[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 
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
2016-04-1897.0097.0096.0096.00110001058000
2016-04-1598.0099.0097.0098.00550005372000
2016-04-1498.00100.0098.0099.00610006063000
2016-04-1396.0097.0096.0097.00220002132000
2016-04-1294.0096.0094.0096.004000382000
2016-04-1194.0096.0092.0094.00360003386000
2016-04-0891.0095.0091.0095.00320002980000
2016-04-0792.0095.0092.0092.00190001788000
2016-04-0693.0093.0092.0092.009000832000
2016-04-0596.0096.0093.0093.00270002556000
2016-04-0498.0099.0097.0098.006000588000
2016-04-01104.00104.0099.0099.00450004512000
2016-03-31104.00104.00103.00104.005000519000
2016-03-30104.00105.00103.00103.00180001869000
2016-03-29104.00104.00102.00104.00270002783000
2016-03-28106.00106.00104.00105.00550005771000
2016-03-25106.00106.00105.00106.00750007915000
2016-03-24105.00106.00104.00106.00730007650000
2016-03-23105.00106.00104.00105.00670007025000
2016-03-22104.00105.00102.00105.0012400012842000
2016-03-18102.00115.00102.00103.0076400082296000
2016-03-17103.00104.00101.00101.0011500011832000
2016-03-16102.00102.00101.00102.00300003046000
2016-03-15102.00102.00101.00101.00110001114000
2016-03-14103.00103.00100.00101.00800008128000
2016-03-11102.00102.00101.00101.00620006289000
2016-03-10100.00104.00100.00101.0012000012180000
2016-03-0998.0099.0098.0099.00310003050000
2016-03-0899.00100.0098.0098.00290002858000
2016-03-07100.00100.0098.0099.00260002575000
2016-03-0499.00100.0099.0099.00130001292000
2016-03-0396.0098.0095.0098.00330003208000
2016-03-0297.0097.0095.0095.00230002208000
2016-03-0197.0097.0095.0096.00220002114000
2016-02-2996.0097.0095.0097.00480004621000
2016-02-2696.0096.0094.0095.00300002840000
2016-02-2594.0095.0093.0095.00190001792000
2016-02-2493.0093.0090.0093.00210001928000
2016-02-2395.0095.0093.0093.00130001221000
2016-02-2293.0094.0092.0094.00350003260000
2016-02-1991.0092.0091.0092.00170001549000
2016-02-1892.0093.0090.0093.00400003650000
2016-02-1793.0093.0091.0091.009000824000
2016-02-1692.0093.0092.0093.004000370000
2016-02-1589.0092.0089.0091.00280002526000
2016-02-1288.0088.0084.0085.00680005850000
2016-02-1096.0096.0091.0093.00520004879000
2016-02-0999.0099.0097.0098.00490004811000
2016-02-0897.00101.0095.00101.00600005977000
2016-02-05101.00101.0098.0099.00670006698000
2016-02-04102.00103.00102.00102.00270002761000
2016-02-03102.00102.00101.00101.0016900017227000
2016-02-02104.00104.00103.00103.00880009085000
2016-02-01102.00105.00102.00104.0010300010648000
2016-01-2999.00101.0098.00101.00530005270000
2016-01-28101.00101.0099.00100.00830008284000
2016-01-27100.00113.0099.00100.0092600096132000
2016-01-2694.0095.0094.0095.00550005188000
2016-01-2594.0095.0094.0095.00290002738000
2016-01-2292.0093.0090.0093.0015200013761000
2016-01-2194.0095.0089.0090.0011600010647000
2016-01-2098.00113.0093.0094.001325000139333000
2016-01-1993.0095.0093.0093.00460004287000
2016-01-1890.0094.0088.0094.0015300013873000
2016-01-15102.00102.0097.0097.00740007349000
2016-01-14103.00103.00100.00100.00530005320000
2016-01-13102.00104.00102.00103.00310003200000
2016-01-12103.00104.00101.00101.0013900014328000
2016-01-08104.00106.00103.00106.00680007127000
2016-01-07107.00108.00104.00105.0011100011751000
2016-01-06108.00109.00107.00109.00710007664000
2016-01-05108.00109.00107.00109.00120001301000
2016-01-04108.00109.00107.00109.00640006912000
2015-12-30107.00108.00106.00108.00580006187000
2015-12-29106.00107.00105.00107.00370003919000
2015-12-28104.00106.00100.00106.00590006067000
2015-12-25102.00105.0098.00104.0016000016058000
2015-12-24106.00106.00101.00103.0015800016337000
2015-12-22106.00107.00105.00105.00650006907000
2015-12-21107.00107.00103.00105.0014500015245000
2015-12-18114.00114.00108.00108.0021000023442000
2015-12-17116.00117.00116.00116.00330003830000
2015-12-16117.00117.00116.00116.00180002096000
2015-12-15117.00117.00115.00115.00800009276000
2015-12-14117.00117.00116.00117.00630007342000
2015-12-11121.00121.00117.00118.0014300017025000
2015-12-10122.00122.00121.00121.00310003774000
2015-12-09123.00123.00122.00123.00240002945000
2015-12-08123.00125.00122.00123.0011600014335000
2015-12-07123.00124.00121.00123.0011200013700000
2015-12-04123.00123.00122.00122.00290003552000
2015-12-03123.00124.00122.00123.00370004541000

   ※ 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