[7594 大証1部] マルカキカイ 日足 時系列データ

[7594 大証1部] マルカキカイ (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2009-05-07605.00605.00605.00605.001000605000
2009-05-0100
2009-04-3000
2009-04-28587.00595.00587.00595.00700411700
2009-04-27598.00598.00588.00588.00300178400
2009-04-2400
2009-04-23590.00590.00590.00590.0010059000
2009-04-22600.00600.00600.00600.0010060000
2009-04-21591.00591.00581.00581.00200117200
2009-04-20585.00590.00579.00590.00400234400
2009-04-17571.00577.00571.00577.00800460600
2009-04-16575.00577.00575.00575.0023001323200
2009-04-15577.00577.00571.00571.00900516400
2009-04-14575.00575.00573.00573.00500287300
2009-04-13567.00575.00567.00575.0028001598100
2009-04-10559.00569.00559.00568.00600338900
2009-04-09555.00571.00555.00556.0024001352700
2009-04-08570.00575.00561.00561.0033001873900
2009-04-07575.00585.00575.00584.0028001623200
2009-04-06572.00578.00564.00565.0051002912200
2009-04-03578.00578.00568.00569.0026001494400
2009-04-02599.00599.00566.00567.0056003271600
2009-04-01598.00605.00566.00566.0041002401600
2009-03-31601.00622.00600.00618.0023001404200
2009-03-30623.00639.00610.00610.0044002743300
2009-03-27622.00630.00615.00622.0053003296300
2009-03-26600.00629.00580.00609.0035002108900
2009-03-25580.00596.00580.00595.0046002714800
2009-03-24571.00582.00567.00580.0092005283600
2009-03-23550.00569.00550.00569.0070003920600
2009-03-19530.00551.00528.00549.0092004907700
2009-03-18528.00533.00515.00521.0075003938700
2009-03-17509.00509.00498.00508.0038001915800
2009-03-16501.00526.00496.00508.0055002791300
2009-03-13496.00511.00496.00496.0064003209400
2009-03-12486.00496.00485.00491.0035001721300
2009-03-11486.00497.00484.00489.0024001176200
2009-03-10483.00496.00483.00496.001800880800
2009-03-09467.00520.00466.00497.0068003367700
2009-03-06467.00477.00466.00467.0062002912200
2009-03-05472.00472.00463.00467.0054002522500
2009-03-04466.00467.00465.00467.0022001024800
2009-03-03475.00475.00465.00466.0036001698700
2009-03-02472.00472.00464.00468.0029001353800
2009-02-27470.00473.00466.00472.0044002067500
2009-02-26477.00478.00461.00466.0048002247900
2009-02-25465.00468.00464.00467.0037001724100
2009-02-24463.00468.00462.00467.001800837100
2009-02-23471.00473.00464.00470.0024001125700
2009-02-20480.00488.00471.00471.0051002440200
2009-02-19478.00478.00464.00474.0058002716400
2009-02-18473.00473.00461.00468.0056002627000
2009-02-17485.00485.00462.00463.0054002534700
2009-02-16487.00487.00484.00485.002000971400
2009-02-13463.00488.00463.00472.0041001946700
2009-02-12483.00488.00462.00462.0046002183600
2009-02-10495.00499.00490.00492.0023001136700
2009-02-09495.00499.00492.00494.0021001037800
2009-02-06502.00502.00494.00495.001400697600
2009-02-05500.00500.00498.00500.0033001647100
2009-02-04496.00504.00496.00500.001200599500
2009-02-03505.00506.00501.00501.0025001260700
2009-02-02493.00504.00493.00503.001800902500
2009-01-30510.00510.00500.00503.0033001663400
2009-01-29510.00510.00500.00510.001800912200
2009-01-28504.00507.00502.00503.0032001611200
2009-01-27498.00504.00497.00504.001800900000
2009-01-26495.00495.00480.00495.0033001614000
2009-01-23506.00506.00485.00491.00110005445000
2009-01-22510.00520.00504.00516.0022001117800
2009-01-21512.00515.00502.00502.0061003109400
2009-01-20536.00536.00513.00524.0061003227500
2009-01-19515.00521.00512.00512.00900464300
2009-01-16507.00515.00503.00515.0050002541700
2009-01-15517.00520.00503.00505.0073003713200
2009-01-14540.00541.00520.00523.00109005754100
2009-01-13563.00563.00545.00557.0059003254100
2009-01-09566.00569.00560.00563.0046002588700
2009-01-08566.00566.00559.00560.0048002694400
2009-01-07571.00571.00564.00565.0066003740300
2009-01-06565.00565.00557.00561.0040002244300
2009-01-05572.00572.00560.00560.001000567100
2008-12-30557.00572.00557.00570.0027001523100
2008-12-29553.00557.00545.00557.0039002149700
2008-12-26544.00544.00539.00544.00800434400
