[7515 大証2部] マルヨシセンター 日足 時系列データ

[7515 大証2部] マルヨシセンター (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12390.00404.00390.00404.0030001190000
2013-07-1100
2013-07-1000
2013-07-09394.00394.00394.00394.002000788000
2013-07-0800
2013-07-0500
2013-07-0400
2013-07-0300
2013-07-0200
2013-07-0100
2013-06-2800
2013-06-2700
2013-06-2600
2013-06-2500
2013-06-2400
2013-06-2100
2013-06-2000
2013-06-1900
2013-06-18389.00389.00389.00389.00120004668000
2013-06-17389.00390.00382.00383.00140005392000
2013-06-1400
2013-06-13380.00380.00380.00380.001000380000
2013-06-12380.00380.00372.00372.0030001129000
2013-06-1100
2013-06-10384.00384.00384.00384.0040001536000
2013-06-07374.00374.00374.00374.002000748000
2013-06-0600
2013-06-05374.00374.00374.00374.001000374000
2013-06-0400
2013-06-0300
2013-05-3100
2013-05-3000
2013-05-2900
2013-05-2800
2013-05-27390.00390.00390.00390.001000390000
2013-05-2400
2013-05-2300
2013-05-2200
2013-05-2100
2013-05-2000
2013-05-17365.00380.00365.00380.0030001125000
2013-05-16376.00376.00370.00370.002000746000
2013-05-15378.00378.00370.00370.0080003012000
2013-05-1400
2013-05-1300
2013-05-1000
2013-05-09388.00388.00388.00388.002000776000
2013-05-08382.00382.00382.00382.001000382000
2013-05-07378.00378.00378.00378.0030001134000
2013-05-02378.00378.00378.00378.002000756000
2013-05-01377.00377.00377.00377.002000754000
2013-04-30376.00376.00376.00376.001000376000
2013-04-26376.00376.00375.00375.002000751000
2013-04-25376.00376.00371.00371.0030001123000
2013-04-24380.00380.00378.00378.002000758000
2013-04-23383.00383.00382.00382.0030001147000
2013-04-22384.00385.00376.00385.0080003053000
2013-04-19396.00396.00383.00383.0040001566000
2013-04-18396.00396.00396.00396.002000792000
2013-04-1700
2013-04-1600
2013-04-15410.00410.00410.00410.0060002460000
2013-04-1200
2013-04-1100
2013-04-1000
2013-04-0900
2013-04-08410.00410.00410.00410.001000410000
2013-04-0500
2013-04-0400
2013-04-03410.00410.00410.00410.001000410000
2013-04-0200
2013-04-0100
2013-03-2900
2013-03-2800
2013-03-2700
2013-03-2600
2013-03-2500
2013-03-2200
2013-03-21410.00410.00410.00410.001000410000
2013-03-1900
2013-03-1800
2013-03-15428.00428.00428.00428.0050002140000
2013-03-1400
2013-03-1300
2013-03-1200
2013-03-1100
2013-03-08428.00428.00428.00428.0030001284000
2013-03-0700
2013-03-0600
2013-03-0500
2013-03-0400
2013-03-0100
2013-02-2800
2013-02-2700
2013-02-2600
2013-02-2500
2013-02-2200
2013-02-2100
2013-02-2000
2013-02-1900
2013-02-1800
2013-02-15400.00400.00400.00400.0060002400000
2013-02-1400
2013-02-13400.00400.00400.00400.001000400000
2013-02-12400.00400.00400.00400.0030001200000
2013-02-08406.00406.00406.00406.0030001218000
2013-02-0700
2013-02-0600
2013-02-0500
2013-02-04409.00409.00409.00409.0040001636000
2013-02-01409.00409.00409.00409.001000409000
2013-01-3100
2013-01-3000
2013-01-2900
2013-01-2800
2013-01-25402.00402.00402.00402.001000402000
2013-01-2400
2013-01-2300
2013-01-2200
2013-01-2100
2013-01-1800
2013-01-1700
2013-01-1600
2013-01-15410.00410.00410.00410.0060002460000
2013-01-11407.00410.00407.00410.0040001631000
2013-01-1000
2013-01-09415.00415.00415.00415.001000415000
2013-01-08402.00404.00402.00402.0050002012000
