[7515 東証2部] マルヨシセンター 日足 時系列データ

[7515 東証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 
2016-12-0900
2016-12-08393.00393.00393.00393.0030001179000
2016-12-07390.00393.00390.00393.0030001176000
2016-12-06390.00390.00390.00390.002000780000
2016-12-0500
2016-12-02390.00390.00390.00390.001000390000
2016-12-01382.00382.00382.00382.001000382000
2016-11-3000
2016-11-2900
2016-11-28382.00382.00382.00382.001000382000
2016-11-2500
2016-11-2400
2016-11-2200
2016-11-21390.00390.00390.00390.001000390000
2016-11-1800
2016-11-1700
2016-11-1600
2016-11-15390.00390.00390.00390.0060002340000
2016-11-14390.00390.00390.00390.001000390000
2016-11-1100
2016-11-10389.00389.00389.00389.001000389000
2016-11-09397.00397.00397.00397.001000397000
2016-11-08392.00392.00392.00392.002000784000
2016-11-0700
2016-11-0400
2016-11-02389.00392.00389.00392.002000781000
2016-11-0100
2016-10-3100
2016-10-2800
2016-10-2700
2016-10-2600
2016-10-2500
2016-10-2400
2016-10-21392.00397.00392.00397.0050001970000
2016-10-20384.00384.00384.00384.0030001152000
2016-10-1900
2016-10-18397.00397.00397.00397.0050001985000
2016-10-17385.00387.00385.00387.0040001545000
2016-10-1400
2016-10-1300
2016-10-12381.00381.00381.00381.001000381000
2016-10-1100
2016-10-07383.00383.00383.00383.002000766000
2016-10-0600
2016-10-05383.00383.00383.00383.001000383000
2016-10-0400
2016-10-0300
2016-09-30376.00376.00376.00376.001000376000
2016-09-2900
2016-09-28381.00381.00381.00381.0030001143000
2016-09-2700
2016-09-2600
2016-09-2300
2016-09-2100
2016-09-2000
2016-09-16390.00390.00390.00390.0050001950000
2016-09-15384.00384.00384.00384.002000768000
2016-09-14382.00384.00382.00384.0050001913000
2016-09-1300
2016-09-1200
2016-09-09390.00390.00390.00390.001000390000
2016-09-08389.00389.00389.00389.002000778000
2016-09-0700
2016-09-0600
2016-09-0500
2016-09-0200
2016-09-0100
2016-08-3100
2016-08-3000
2016-08-2900
2016-08-2600
2016-08-2500
2016-08-2400
2016-08-2300
2016-08-2200
2016-08-1900
2016-08-1800
2016-08-17389.00389.00389.00389.001000389000
2016-08-16387.00387.00387.00387.0040001548000
2016-08-1500
2016-08-1200
2016-08-10373.00377.00373.00377.0040001498000
2016-08-0900
2016-08-08389.00389.00389.00389.0030001167000
2016-08-0500
2016-08-0400
2016-08-0300
2016-08-0200
2016-08-0100
2016-07-2900
2016-07-2800
2016-07-2700
2016-07-2600
2016-07-2500
2016-07-22384.00392.00384.00392.002000776000
2016-07-2100
2016-07-20392.00392.00392.00392.002000784000
2016-07-1900
2016-07-15395.00396.00395.00395.0070002766000
2016-07-14395.00395.00395.00395.001000395000
2016-07-1300
2016-07-1200
2016-07-11389.00389.00383.00383.0030001161000
2016-07-08383.00383.00383.00383.002000766000
2016-07-07383.00383.00383.00383.001000383000
2016-07-0600
2016-07-0500
2016-07-0400
2016-07-0100
2016-06-30385.00399.00385.00399.0040001576000
2016-06-29374.00380.00374.00380.002000754000
2016-06-2800
2016-06-2700
2016-06-2400
2016-06-2300
2016-06-2200
2016-06-2100
2016-06-2000
2016-06-1700
2016-06-1600
2016-06-15389.00389.00389.00389.0050001945000
2016-06-14382.00389.00382.00389.002000771000
2016-06-1300
2016-06-1000
2016-06-09390.00390.00390.00390.002000780000