2008-12-25560.00560.00538.00542.0042002300300
2008-12-24560.00565.00550.00555.0097005384400
2008-12-22555.00562.00554.00560.0074004118300
2008-12-19556.00558.00550.00558.0042002330000
2008-12-18562.00562.00551.00557.0066003685200
2008-12-17555.00555.00532.00542.0068003731100
2008-12-16550.00555.00550.00554.0061003366300
2008-12-15550.00556.00549.00551.0080004419200
2008-12-12569.00570.00550.00550.00153008588100
2008-12-11584.00584.00569.00574.00119006846400
2008-12-10606.00609.00566.00586.0091005347000
2008-12-09614.00620.00606.00610.0090005520000
2008-12-08630.00635.00625.00629.00121007608000
2008-12-05635.00651.00633.00638.0042002691400
2008-12-04644.00644.00632.00639.0040002551700
2008-12-03645.00652.00645.00650.0042002717600
2008-12-02652.00655.00647.00650.0055003578200
2008-12-01655.00659.00653.00653.0049003210700
2008-11-28671.00680.00662.00669.0064004273400
2008-11-27673.00683.00673.00681.0027001833800
2008-11-26700.00700.00677.00682.0062004290100
2008-11-25749.00749.00702.00716.00137009929800
2008-11-21761.00779.00754.00779.001780013549900
2008-11-20771.00773.00760.00766.0075005735100
2008-11-19777.00777.00768.00772.0069005331700
2008-11-18779.00780.00772.00776.0074005746400
2008-11-17759.00779.00758.00776.0041003148900
2008-11-14770.00775.00752.00760.0059004503300
2008-11-13770.00770.00750.00769.0086006566300
2008-11-12777.00777.00771.00775.0046003562300
2008-11-11791.00791.00775.00781.0055004297200
2008-11-10792.00797.00777.00779.00109008544400
2008-11-07790.00791.00775.00790.0065005107400
2008-11-06800.00800.00793.00795.0097007722200
2008-11-05800.00812.00795.00803.001880015145300
2008-11-04808.00810.00795.00800.00101008091100
2008-10-31815.00820.00802.00815.001490012130800
2008-10-30773.00815.00772.00815.0067005296300
2008-10-29749.00770.00725.00758.0074005545400
2008-10-28730.00735.00710.00734.0064004655500
2008-10-27744.00752.00731.00735.0041003045900
2008-10-24797.00801.00769.00774.0050003907800
2008-10-23800.00800.00771.00797.0046003648400
2008-10-22840.00845.00821.00821.0051004263300
2008-10-21820.00849.00816.00847.0065005386800
2008-10-20798.00829.00798.00818.0071005733800
2008-10-17777.00780.00757.00774.0037002855300
2008-10-16770.00770.00732.00740.0056004190900
2008-10-15775.00782.00755.00782.0058004459600
2008-10-14729.00760.00729.00755.0073005414000
2008-10-10700.00717.00680.00695.0078005434400
2008-10-09680.00718.00680.00718.0035002448500
2008-10-08701.00710.00655.00689.0062004282100
2008-10-07744.00744.00700.00715.001620011702000
2008-10-06796.00796.00761.00765.001330010334900
2008-10-03840.00844.00816.00820.0076006284000
2008-10-02850.00850.00840.00849.0078006591000
2008-10-01854.00858.00842.00850.00117009948100
2008-09-30850.00854.00841.00854.00103008754000
2008-09-29861.00861.00855.00855.001600013743700
2008-09-26860.00861.00855.00860.003200027502900
2008-09-25860.00860.00857.00857.0057004899500
2008-09-24875.00875.00856.00860.0056004818400
2008-09-22880.00889.00866.00874.001520013356700
2008-09-19877.00880.00860.00880.0080007011300
2008-09-18889.00889.00868.00877.0088007763700
2008-09-17905.00915.00884.00890.0072006434900
2008-09-16910.00939.00882.00905.001310012078500
2008-09-12935.00935.00916.00933.0039003629000
2008-09-11935.00935.00928.00935.0052004855300
2008-09-10937.00939.00925.00935.0040003735500
2008-09-09949.00949.00935.00937.0038003565800
2008-09-08927.00957.00927.00929.0043004040900
2008-09-05931.00931.00907.00927.0037003435000
2008-09-04935.00949.00933.00948.0053004982800
2008-09-03937.00955.00937.00955.0035003300700
2008-09-02954.00961.00941.00941.0048004559400
2008-09-01995.00995.00969.00969.0024002359700
2008-08-29976.00998.00966.00997.0077007610100
2008-08-28975.00980.00971.00976.0024002346400
2008-08-27989.00989.00971.00975.0021002057100
2008-08-26993.00996.00990.00990.0033003277400
2008-08-25965.00993.00965.00993.0066006486400
2008-08-22952.00953.00949.00949.0021001999900
