[7594 東証1部] マルカキカイ 日足 時系列データ

[7594 東証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 
2017-12-182149.002167.002149.002157.00930020071500
2017-12-152153.002153.002127.002149.001400029963600
2017-12-142163.002163.002142.002153.00880018926100
2017-12-132165.002165.002137.002145.001180025328100
2017-12-122174.002178.002157.002163.00800017318400
2017-12-112196.002196.002159.002172.001170025383100
2017-12-082147.002186.002147.002183.001630035348200
2017-12-072177.002197.002171.002197.001270027835600
2017-12-062201.002204.002170.002173.001870040874200
2017-12-052141.002205.002129.002201.004300093430900
2017-12-042153.002175.002153.002159.001900041103500
2017-12-012142.002165.002139.002153.001920041271600
2017-11-302150.002166.002128.002159.003290070779300
2017-11-292176.002176.002140.002146.002360050913100
2017-11-282175.002180.002137.002165.00113100245084000
2017-11-272260.002261.002210.002225.00136300304589100
2017-11-242255.002264.002243.002248.003260073510000
2017-11-222231.002274.002225.002256.0058700131590500
2017-11-212190.002227.002188.002221.0082200180594400
2017-11-202180.002196.002177.002190.003320072521600
2017-11-172212.002212.002171.002180.003070067152600
2017-11-162186.002208.002177.002191.002790061154600
2017-11-152220.002231.002170.002193.003560078247600
2017-11-142220.002235.002220.002227.002000044482100
2017-11-132245.002248.002211.002215.002150047943500
2017-11-102240.002251.002225.002245.001560034945300
2017-11-092270.002285.002208.002242.0056500127434600
2017-11-082261.002270.002249.002263.002110047660700
2017-11-072214.002248.002211.002246.002250050224800
2017-11-062200.002226.002197.002222.002410053275000
2017-11-022200.002200.002180.002187.001980043373000
2017-11-012199.002215.002184.002191.004360095792300
2017-10-312186.002200.002177.002199.001850040577400
2017-10-302172.002178.002158.002172.002040044265200
2017-10-272122.002152.002122.002149.002350050295200
2017-10-262144.002154.002111.002115.002590054969700
2017-10-252181.002185.002145.002149.001960042351700
2017-10-242157.002178.002157.002166.001670036136200
2017-10-232176.002187.002167.002180.001680036569500
2017-10-202147.002158.002120.002151.001630034947100
2017-10-192189.002192.002136.002144.002910062994300
2017-10-182170.002195.002156.002185.002800061033700
2017-10-172179.002179.002118.002142.002420051912000
2017-10-162083.002154.002070.002139.004490095238200
2017-10-132044.002077.002040.002063.004430091222500
2017-10-122040.002050.002035.002042.002770056604800
2017-10-112030.002050.002023.002031.002950059986800
2017-10-102031.002045.001985.002026.004610093112900
2017-10-061950.002015.001915.002004.0084900167284400
2017-10-051900.001906.001896.001906.001610030612900
2017-10-041909.001910.001895.001899.001600030428200
2017-10-031930.001930.001904.001909.002100040236100
2017-10-021927.001927.001911.001918.001640031460100
2017-09-291898.001909.001890.001907.002170041201500
2017-09-281875.001898.001873.001898.001980037316300
2017-09-271855.001871.001853.001868.002920054356700
2017-09-261854.001856.001844.001855.004780088271100
2017-09-251844.001861.001844.001845.002270042070800
2017-09-221841.001845.001832.001839.001750032176000
2017-09-211847.001850.001839.001839.001320024328700
2017-09-201834.001848.001832.001840.001460026873100
2017-09-191835.001844.001827.001827.001680030835800
2017-09-151815.001830.001815.001820.001490027125500
2017-09-141836.001840.001822.001822.001270023219600
2017-09-131825.001846.001823.001823.001630029865200
2017-09-121826.001836.001823.001823.001540028157700
2017-09-111815.001850.001815.001821.002400043889600
2017-09-081828.001834.001810.001813.002000036484700
2017-09-071829.001843.001826.001828.001040019061400
2017-09-061840.001877.001815.001836.001360024981100
2017-09-051872.001880.001819.001828.001960036227500
2017-09-041897.001901.001870.001879.00970018294000
2017-09-011890.001904.001887.001897.001070020282800
2017-08-311880.001898.001880.001895.002430045822900
2017-08-301875.001885.001870.001880.003950074198300
2017-08-291890.001890.001861.001867.004140077931300
2017-08-281921.001928.001885.001891.004120078691800
2017-08-251935.001940.001921.001926.003220062173400
2017-08-241938.001942.001929.001929.001610031129900
2017-08-231950.001950.001929.001929.002450047516300
2017-08-221898.001922.001898.001915.00890017035300
2017-08-211884.001903.001884.001898.0033006257900
