[7493 福証] マルミヤストア 日足 時系列データ

[7493 福証] マルミヤストア (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2015-06-251010.001010.001010.001010.00300303000
2015-06-241010.001015.001010.001015.0070007073000
2015-06-231010.001010.001010.001010.0019001919000
2015-06-22993.001010.00993.001010.0026002604800
2015-06-19992.00993.00992.00993.0020001985000
2015-06-18976.00989.00976.00989.0011001074900
2015-06-17976.00976.00976.00976.001000976000
2015-06-16982.00982.00982.00982.0030002946000
2015-06-15993.00993.00993.00993.00800794400
2015-06-1200
2015-06-11984.00984.00984.00984.0010098400
2015-06-1000
2015-06-09977.00989.00977.00989.00600587400
2015-06-0800
2015-06-05975.00975.00975.00975.0010097500
2015-06-04975.00975.00975.00975.00200195000
2015-06-03975.00975.00975.00975.0022002145000
2015-06-02989.00989.00975.00975.0012001172800
2015-06-01990.00990.00990.00990.00200198000
2015-05-29976.00976.00976.00976.001000976000
2015-05-281000.001000.00970.00975.0042004107000
2015-05-27992.00992.00972.00985.0049004793300
2015-05-26999.001030.00992.00992.0023002298500
2015-05-25987.00990.00987.00990.00800789900
2015-05-221000.001000.00999.001000.0029002899500
2015-05-211000.001000.00998.00998.0057005699600
2015-05-20993.001000.00993.001000.00700699200
2015-05-1900
2015-05-181008.001008.00987.00995.0019001887000
2015-05-15990.001000.00990.001000.0022002180000
2015-05-14979.00986.00979.00986.0027002644000
2015-05-13987.00987.00978.00978.0015001471500
2015-05-12970.00987.00970.00987.00900879200
2015-05-11988.00988.00980.00980.00200196800
2015-05-08968.00985.00968.00985.00400391300
2015-05-07980.00980.00979.00980.00400391900
2015-05-0100
2015-04-3000
2015-04-2800
2015-04-27966.00974.00966.00974.0011001063400
2015-04-2400
2015-04-2300
2015-04-22960.00990.00960.00974.0052005024800
2015-04-2100
2015-04-20975.00975.00975.00975.00200195000
2015-04-1700
2015-04-1600
2015-04-15990.00990.00990.00990.001000990000
2015-04-1400
2015-04-1300
2015-04-10987.00988.00974.00974.00400392300
2015-04-09974.00974.00974.00974.00200194800
2015-04-08970.00974.00968.00974.0019001847400
2015-04-07977.00980.00967.00967.0034003312800
2015-04-06975.00976.00975.00976.00200195100
2015-04-03962.00962.00962.00962.00200192400
2015-04-02946.00960.00946.00960.0011001048800
2015-04-01948.00950.00948.00950.00900854600
2015-03-31945.00954.00935.00948.001190011243900
2015-03-3000
2015-03-2700
2015-03-2600
2015-03-2500
2015-03-2400
2015-03-23885.00885.00885.00885.00700619500
2015-03-20874.00874.00874.00874.00400349600
2015-03-1900
2015-03-1800
2015-03-1700
2015-03-16945.00945.00841.00841.0039003373500
2015-03-13930.00930.00930.00930.0010093000
2015-03-12870.00870.00870.00870.0010087000
2015-03-1100
2015-03-10900.00900.00900.00900.00400360000
2015-03-0900
2015-03-0600
2015-03-05860.00860.00845.00845.00200170500
2015-03-04875.00875.00875.00875.0010087500
2015-03-03950.00950.00950.00950.00200190000
2015-03-02945.00945.00945.00945.0010094500
2015-02-2700
2015-02-2600
2015-02-25900.00900.00900.00900.00900810000
2015-02-2400
2015-02-23899.00899.00899.00899.0010089900
2015-02-2000
2015-02-1900
2015-02-1800
2015-02-17866.00866.00866.00866.00200173200
2015-02-16950.00950.00950.00950.0034003230000
2015-02-13930.00930.00930.00930.00300279000
2015-02-1200
2015-02-1000
2015-02-09940.00940.00940.00940.0010094000
2015-02-0600
2015-02-051000.001000.001000.001000.00200200000
2015-02-04990.001000.00990.001000.0051005050000
2015-02-03980.00980.00980.00980.0014001372000
2015-02-02863.001040.00863.00980.0016001563500
2015-01-30870.00908.00870.00908.00300266600
2015-01-29820.00850.00820.00850.0018001498000
2015-01-28780.00810.00780.00810.0062004954800
2015-01-27780.00780.00780.00780.0022001716000
2015-01-2600
2015-01-23780.00790.00780.00780.0014001093000
2015-01-22784.00784.00784.00784.00300235200
2015-01-21780.00790.00780.00790.0036002837000
2015-01-20755.00780.00754.00780.002190016884400
2015-01-19750.00755.00750.00750.001360010203600
2015-01-16774.00774.00774.00774.0014001083600
2015-01-15760.00760.00760.00760.001200912000
2015-01-14720.00745.00720.00745.0086006311000
2015-01-13718.00750.00718.00750.0049003596700
2015-01-09692.00717.00690.00717.0059004104100
2015-01-08689.00689.00689.00689.001300895700
2015-01-07680.00685.00680.00685.001300890000
2015-01-06685.00685.00685.00685.00300205500
2015-01-05675.00675.00675.00675.0010067500
