084.00150001260000
2016-09-2883.0084.0083.0084.003000251000
2016-09-2783.0084.0080.0084.00360002966000
2016-09-2682.0083.0082.0083.004000331000
2016-09-2383.0083.0082.0082.00260002155000
2016-09-2182.0083.0081.0081.00480003937000
2016-09-2084.0084.0083.0083.00120001007000
2016-09-1683.0084.0083.0084.00290002408000
2016-09-1584.0084.0084.0084.00130001092000
2016-09-1484.0084.0083.0084.003000251000
2016-09-1384.0085.0084.0085.009000757000
2016-09-1284.0085.0084.0084.00180001513000
2016-09-0986.0087.0085.0085.00350002986000
2016-09-0887.0087.0086.0086.007000603000
2016-09-0700
2016-09-0686.0086.0086.0086.00130001118000
2016-09-0587.0087.0086.0086.0010000864000
2016-09-0287.0087.0087.0087.003000261000
2016-09-0186.0087.0086.0087.008000694000
2016-08-3187.0087.0085.0087.00260002233000
2016-08-3088.0088.0087.0087.009000786000
2016-08-2987.0088.0087.0088.002000175000
2016-08-2688.0088.0088.0088.004000352000
2016-08-2588.0088.0088.0088.002000176000
2016-08-2486.0087.0086.0087.002000173000
2016-08-2389.0089.0089.0089.00100089000
2016-08-2287.0088.0085.0088.00360003133000
2016-08-1983.0084.0083.0084.0012000998000
2016-08-1884.0084.0082.0082.00130001080000
2016-08-1784.0084.0084.0084.0010000840000
2016-08-1686.0086.0085.0085.00120001023000
2016-08-1585.0086.0085.0086.005000429000
2016-08-1286.0086.0086.0086.00240002064000
2016-08-1086.0086.0086.0086.00100086000
2016-08-0985.0087.0085.0087.00120001035000
2016-08-0887.0087.0087.0087.00100087000
2016-08-0587.0087.0086.0086.005000433000
2016-08-0485.0086.0085.0086.003000256000
2016-08-0386.0086.0086.0086.004000344000
2016-08-0285.0086.0085.0086.00140001201000
2016-08-0188.0088.0088.0088.00100088000
2016-07-2989.0089.0088.0088.00150001333000
2016-07-2892.0092.0089.0089.00220001996000
2016-07-2792.0092.0090.0092.00240002181000
2016-07-2691.0092.0091.0092.00240002191000
2016-07-2592.0093.0089.0091.00400003664000
2016-07-2290.0090.0090.0090.003000270000
2016-07-2189.0090.0089.0090.004000357000
2016-07-2090.0090.0090.0090.00210001890000
2016-07-1990.0090.0088.0088.00200001782000
2016-07-1590.0090.0089.0090.007000627000
2016-07-1489.0090.0089.0090.00120001078000
2016-07-1389.0090.0089.0089.00120001078000
2016-07-1288.0090.0088.0089.00230002050000
2016-07-1186.0087.0086.0087.009000781000
2016-07-0884.0086.0084.0085.00250002141000
2016-07-0784.0088.0084.0085.00270002302000
2016-07-0684.0086.0084.0085.00250002119000
2016-07-0586.0087.0086.0086.009000776000
2016-07-0485.0087.0085.0086.00260002237000
2016-07-0184.0085.0084.0085.004000337000
2016-06-3085.0086.0084.0084.00180001527000
2016-06-2983.0084.0083.0084.0011000922000
2016-06-2881.0082.0080.0082.00210001689000
2016-06-2780.0082.0079.0082.00200001608000
2016-06-2485.0085.0078.0079.00700005613000
2016-06-2384.0085.0084.0085.00230001939000
2016-06-2284.0085.0084.0084.00360003028000
2016-06-2185.0085.0083.0084.00200001670000
2016-06-2085.0085.0083.0083.00430003624000
2016-06-1782.0083.0081.0083.00620005093000
2016-06-1685.0085.0081.0082.00350002905000
2016-06-1585.0086.0081.0085.00820006902000
2016-06-1489.0089.0086.0086.00180001580000
2016-06-1390.0090.0089.0089.00210001875000
2016-06-1091.0092.0091.0091.009000821000
2016-06-0993.0093.0088.0091.001090009864000
2016-06-0800
2016-06-0792.0093.0092.0093.00110001019000
2016-06-0692.0092.0091.0091.00150001376000
2016-06-0392.0093.0092.0093.00110001016000
2016-06-0293.0093.0092.0092.00200001842000
2016-06-0193.0093.0093.0093.004000372000
2016-05-3193.0093.0093.0093.00200001860000
2016-05-3093.0093.0092.0093.00140001296000
2016-05-2791.0092.0091.0092.007000639000
2016-05-2693.0093.0093.0093.003000279000
2016-05-2592.0093.0092.0092.00280002600000
2016-05-2492.0092.0092.0092.00150001380000
2016-05-2394.0094.0092.0093.00160001483000
2016-05-2095.0095.0093.0094.00330003112000
2016-05-1994.0094.0093.0094.00250002347000
2016-05-1893.0094.0092.0093.00330003088000
2016-05-1793.0094.0093.0093.0010000934000
2016-05-1695.0095.0093.0093.00280002648000
2016-05-1395.0095.0093.0094.0015200014368000
2016-05-1297.00100.0097.00100.0010300010174000
2016-05-1197.0097.0096.0096.00160001542000
2016-05-1097.0097.0096.0096.007000678000
2016-05-0995.0097.0095.0097.00180001724000
2016-05-0695.0097.0095.0096.006000574000
2016-05-0294.0096.0094.0096.005000478000
2016-04-2898.0098.0095.0095.00360003483000
2016-04-2798.0098.0097.0097.00240002332000
2016-04-2699.00105.0097.0097.0032200032137000
2016-04-2598.0099.0098.0099.00310003045000
2016-04-2298.0099.0098.0098.00130001278000
2016-04-2198.0099.0098.0099.00320003137000
2016-04-2099.0099.0098.0098.00720007104000
2016-04-1997.0098.0096.0098.009000877000

   ※ 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