2017-08-181910.001910.001883.001883.001100020846000
2017-08-171912.001913.001907.001910.0014002673800
2017-08-161905.001925.001905.001912.00830015919100
2017-08-151909.001939.001905.001907.00860016515300
2017-08-141917.001923.001907.001909.001020019539300
2017-08-101920.001929.001907.001917.0043008241000
2017-08-091940.001940.001900.001910.001780034143400
2017-08-081952.001954.001935.001941.001680032666500
2017-08-071915.001942.001915.001939.003710071562000
2017-08-041895.001906.001893.001905.001190022620900
2017-08-031901.001910.001894.001905.001410026850300
2017-08-021870.001912.001860.001907.003780071237100
2017-08-011855.001864.001844.001851.001590029470900
2017-07-311858.001865.001850.001851.001170021731200
2017-07-281871.001876.001851.001854.001500027955600
2017-07-271874.001886.001866.001867.001530028697500
2017-07-261885.001890.001864.001871.001300024426500
2017-07-251883.001896.001870.001885.002420045628800
2017-07-241875.001875.001862.001874.00880016442900
2017-07-211874.001880.001866.001876.00910017033600
2017-07-201879.001892.001867.001868.00900016896000
2017-07-191876.001890.001875.001880.00940017675200
2017-07-181888.001888.001874.001875.00830015589800
2017-07-141883.001892.001883.001888.00720013603700
2017-07-131884.001894.001884.001886.0079400150030200
2017-07-121885.001896.001884.001888.001690031934700
2017-07-111882.001895.001882.001890.001600030256900
2017-07-101883.001898.001883.001885.001330025140000
2017-07-071884.001890.001873.001883.001680031658400
2017-07-061900.001908.001893.001893.001300024701100
2017-07-051890.001905.001885.001898.001100020882900
2017-07-041912.001912.001890.001895.00850016142000
2017-07-031875.001900.001875.001894.00830015689200
2017-06-301887.001888.001873.001875.00540010142700
2017-06-291890.001899.001878.001890.00620011711000
2017-06-281890.001896.001880.001882.0025004713000
2017-06-271889.001890.001878.001890.0041007730500
2017-06-261870.001904.001870.001878.00790014908000
2017-06-231898.001901.001874.001894.001400026514000
2017-06-221890.001904.001889.001899.002000037983200
2017-06-211880.001896.001880.001889.0048009073400
2017-06-201906.001906.001884.001897.001260023912800
2017-06-191895.001903.001889.001896.00650012330700
2017-06-161905.001905.001850.001881.00870016387800
2017-06-151905.001905.001888.001895.00720013660100
2017-06-141900.001902.001884.001900.00650012339700
2017-06-131900.001900.001890.001894.00560010625100
2017-06-121908.001908.001831.001882.0049009245600
2017-06-091899.001905.001885.001893.00890016891300
2017-06-081900.001905.001897.001899.0041007790700
2017-06-071895.001905.001889.001897.001070020303300
2017-06-061900.001900.001888.001890.0049009278400
2017-06-051883.001905.001883.001895.00590011175500
2017-06-021885.001908.001885.001908.001020019389800
2017-06-011890.001909.001890.001902.0050009515500
2017-05-311892.001900.001889.001895.0052009861700
2017-05-301895.001901.001873.001900.00830015675700
2017-05-291874.001905.001861.001895.001920036206600
2017-05-261886.001898.001884.001887.001390026259800
2017-05-251898.001904.001885.001895.00920017447500
2017-05-241903.001909.001895.001898.00780014829100
2017-05-231884.001905.001884.001894.001170022220100
2017-05-221899.001901.001886.001899.001480028046500
2017-05-191872.001900.001870.001899.001970037206100
2017-05-181881.001881.001850.001868.001130021092300
2017-05-171878.001899.001878.001894.002630049825100
2017-05-161896.001900.001880.001894.003760071185200
2017-05-151894.001897.001882.001891.002060038946700
2017-05-121875.001899.001875.001896.00990018706600
2017-05-111892.001896.001876.001895.001420026834000
2017-05-101891.001894.001876.001892.00750014158000
2017-05-091885.001896.001875.001893.001550029302400
2017-05-081825.001893.001825.001884.001730032266100
2017-05-021845.001845.001808.001825.001260023043800
2017-05-011825.001825.001807.001819.0034006175600
2017-04-281850.001850.001816.001822.00600010963000
2017-04-271840.001845.001806.001839.00780014304500
2017-04-261780.001810.001779.001806.00680012223700
2017-04-251732.001774.001732.001769.00650011451600
2017-04-241767.001767.001748.001753.0053009308000
2017-04-211748.001749.001727.001727.00690012000000
2017-04-201742.001752.001738.001747.0044007684100
2017-04-191736.001750.001730.001730.00590010249300
2017-04-181748.001757.001715.001735.00710012364400
2017-04-171702.001739.001702.001735.0044007571500
