[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 
2017-11-22986.00990.00980.00980.0035003437900
2017-11-21990.00999.00981.00981.0040003964300
2017-11-201009.001009.00966.00985.0016001599000
2017-11-171011.001011.00999.00999.0017001711900
2017-11-161000.001021.00992.00998.0060005996500
2017-11-151055.001055.001010.001010.0030003103500
2017-11-141062.001080.001032.001075.0024002520600
2017-11-131062.001071.001060.001068.0024002556300
2017-11-101095.001095.001080.001085.0047005115300
2017-11-091111.001111.001100.001100.0013001433000
2017-11-081121.001121.001103.001116.0014001562500
2017-11-071117.001129.001102.001102.0059006612900
2017-11-061132.001132.001118.001118.00800897800
2017-11-021127.001132.001120.001120.0034003820800
2017-11-011133.001133.001130.001130.00300339600
2017-10-311126.001133.001126.001133.0018002028900
2017-10-301125.001132.001125.001126.0022002481100
2017-10-271122.001138.001122.001123.0011001237400
2017-10-261134.001141.001108.001122.001050011804200
2017-10-251155.001178.001150.001164.0072008391000
2017-10-241140.001162.001140.001162.0017001942300
2017-10-231142.001146.001134.001140.0054006159700
2017-10-201166.001166.001142.001162.0049005671000
2017-10-191154.001154.001145.001145.00500573700
2017-10-181127.001156.001127.001130.0020002264400
2017-10-171130.001130.001127.001127.0011001242700
2017-10-161148.001148.001148.001148.00200229600
2017-10-131148.001148.001133.001137.0030003428400
2017-10-121136.001154.001134.001147.0010001148000
2017-10-111142.001150.001140.001142.0016001831400
2017-10-101150.001150.001150.001150.00500575000
2017-10-061160.001160.001150.001150.0010001154800
2017-10-051156.001156.001156.001156.00300346800
2017-10-041169.001170.001159.001159.0012001398600
2017-10-031151.001170.001129.001170.0040004627400
2017-10-021162.001170.001162.001168.0018002101200
2017-09-291189.001189.001150.001168.0034003962100
2017-09-281145.001198.001140.001198.0052006016500
2017-09-271106.001140.001081.001140.0046005141800
2017-09-26117.00117.00115.00115.00410004759000
2017-09-25118.00118.00117.00117.008800010323000
2017-09-22123.00123.00119.00119.0021400025937000
2017-09-21118.00133.00118.00124.001804000225605000
2017-09-20116.00116.00115.00115.00290003347000
2017-09-19114.00115.00114.00115.00230002639000
2017-09-15110.00113.00110.00113.00240002670000
2017-09-14114.00115.00113.00113.00260002964000
2017-09-13116.00116.00113.00115.00250002865000
2017-09-12112.00116.00111.00116.00380004297000
2017-09-11110.00111.00109.00111.00210002316000
2017-09-08111.00111.00108.00108.00260002850000
2017-09-07111.00112.00110.00111.00320003548000
2017-09-06104.00110.00104.00110.00860009182000
2017-09-05117.00117.00109.00109.0011900013262000
2017-09-04119.00120.00115.00118.0012200014338000
2017-09-01122.00122.00119.00120.009300011179000
2017-08-31120.00122.00119.00120.0010400012541000
2017-08-30124.00129.00118.00119.00864000106758000
2017-08-29115.00125.00115.00124.0039600048161000
2017-08-28115.00117.00113.00117.00810009284000
2017-08-25112.00116.00112.00115.00350004007000
2017-08-24113.00113.00111.00112.00480005354000
2017-08-23113.00114.00112.00113.00430004847000
2017-08-22113.00113.00113.00113.0090001017000
2017-08-21114.00114.00111.00113.00190002147000
2017-08-18113.00113.00112.00113.00120001348000
2017-08-17113.00114.00113.00114.00150001706000
2017-08-16113.00114.00113.00114.007000792000
2017-08-15113.00113.00112.00112.007000785000
2017-08-14110.00112.00108.00111.00420004631000