2014-12-30668.00668.00665.00665.00500333400
2014-12-29675.00676.00663.00666.0040002694900
2014-12-2600
2014-12-2500
2014-12-2400
2014-12-2200
2014-12-19704.00704.00704.00704.00300211200
2014-12-18684.00684.00684.00684.00200136800
2014-12-17687.00687.00687.00687.00700480900
2014-12-16687.00687.00684.00684.001200821400
2014-12-15697.00697.00697.00697.001300906100
2014-12-12695.00695.00695.00695.0010069500
2014-12-1100
2014-12-1000
2014-12-0900
2014-12-08686.00700.00686.00700.0021001456000
2014-12-05686.00686.00686.00686.0010068600
2014-12-0400
2014-12-03692.00700.00692.00700.00600419200
2014-12-02707.00707.00707.00707.00500353500
2014-12-0100
2014-11-28708.00708.00708.00708.00200141600
2014-11-27708.00708.00708.00708.00400283200
2014-11-26678.00678.00678.00678.00200135600
2014-11-2500
2014-11-2100
2014-11-2000
2014-11-1900
2014-11-1800
2014-11-17710.00710.00710.00710.001100781000
2014-11-1400
2014-11-1300
2014-11-12710.00710.00710.00710.0010071000
2014-11-1100
2014-11-10705.00705.00705.00705.00400282000
2014-11-07710.00710.00710.00710.00200142000
2014-11-06693.00702.00693.00702.00300208800
2014-11-05723.00723.00723.00723.00300216900
2014-11-0400
2014-10-31708.00708.00708.00708.0010070800
2014-10-3000
2014-10-2900
2014-10-2800
2014-10-27708.00708.00708.00708.0010070800
2014-10-2400
2014-10-2300
2014-10-22688.00688.00688.00688.00800550400
2014-10-21688.00688.00688.00688.00200137600
2014-10-2000
2014-10-17688.00688.00688.00688.001000688000
2014-10-1600
2014-10-15700.00713.00700.00713.001300912500
2014-10-14690.00690.00690.00690.0010069000
2014-10-10692.00692.00692.00692.0010069200
2014-10-09690.00690.00690.00690.00300207000
2014-10-08690.00690.00690.00690.00500345000
2014-10-0700
2014-10-06690.00690.00690.00690.00400276000
2014-10-03698.00700.00692.00692.00500348600
2014-10-02710.00710.00695.00695.001100770500
2014-10-01712.00712.00712.00712.0010071200
2014-09-30711.00711.00700.00700.00600423400
2014-09-29712.00715.00700.00715.0044003128100
2014-09-26730.00730.00700.00700.0019001339800
2014-09-25735.00735.00730.00730.00600438800
2014-09-24735.00735.00735.00735.00300220500
2014-09-2200
2014-09-1900
2014-09-1800
2014-09-1700
2014-09-16750.00750.00749.00750.0057004274900
2014-09-12744.00744.00735.00744.00400295800
2014-09-11730.00730.00730.00730.00200146000
2014-09-1000
2014-09-09730.00730.00730.00730.00200146000
2014-09-08747.00749.00745.00745.00500373900
2014-09-05745.00745.00745.00745.00200149000
2014-09-04735.00735.00731.00731.00200146600
2014-09-03736.00736.00736.00736.0010073600
2014-09-02745.00745.00745.00745.00400298000
2014-09-01741.00741.00741.00741.0010074100
2014-08-29750.00750.00750.00750.0020001500000
2014-08-28744.00744.00744.00744.00200148800
2014-08-27744.00744.00744.00744.0023001711200
2014-08-2600
2014-08-25729.00729.00729.00729.0010072900
2014-08-22744.00744.00744.00744.0010074400
2014-08-2100
2014-08-20735.00735.00732.00732.0014001028700
2014-08-19744.00744.00735.00735.00200147900
2014-08-1800
2014-08-15744.00744.00744.00744.001100818400
2014-08-14736.00736.00736.00736.0010073600
2014-08-1300
2014-08-12741.00741.00730.00730.00200147100
2014-08-1100
2014-08-08735.00750.00735.00750.0016001180500
2014-08-0700
2014-08-06777.00777.00777.00777.0010077700
2014-08-05750.00750.00735.00735.00300222000
2014-08-04795.00795.00795.00795.00300238500
2014-08-0100
2014-07-31785.00785.00785.00785.00200157000
2014-07-30740.00740.00740.00740.0010074000
2014-07-2900
2014-07-28774.00774.00774.00774.0010077400
2014-07-25745.00745.00745.00745.00300223500
2014-07-2400
2014-07-23745.00745.00745.00745.0010074500
2014-07-2200
2014-07-18717.00717.00717.00717.0010071700
2014-07-17721.00721.00721.00721.00200144200
2014-07-16749.00749.00749.00749.0010074900
2014-07-15736.00750.00736.00750.001200886000
2014-07-14720.00721.00720.00721.00200144100
2014-07-11712.00712.00712.00712.0022001566400
2014-07-1000
2014-07-09741.00741.00741.00741.0010074100
2014-07-0800
2014-07-07756.00756.00711.00711.0020001455300
2014-07-04720.00726.00720.00726.00300216600
2014-07-03711.00711.00711.00711.0010071100
2014-07-02726.00726.00726.00726.00400290400
2014-07-0100
2014-06-30727.00727.00727.00727.00500363500
2014-06-2700
2014-06-26701.00701.00701.00701.001000701000
2014-06-25718.00718.00718.00718.0010071800
2014-06-2400
2014-06-2300
2014-06-2000
2014-06-1900

   ※ 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