2017-04-141684.001702.001684.001702.0041006946800
2017-04-131681.001700.001678.001694.00820013862500
2017-04-121700.001705.001685.001685.00690011692700
2017-04-111710.001724.001701.001705.00670011461100
2017-04-101721.001726.001716.001717.0032005507100
2017-04-071707.001733.001707.001733.00690011889100
2017-04-061738.001747.001700.001705.002660045678300
2017-04-051785.001800.001785.001789.00840015061100
2017-04-041809.001809.001770.001786.001030018405600
2017-04-031800.001804.001787.001797.0054009701400
2017-03-311800.001834.001800.001803.001280023134500
2017-03-301785.001808.001785.001790.0052009330200
2017-03-291791.001823.001791.001804.00720012994700
2017-03-281792.001827.001786.001790.001330023903300
2017-03-271815.001889.001790.001795.001090019709200
2017-03-241855.001888.001822.001840.00840015563700
2017-03-231880.001890.001854.001872.0035006555500
2017-03-221895.001895.001872.001880.00820015474600
2017-03-211880.001906.001880.001895.00780014783500
2017-03-171885.001899.001882.001884.00650012281700
2017-03-161898.001898.001879.001885.00540010187300
2017-03-151880.001901.001874.001900.001200022698600
2017-03-141866.001879.001866.001876.0048008992800
2017-03-131873.001895.001870.001881.00680012791700
2017-03-101885.001895.001873.001895.002050038645400
2017-03-091817.001870.001817.001866.001060019608700
2017-03-081842.001842.001821.001825.00560010241300
2017-03-071855.001855.001840.001844.0043007935100
2017-03-061852.001859.001844.001855.0048008892800
2017-03-031859.001884.001854.001867.00600011204700
2017-03-021860.001879.001849.001874.001500027935600
2017-03-011835.001869.001817.001859.001370025132300
2017-02-281836.001868.001818.001837.00860015773700
2017-02-271823.001900.001820.001836.001040019103100
2017-02-241865.001865.001843.001849.0047008723900
2017-02-231865.001868.001851.001860.0047008730900
2017-02-221907.001907.001867.001872.00610011506800
2017-02-211892.001911.001856.001907.001430027039000
2017-02-201910.001910.001862.001892.00710013368100
2017-02-171919.001920.001903.001912.00810015500800
2017-02-161920.001920.001892.001894.00980018721400
2017-02-151850.001904.001840.001903.002180041004100
2017-02-141804.001837.001799.001829.001460026618000
2017-02-131828.001828.001764.001777.002090037398000
2017-02-101854.001870.001819.001828.001060019508600
2017-02-091871.001871.001817.001826.001570028779700
2017-02-081850.001898.001837.001869.003800070835500
2017-02-071849.001855.001823.001850.002090038578000
2017-02-061799.001855.001799.001850.002500045803600
2017-02-031770.001804.001770.001794.001960035158200
2017-02-021790.001796.001770.001786.002910051943800
2017-02-011776.001790.001768.001786.002980052970000
2017-01-311735.001777.001735.001776.004710082892100
2017-01-301734.001758.001724.001752.002960051612100
2017-01-271712.001741.001712.001734.002480042836000
2017-01-261640.001704.001636.001702.003460058014500
2017-01-251623.001637.001600.001634.002170035325700
2017-01-241612.001630.001607.001623.001180019115100
2017-01-231611.001620.001608.001613.001460023578300
2017-01-201606.001623.001606.001619.001410022803800
2017-01-191585.001638.001585.001606.002000032430200
2017-01-181584.001598.001473.001590.003040047386600
2017-01-171584.001594.001582.001585.001340021260500
2017-01-161624.001632.001576.001584.001970031629700
2017-01-131621.001622.001606.001619.00910014699300
2017-01-121622.001625.001580.001622.002220035713400
2017-01-111636.001649.001631.001636.001490024437400
2017-01-101672.001672.001647.001647.001490024672000
2017-01-061629.001677.001629.001672.002180036193900
2017-01-051638.001662.001628.001660.002720044944100
2017-01-041592.001638.001592.001638.002290037092400
2016-12-301599.001599.001586.001592.001890030060500
2016-12-291612.001612.001590.001599.001630026052900
2016-12-281597.001618.001541.001614.002020032339000
2016-12-271577.001600.001577.001597.001930030765700
2016-12-261591.001612.001591.001592.002080033230800
2016-12-221565.001584.001565.001584.001880029578000
2016-12-211545.001570.001527.001565.003530054952900
2016-12-201556.001570.001546.001551.002000031074600
2016-12-191553.001557.001538.001548.00980015163400
2016-12-161535.001557.001530.001556.002250034818000
2016-12-151522.001535.001521.001535.001630024922100
2016-12-141535.001535.001511.001521.00930014165200

   ※ 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。 

Twitter