2017-08-10115.00116.00112.00113.00690007836000
2017-08-09120.00120.00115.00116.0010500012291000
2017-08-08120.00121.00119.00120.00310003725000
2017-08-07120.00120.00118.00119.00360004284000
2017-08-04117.00120.00116.00119.00640007542000
2017-08-03118.00119.00116.00117.00700008212000
2017-08-02116.00120.00116.00119.00520006103000
2017-08-01120.00121.00118.00118.0030900036868000
2017-07-31124.00124.00120.00121.0010900013185000
2017-07-28130.00130.00123.00124.0025700032260000
2017-07-27136.00136.00128.00129.0048000063219000
2017-07-26129.00130.00127.00128.0028200036200000
2017-07-25128.00131.00126.00129.0020500026439000
2017-07-24124.00135.00123.00128.0070200090917000
2017-07-21127.00127.00123.00124.0019500024287000
2017-07-20130.00133.00126.00129.0041100053046000
2017-07-19140.00146.00128.00129.001730000239567000
2017-07-18129.00134.00121.00132.001525000192200000
2017-07-14157.00157.00132.00134.003589000507442000
2017-07-13139.00173.00135.00164.00158000002511880000
2017-07-12102.00132.00101.00124.002568000296464000
2017-07-11101.00102.00101.00102.00310003142000
2017-07-10101.00101.00100.00100.00500005009000
2017-07-0799.00102.0099.00101.00480004792000
2017-07-06100.00101.0099.0099.00850008477000
2017-07-0599.00101.0099.0099.00730007292000
2017-07-04102.00102.0099.0099.00730007327000
2017-07-03101.00102.0099.00101.00460004630000
2017-06-30100.00101.0099.00100.00490004906000
2017-06-29101.00102.00100.00101.00490004945000
2017-06-28100.00101.00100.00101.00120001203000
2017-06-27102.00102.00100.00101.00440004444000
2017-06-26100.00102.00100.00101.00350003513000
2017-06-23100.00102.0099.0099.00510005105000
2017-06-22101.00102.00100.00100.00660006630000
2017-06-21103.00103.00101.00101.00950009719000
2017-06-2099.00107.0099.00101.0063100065323000
2017-06-1997.0098.0097.0098.00230002250000
2017-06-1697.0097.0097.0097.00380003686000
2017-06-15100.00101.0097.0097.0013600013347000
2017-06-14101.00101.0099.00101.00570005712000
2017-06-13101.00101.0099.00101.00550005537000
2017-06-1298.00100.0097.00100.00810008017000
2017-06-0998.0099.0097.0099.00270002647000
2017-06-0899.0099.0097.0099.00780007619000
2017-06-0797.0099.0096.0099.00610005933000
2017-06-0698.0098.0096.0097.0014700014286000
2017-06-05101.00102.0097.0099.0025000024804000
2017-06-02109.00109.00101.00102.0058200060614000
2017-06-01100.00116.00100.00109.004311000471941000
2017-05-3195.0096.0095.0096.00280002681000
2017-05-3095.0095.0094.0095.006000568000
2017-05-2994.0095.0094.0094.00130001223000
2017-05-2695.0095.0095.0095.00150001425000
2017-05-2594.0095.0094.0095.00110001039000
2017-05-2493.0095.0093.0095.00370003476000
2017-05-2393.0094.0093.0094.0010000933000
2017-05-2293.0094.0093.0094.00160001489000
2017-05-1992.0092.0090.0092.00200001827000
2017-05-1892.0092.0090.0092.00290002655000
2017-05-1793.0094.0093.0094.006000561000
2017-05-1693.0094.0093.0093.0010000931000
2017-05-1595.0095.0093.0093.00250002335000
2017-05-1296.0096.0095.0095.00380003637000
2017-05-1197.0097.0096.0097.00310003006000
2017-05-1095.0097.0095.0097.00360003475000
2017-05-0995.0096.0094.0096.00360003418000
2017-05-0894.0095.0094.0095.00150001419000
2017-05-0294.0094.0093.0094.007000657000
2017-05-0193.0094.0093.0094.0010000935000
2017-04-2894.0094.0094.0094.003000282000
2017-04-2793.0094.0093.0094.007000652000
2017-04-2693.0093.0092.0093.00160001485000
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

   ※ 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