[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 
2016-12-061470.001506.001467.001502.006210092331300
2016-12-051450.001466.001445.001466.004130060125500
2016-12-021438.001451.001432.001451.004500064879600
2016-12-011415.001437.001415.001436.004790068458700
2016-11-301417.001417.001400.001414.002570036272100
2016-11-291386.001414.001377.001408.006420089767200
2016-11-281396.001396.001372.001386.00113600157213600
2016-11-251453.001458.001443.001450.0086800125846100
2016-11-241452.001456.001446.001453.003650052980100
2016-11-221441.001444.001430.001441.003030043568400
2016-11-211450.001460.001441.001445.0070600102331800
2016-11-181460.001460.001440.001448.004750068988400
2016-11-171448.001470.001432.001458.004060059014900
2016-11-161409.001427.001409.001418.002460034930600
2016-11-151376.001408.001376.001404.002960041277800
2016-11-141350.001370.001350.001368.001970026873100
2016-11-111336.001359.001336.001345.002860038477400
2016-11-101342.001346.001323.001337.003930052595300
2016-11-091360.001360.001281.001300.005570073352400
2016-11-081345.001355.001338.001350.001980026710300
2016-11-071329.001341.001329.001341.001790023924900
2016-11-041325.001325.001305.001323.002260029797800
2016-11-021355.001355.001320.001330.003800050786900
2016-11-011340.001354.001340.001348.002910039197500
2016-10-311316.001340.001315.001339.003960052489500
2016-10-281290.001312.001290.001303.002540033068900
2016-10-271310.001316.001275.001288.004570059219500
2016-10-261297.001320.001297.001318.001790023441200
2016-10-251317.001319.001292.001299.002220028944700
2016-10-241307.001317.001307.001316.001480019401200
2016-10-211323.001323.001307.001307.001510019846000
2016-10-201287.001320.001287.001306.002170028372500
2016-10-191277.001289.001271.001287.001190015252100
2016-10-181265.001271.001263.001268.001580020026200
2016-10-171248.001268.001246.001260.001890023722500
2016-10-141242.001245.001237.001244.0068008439800
2016-10-131230.001248.001230.001242.002020025035400
2016-10-121216.001223.001216.001220.001180014393100
2016-10-111210.001223.001201.001219.001460017709700
2016-10-071204.001208.001200.001205.001130013591500
2016-10-061200.001210.001200.001204.001640019751200
2016-10-051200.001209.001200.001205.001110013368300
2016-10-041193.001207.001193.001202.001730020766200
2016-10-031176.001187.001176.001185.001150013600200
2016-09-301173.001176.001170.001173.001580018538800
2016-09-291166.001176.001161.001167.002300026881600
2016-09-281150.001157.001147.001155.002830032583100
2016-09-271143.001150.001138.001145.001960022378600
2016-09-261148.001149.001142.001142.0075008586200
2016-09-231140.001140.001135.001140.001150013099700
2016-09-211140.001140.001129.001138.001260014296000
2016-09-201128.001138.001125.001129.0071008022500
2016-09-161128.001130.001126.001130.0033003727000
2016-09-151137.001137.001125.001127.0052005880500
2016-09-141127.001133.001125.001132.0058006548300
2016-09-131127.001132.001127.001127.0057006434900
2016-09-121133.001133.001121.001125.0058006530500
2016-09-091127.001139.001127.001133.001020011534700
2016-09-081141.001141.001136.001138.0074008435800
2016-09-071137.001145.001129.001141.00940010688200
2016-09-061127.001139.001127.001131.00890010083500
2016-09-051125.001132.001121.001127.001020011487400
2016-09-021128.001128.001124.001125.0066007437800
2016-09-011130.001140.001125.001128.0053005989100
2016-08-311128.001137.001126.001130.0040004521400
2016-08-301121.001129.001121.001128.0018002023600
2016-08-291131.001145.001124.001129.00930010536200
2016-08-261114.001131.001111.001124.0080008985700
2016-08-251116.001120.001112.001114.0031003458100
2016-08-241111.001130.001111.001122.0019002133100
2016-08-231122.001127.001110.001110.0089009954400
2016-08-221122.001139.001121.001122.0084009448500
2016-08-191124.001131.001121.001121.0039004382900
2016-08-181148.001148.001124.001124.0061006917500
2016-08-171126.001148.001120.001126.0065007319000
2016-08-161133.001139.001122.001126.0069007791000
2016-08-151149.001149.001127.001133.0038004334900
2016-08-121148.001149.001136.001140.0086009831100
2016-08-101135.001136.001129.001132.0026002945500
2016-08-091127.001130.001125.001130.0016001804500
2016-08-081129.001129.001115.001121.0041004602400
2016-08-051127.001127.001100.001106.0019002106800
2016-08-041084.001094.001078.001091.0041004459600