2008-08-21950.00952.00947.00948.0022002090200
2008-08-20949.00950.00936.00950.0030002833300
2008-08-19963.00963.00942.00950.0037003532300
2008-08-18939.00955.00935.00955.0055005189700
2008-08-15932.00951.00932.00949.0035003297400
2008-08-14945.00946.00931.00932.0046004328400
2008-08-13968.00970.00947.00947.0039003753900
2008-08-12991.00991.00961.00968.0032003131800
2008-08-11988.00997.00988.00991.0043004271200
2008-08-08962.00988.00960.00988.0027002630700
2008-08-07979.00979.00956.00962.0025002417800
2008-08-06949.00980.00947.00979.0040003876100
2008-08-05942.00948.00942.00947.0026002458600
2008-08-04950.00950.00930.00942.0057005362900
2008-08-01957.00968.00930.00940.0074007097600
2008-07-31965.00965.00945.00952.0066006319700
2008-07-30958.00968.00935.00935.0079007502100
2008-07-29989.00989.00950.00952.0094009066600
2008-07-28987.00990.00950.00990.0077007507700
2008-07-251011.001012.00980.00982.0024002395400
2008-07-241020.001020.00970.001011.0055005509700
2008-07-231010.001023.00996.001011.0093009405000
2008-07-22989.001010.00987.001010.0033003282100
2008-07-181000.001006.00939.00964.0074007277500
2008-07-17993.001000.00993.00995.0031003089900
2008-07-16980.00990.00980.00990.0033003252200
2008-07-15980.00994.00966.00980.0086008423900
2008-07-14932.00960.00931.00955.0024002259900
2008-07-11955.00960.00929.00932.0027002538300
2008-07-10960.00983.00956.00965.0029002825100
2008-07-09980.00991.00962.00962.0029002829300
2008-07-08978.00979.00956.00975.0037003587700
2008-07-071000.001000.00989.00998.0057005689200
2008-07-04990.001000.00989.00999.0048004763100
2008-07-03998.001000.00987.001000.0038003791600
2008-07-021018.001018.00995.00998.0049004920400
2008-07-011017.001019.00995.001018.0013001315800
2008-06-301015.001019.001015.001017.0012001219800
2008-06-27991.00991.00990.00990.0068006735700
2008-06-261000.001000.00980.00990.0018001792300
2008-06-25975.001000.00973.001000.0034003331300
2008-06-24985.00991.00981.00985.0041004038500
2008-06-23997.001000.00980.001000.0032003166900
2008-06-201025.001035.00976.001000.001350013675000
2008-06-191010.001025.001010.001025.0091009222100
2008-06-181020.001029.001001.001010.0052005300100
2008-06-17999.001000.00997.001000.0021002097100
2008-06-16982.00997.00982.00997.0051005030100
2008-06-131013.001013.00981.00982.0052005190300
2008-06-12965.001010.00965.001010.001220012162000
2008-06-11970.00970.00962.00962.0018001741700
2008-06-10970.00970.00961.00969.0059005708200
2008-06-09983.00983.00938.00960.0071006852700
2008-06-061003.001013.001000.001002.0024002411300
2008-06-051015.001015.001002.001002.0016001608400
2008-06-041015.001015.001004.001015.0029002937000
2008-06-031017.001017.001002.001002.0059005982100
2008-06-021009.001016.001002.001005.0022002222400
2008-05-301019.001024.001000.001010.0071007182600
2008-05-291015.001021.001010.001012.0032003251700
2008-05-281028.001028.001005.001013.0035003579700
2008-05-271000.001034.001000.001028.0019001939700
2008-05-261027.001037.001003.001036.0061006172500
2008-05-231032.001039.001028.001038.001360014066100
2008-05-221000.001025.001000.001018.0069006990000
2008-05-211034.001037.001013.001015.001390014283200
2008-05-201010.001039.001006.001039.001920019543100
2008-05-19975.001008.00960.001005.002250022066700
2008-05-16975.00980.00956.00956.0038003695100
2008-05-15978.00980.00969.00975.0066006458500
2008-05-14940.00971.00940.00965.001040010035100
2008-05-13936.00950.00934.00940.0047004438900
2008-05-12949.00949.00936.00944.0013001228700
2008-05-09970.00970.00930.00959.0033003168900
2008-05-08955.00969.00950.00969.0029002770100
2008-05-07952.00970.00952.00955.0052005000500
2008-05-02952.00952.00931.00952.0026002459300
2008-05-01928.00938.00924.00930.0021001951000
2008-04-30945.00948.00934.00938.0026002449800
2008-04-28942.00945.00940.00945.0036003396300
2008-04-25924.00942.00924.00942.0035003279200

   ※ 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