2013-01-07402.00402.00402.00402.001000402000
2013-01-04397.00397.00397.00397.001000397000
2012-12-2800
2012-12-27402.00402.00402.00402.001000402000
2012-12-2600
2012-12-2500
2012-12-2100
2012-12-20400.00400.00400.00400.0030001200000
2012-12-1900
2012-12-1800
2012-12-17400.00402.00400.00400.0090003603000
2012-12-14400.00400.00400.00400.0040001600000
2012-12-1300
2012-12-1200
2012-12-1100
2012-12-10400.00400.00400.00400.001000400000
2012-12-07399.00399.00375.00375.002000774000
2012-12-0600
2012-12-0500
2012-12-0400
2012-12-0300
2012-11-3000
2012-11-2900
2012-11-2800
2012-11-2700
2012-11-2600
2012-11-2200
2012-11-2100
2012-11-20399.00399.00399.00399.001000399000
2012-11-1900
2012-11-16403.00403.00403.00403.0040001612000
2012-11-15391.00395.00391.00393.0040001573000
2012-11-1400
2012-11-1300
2012-11-12385.00391.00385.00391.002000776000
2012-11-09379.00379.00379.00379.001000379000
2012-11-08435.00435.00435.00435.002000870000
2012-11-07438.00438.00438.00438.001000438000
2012-11-0600
2012-11-05438.00438.00438.00438.001000438000
2012-11-02529.00529.00529.00529.001000529000
2012-11-0100
2012-10-3100
2012-10-3000
2012-10-2900
2012-10-2600
2012-10-2500
2012-10-2400
2012-10-2300
2012-10-2200
2012-10-1900
2012-10-1800
2012-10-1700
2012-10-1600
2012-10-15570.00570.00570.00570.0040002280000
2012-10-1200
2012-10-1100
2012-10-1000
2012-10-0900
2012-10-0500
2012-10-04600.00600.00600.00600.001000600000
2012-10-03650.00650.00518.00518.0050002896000
2012-10-02618.00618.00618.00618.001000618000
2012-10-0100
2012-09-28438.00438.00438.00438.001000438000
2012-09-27452.00452.00422.00438.0030001312000
2012-09-26484.00484.00484.00484.002000968000
2012-09-25404.00404.00404.00404.001000404000
2012-09-24372.00372.00372.00372.001000372000
2012-09-21366.00371.00366.00371.002000737000
2012-09-20370.00370.00370.00370.001000370000
2012-09-19370.00370.00370.00370.001000370000
2012-09-18370.00370.00370.00370.0090003330000
2012-09-14370.00370.00370.00370.0030001110000
2012-09-13372.00372.00372.00372.002000744000
2012-09-12372.00372.00372.00372.001000372000
2012-09-1100
2012-09-1000
2012-09-07368.00368.00366.00366.0050001837000
2012-09-0600
2012-09-05371.00371.00371.00371.001000371000
2012-09-0400
2012-09-03373.00373.00368.00368.00100003685000
2012-08-3100
2012-08-30372.00372.00372.00372.001000372000
2012-08-2900
2012-08-2800
2012-08-2700
2012-08-2400
2012-08-2300
2012-08-22372.00372.00372.00372.0030001116000
2012-08-2100
2012-08-2000
2012-08-1700
2012-08-1600
2012-08-15385.00385.00380.00380.0080003046000
2012-08-1400
2012-08-1300
2012-08-1000
2012-08-09380.00380.00380.00380.0040001520000
2012-08-08370.00370.00370.00370.001000370000
2012-08-0700
2012-08-0600
2012-08-03365.00365.00365.00365.001000365000
2012-08-0200
2012-08-0100
2012-07-3100
2012-07-3000
2012-07-2700
2012-07-2600
2012-07-2500
2012-07-2400
2012-07-23360.00360.00360.00360.0030001080000
2012-07-2000
2012-07-1900
2012-07-1800
2012-07-17350.00350.00350.00350.0080002800000
2012-07-13356.00364.00356.00364.0040001435000
2012-07-12364.00364.00364.00364.001000364000
2012-07-11364.00364.00364.00364.001000364000
2012-07-1000
2012-07-09357.00357.00357.00357.001000357000

   ※ 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