2016-08-031124.001124.001063.001077.001830020046400
2016-08-021145.001145.001126.001128.0075008515600
2016-08-011135.001136.001123.001129.0057006429700
2016-07-291128.001139.001119.001137.001310014779500
2016-07-281121.001145.001121.001140.00930010553600
2016-07-271124.001139.001120.001130.001180013295000
2016-07-261156.001156.001112.001126.001760019871900
2016-07-251143.001168.001142.001159.001230014209200
2016-07-221120.001147.001120.001144.001270014401400
2016-07-211115.001127.001103.001120.002550028458300
2016-07-201091.001117.001090.001114.001200013208100
2016-07-191067.001090.001067.001086.001160012536400
2016-07-151078.001078.001061.001065.001320014098500
2016-07-141052.001068.001052.001058.001080011462200
2016-07-131055.001065.001050.001053.001030010886800
2016-07-121029.001049.001026.001043.001430014867800
2016-07-111008.001031.001004.001025.001490015163000
2016-07-081000.001005.00993.00993.001990019851700
2016-07-071040.001078.00991.00995.005550055903900
2016-07-061108.001108.001040.001042.004880051839600
2016-07-051128.001139.001128.001138.0053006005700
2016-07-041129.001145.001122.001143.001270014432200
2016-07-011115.001131.001115.001121.0037004146400
2016-06-301130.001141.001110.001115.001060011902000
2016-06-291119.001135.001119.001131.0044004962500
2016-06-281071.001138.001070.001108.001440015842200
2016-06-271070.001110.001070.001087.0084009144900
2016-06-241180.001180.001043.001060.002040022430400
2016-06-231160.001166.001152.001160.0065007539100
2016-06-221138.001160.001138.001160.001310015080500
2016-06-211122.001143.001122.001138.0053006000500
2016-06-201124.001145.001122.001128.001290014631200
2016-06-171073.001108.001069.001096.001400015233300
2016-06-161124.001124.001064.001066.001320014258500
2016-06-151100.001112.001082.001094.001580017344500
2016-06-141140.001141.001096.001104.002360026260900
2016-06-131156.001158.001134.001134.001990022826000
2016-06-101165.001169.001156.001162.001750020339300
2016-06-091167.001174.001165.001169.0080009349200
2016-06-081175.001185.001167.001169.001370016088300
2016-06-071175.001181.001169.001169.0082009625200
2016-06-061175.001176.001165.001170.001540018014400
2016-06-031192.001195.001183.001187.001740020676700
2016-06-021210.001210.001194.001195.001640019685600
2016-06-011204.001207.001197.001200.001340016104800
2016-05-311197.001206.001195.001195.002010024095900
2016-05-301195.001216.001193.001196.001190014262300
2016-05-271212.001212.001189.001191.002580030886100
2016-05-261230.001233.001212.001217.002790033976300
2016-05-251233.001247.001227.001229.001580019451900
2016-05-241239.001239.001227.001227.001380017021200
2016-05-231248.001248.001225.001241.001670020655200
2016-05-201215.001254.001215.001248.002490030900300
2016-05-191205.001225.001205.001215.001380016790800
2016-05-181214.001238.001205.001205.003800046006900
2016-05-171236.001236.001212.001214.001550018895900
2016-05-161231.001243.001225.001228.001900023394800
2016-05-131250.001250.001231.001233.001950024154600
2016-05-121257.001270.001243.001258.002260028363800
2016-05-111277.001286.001275.001278.0072009216700
2016-05-101268.001276.001251.001271.001980025030400
2016-05-091253.001287.001253.001265.00990012592400
2016-05-061311.001311.001254.001257.001510019140400
2016-05-021288.001288.001247.001256.002710034256100
2016-04-281322.001346.001302.001302.002220029309000
2016-04-271333.001334.001321.001321.001250016596800
2016-04-261342.001348.001321.001334.001360018146900
2016-04-251331.001344.001320.001334.001670022263200
2016-04-221325.001335.001320.001329.001520020192200
2016-04-211319.001326.001318.001325.001820024080600
2016-04-201308.001318.001305.001305.001310017165800
2016-04-191313.001315.001286.001305.001190015556600
2016-04-181290.001292.001275.001280.002040026166900
2016-04-151323.001328.001292.001300.003410044563600
2016-04-141328.001330.001313.001328.002150028442900
2016-04-131300.001330.001299.001320.00880011570500
2016-04-121294.001307.001287.001288.001660021458900
2016-04-111300.001340.001276.001292.001130014673400
2016-04-081300.001327.001272.001303.002690035063600
2016-04-071390.001397.001331.001345.001600021749100
2016-04-061448.001448.001395.001397.001900026812400
2016-04-051501.001550.001452.001452.00980014480300
2016-04-041536.001536.001441.001529.001090016473300
2016-04-011600.001609.001536.001536.002000031590200