2016-06-08388.00388.00388.00388.001000388000
2016-06-0700
2016-06-0600
2016-06-0300
2016-06-02388.00388.00388.00388.001000388000
2016-06-01390.00394.00390.00390.0040001565000
2016-05-3100
2016-05-30390.00390.00390.00390.001000390000
2016-05-2700
2016-05-2600
2016-05-2500
2016-05-2400
2016-05-2300
2016-05-20394.00394.00394.00394.001000394000
2016-05-1900
2016-05-18402.00402.00402.00402.0060002412000
2016-05-17392.00392.00392.00392.0040001568000
2016-05-1600
2016-05-13381.00381.00381.00381.002000762000
2016-05-12391.00391.00382.00382.0030001163000
2016-05-11391.00391.00391.00391.001000391000
2016-05-1000
2016-05-0900
2016-05-06393.00393.00390.00390.0050001962000
2016-05-0200
2016-04-28393.00393.00393.00393.002000786000
2016-04-2700
2016-04-2600
2016-04-2500
2016-04-2200
2016-04-21431.00431.00431.00431.0030001293000
2016-04-20478.00478.00478.00478.0070003346000
2016-04-19398.00398.00398.00398.001000398000
2016-04-18388.00388.00388.00388.002000776000
2016-04-15378.00378.00378.00378.001000378000
2016-04-1400
2016-04-13378.00378.00377.00377.002000755000
2016-04-1200
2016-04-11373.00373.00373.00373.001000373000
2016-04-08380.00380.00380.00380.0040001520000
2016-04-0700
2016-04-0600
2016-04-0500
2016-04-0400
2016-04-0100
2016-03-3100
2016-03-3000
2016-03-2900
2016-03-2800
2016-03-2500
2016-03-2400
2016-03-2300
2016-03-2200
2016-03-1800
2016-03-1700
2016-03-16380.00380.00380.00380.0040001520000
2016-03-15379.00379.00379.00379.001000379000
2016-03-1400
2016-03-1100
2016-03-1000
2016-03-09380.00380.00379.00379.0040001519000
2016-03-0800
2016-03-0700
2016-03-0400
2016-03-0300
2016-03-0200
2016-03-0100
2016-02-29370.00370.00370.00370.001000370000
2016-02-2600
2016-02-2500
2016-02-2400
2016-02-2300
2016-02-2200
2016-02-19380.00380.00380.00380.0030001140000
2016-02-18376.00376.00376.00376.0030001128000
2016-02-1700
2016-02-1600
2016-02-1500
2016-02-1200
2016-02-1000
2016-02-0900
2016-02-08366.00366.00366.00366.0030001098000
2016-02-0500
2016-02-04366.00366.00366.00366.001000366000
2016-02-0300
2016-02-0200
2016-02-0100
2016-01-2900
2016-01-2800
2016-01-2700
2016-01-26362.00362.00362.00362.001000362000
2016-01-2500
2016-01-2200
2016-01-2100
2016-01-20373.00373.00373.00373.001000373000
2016-01-1900
2016-01-18380.00380.00380.00380.0040001520000
2016-01-15373.00373.00373.00373.001000373000
2016-01-1400
2016-01-13373.00373.00373.00373.001000373000
2016-01-1200
2016-01-08386.00386.00386.00386.0030001158000
2016-01-0700
2016-01-06387.00387.00387.00387.001000387000
2016-01-0500
2016-01-04387.00387.00387.00387.001000387000
2015-12-3000
2015-12-2900
2015-12-2800
2015-12-2500
2015-12-2400
2015-12-2200
2015-12-21387.00387.00387.00387.0030001161000
2015-12-18380.00380.00380.00380.002000760000
2015-12-1700
2015-12-1600
2015-12-15374.00374.00373.00373.0090003360000
2015-12-14373.00373.00373.00373.002000746000
2015-12-11380.00380.00380.00380.001000380000
2015-12-10373.00373.00373.00373.001000373000
2015-12-0900
2015-12-08381.00381.00381.00381.0040001524000
2015-12-0700
2015-12-04381.00381.00381.00381.001000381000
2015-12-0300

   ※ 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