2016-03-311606.001617.001603.001603.00950015286400
2016-03-301620.001621.001600.001606.00820013197400
2016-03-291569.001622.001569.001620.00720011539900
2016-03-281583.001595.001553.001595.001240019507100
2016-03-251571.001607.001516.001531.001030016001100
2016-03-241634.001634.001523.001584.001510023778300
2016-03-231631.001650.001614.001648.001470023973200
2016-03-221544.001629.001521.001629.003760060013500
2016-03-181474.001515.001472.001512.002380035535900
2016-03-171448.001468.001445.001467.001040015167700
2016-03-161432.001456.001432.001433.0050007217200
2016-03-151479.001479.001430.001444.00870012640200
2016-03-141433.001480.001430.001443.00980014182500
2016-03-111397.001434.001388.001412.001510021247800
2016-03-101399.001433.001397.001426.00710010087400
2016-03-091400.001401.001378.001389.0057007906300
2016-03-081419.001430.001401.001406.0034004801400
2016-03-071411.001430.001405.001422.0069009794400
2016-03-041403.001429.001399.001409.00750010567300
2016-03-031405.001438.001398.001411.00770010839300
2016-03-021460.001466.001400.001408.001080015401400
2016-03-011392.001415.001381.001383.001010014047900
2016-02-291396.001424.001381.001398.001560021795100
2016-02-261350.001414.001350.001393.00830011575200
2016-02-251311.001362.001311.001343.001410018881400
2016-02-241330.001340.001308.001311.001080014293200
2016-02-231388.001388.001301.001305.001260016915700
2016-02-221386.001412.001384.001386.001090015248100
2016-02-191370.001404.001366.001386.0069009546200
2016-02-181329.001444.001328.001398.001640022808400
2016-02-171302.001325.001268.001290.0077009991500
2016-02-161268.001359.001268.001314.001110014615900
2016-02-151300.001300.001256.001290.00950012173700
2016-02-121201.001273.001192.001226.002720033355100
2016-02-101328.001363.001261.001290.00990012915800
2016-02-091349.001377.001327.001328.00980013232100
2016-02-081415.001428.001405.001409.00970013718700
2016-02-051423.001458.001405.001445.001470021013600
2016-02-041430.001466.001400.001460.002020028999100
2016-02-031466.001469.001421.001460.001950028259600
2016-02-021527.001527.001486.001511.001660024953400
2016-02-011484.001529.001474.001529.002400035918300
2016-01-291423.001479.001405.001474.002080029973000
2016-01-281423.001440.001402.001440.001900027058600
2016-01-271393.001423.001371.001423.002050028712600
2016-01-261375.001400.001360.001363.002420033212500
2016-01-251370.001423.001370.001419.002120029627300
2016-01-221345.001373.001309.001370.002290030730000
2016-01-211330.001351.001260.001260.002870037610900
2016-01-201394.001397.001331.001331.001820024775000
2016-01-191392.001408.001376.001388.001350018810900
2016-01-181377.001387.001346.001384.002170029751800
2016-01-151533.001533.001413.001420.004610066964300
2016-01-141528.001548.001415.001495.0068900101626400
2016-01-131630.001704.001630.001700.00600010024100
2016-01-121664.001703.001599.001599.002150035225300
2016-01-081687.001723.001665.001682.001180019929800
2016-01-071757.001757.001692.001694.001030017646500
2016-01-061752.001757.001706.001717.00650011266400
2016-01-051791.001791.001733.001742.00680011934900
2016-01-041815.001815.001752.001768.00810014425600
2015-12-301812.001820.001788.001820.00750013548600
2015-12-291740.001816.001740.001787.001160020754800
2015-12-281699.001758.001697.001739.001490025782400
2015-12-251725.001725.001685.001688.001600027210800
2015-12-241753.001758.001720.001725.002050035604300
2015-12-221708.001737.001704.001719.001500025741300
2015-12-211758.001758.001687.001698.002030034639400
2015-12-181788.001788.001743.001748.001160020447400
2015-12-171788.001797.001767.001772.001430025492100
2015-12-161787.001787.001758.001767.001070018921500
2015-12-151766.001780.001746.001747.001130019840600
2015-12-141779.001787.001746.001783.00960016992500
2015-12-111799.001830.001776.001799.001950035166500
2015-12-101824.001830.001779.001790.001710030833900
2015-12-091849.001880.001836.001850.001790033351300
2015-12-081862.001868.001823.001847.001230022680500
2015-12-071877.001886.001860.001862.001350025213000
2015-12-041900.001900.001878.001883.001670031514600
2015-12-031918.001920.001898.001909.001970037665400
2015-12-021906.001923.001892.001915.003720071100900
2015-12-011900.001916.001893.001900.002380045271100
2015-11-301900.001910.001885.001900.003440065274300

   ※ 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