[7631 東証1部] マクニカ 日足 時系列データ

[7631 東証1部] マクニカ (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2015-03-263840.003840.003775.003830.0042800162997000
2015-03-253795.003795.003770.003780.001640062062500
2015-03-243740.003785.003735.003770.0026600100070000
2015-03-233795.003795.003715.003720.0044200165557500
2015-03-203725.003760.003720.003760.0040400151066000
2015-03-193710.003740.003635.003725.0059300218847500
2015-03-183685.003700.003655.003695.0040400148742000
2015-03-173665.003695.003665.003685.002020074372000
2015-03-163655.003715.003640.003660.0036100132346000
2015-03-133750.003750.003685.003720.0051300191413500
2015-03-123700.003715.003650.003680.0031700117235000
2015-03-113665.003690.003615.003665.0029000105868500
2015-03-103650.003660.003625.003630.001520055341500
2015-03-093640.003680.003635.003650.001390050840000
2015-03-063650.003675.003650.003665.001620059354000
2015-03-053645.003680.003640.003645.002480090708000
2015-03-043700.003705.003645.003665.0033700123544000
2015-03-033700.003730.003675.003685.001950072022000
2015-03-023715.003725.003675.003700.0036500135264000
2015-02-273800.003800.003705.003715.0054800204839500
2015-02-263730.003770.003695.003760.0035600133122000
2015-02-253795.003795.003660.003705.0071600266329000
2015-02-243750.003785.003750.003780.001520057320500
2015-02-233815.003815.003755.003780.0048400183107500
2015-02-203810.003830.003760.003775.0026400100051000
2015-02-193815.003835.003760.003810.0034100129846000
2015-02-183700.003810.003695.003790.0030000113322500
2015-02-173575.003675.003575.003670.002400087375500
2015-02-163520.003580.003520.003570.001590056533500
2015-02-133505.003515.003490.003490.0034000118903000
2015-02-123500.003530.003495.003510.001690059426000
2015-02-103475.003500.003465.003490.001120039063000
2015-02-093490.003500.003470.003490.00890031048500
2015-02-063465.003470.003440.003455.002110072900500
2015-02-053465.003485.003435.003435.001810062466000
2015-02-043450.003500.003445.003470.002110073270000
2015-02-033480.003480.003420.003430.002840097669000
2015-02-023490.003520.003465.003515.002700094539500
2015-01-303475.003490.003440.003480.0033800117272500
2015-01-293405.003435.003400.003405.002650090449000
2015-01-283365.003410.003350.003400.002060069851000
2015-01-273360.003365.003335.003350.0034800116578500
2015-01-263325.003410.003290.003385.0057000190796500
2015-01-233320.003360.003315.003345.001400046715500
2015-01-223305.003330.003295.003325.00970032128000
2015-01-213335.003335.003305.003305.002260075009000
2015-01-203275.003335.003275.003335.00890029500000
2015-01-193280.003285.003245.003275.00520017012500
2015-01-163230.003260.003220.003245.002490080662500
2015-01-153265.003295.003265.003290.001100036087500
2015-01-143330.003330.003265.003280.001640054026500
2015-01-133280.003325.003250.003320.002760090629000
2015-01-093260.003295.003220.003270.002160070653000
2015-01-083275.003280.003255.003265.001280041843000
2015-01-073240.003270.003240.003250.001310042685000
2015-01-063280.003310.003235.003250.0036000117371500
2015-01-053360.003360.003340.003340.00730024448500
2014-12-303375.003385.003360.003365.00790026659000
2014-12-293380.003380.003330.003375.001120037709000
2014-12-263325.003385.003325.003380.001330044714500
2014-12-253295.003340.003290.003320.001550051438000
2014-12-243265.003320.003265.003285.0050800167673500
2014-12-223250.003270.003230.003265.001860060517000
2014-12-193230.003290.003220.003250.002620085339000
2014-12-183210.003235.003165.003170.002350075006500
2014-12-173175.003200.003160.003170.001950062002500
2014-12-163215.003230.003145.003155.0037800120357500
2014-12-153250.003270.003245.003245.001500048796500
2014-12-123250.003285.003250.003255.002850092870500
2014-12-113280.003280.003230.003270.001770057768000
2014-12-103235.003285.003235.003260.001760057408500
2014-12-093285.003305.003280.003280.001260041444000
2014-12-083280.003310.003280.003305.00960031718000
2014-12-053315.003315.003250.003275.0036100118304000
2014-12-043260.003305.003230.003280.0046500152543000
2014-12-033315.003340.003260.003270.0032900108492000
2014-12-023325.003350.003300.003320.001410046838500
2014-12-013345.003350.003305.003315.001370045466500
2014-11-283345.003345.003300.003300.001870062075000
2014-11-273310.003310.003260.003275.0034400113011000
2014-11-263325.003360.003305.003345.002340078205500
2014-11-253290.003375.003270.003370.0055500185328500
2014-11-213215.003230.003195.003205.0031200100152000
2014-11-203290.003290.003215.003215.001640053146000
2014-11-193175.003260.003175.003245.002340075652000
2014-11-183150.003205.003150.003175.0041200131074000
2014-11-173210.003220.003140.003145.0041300131132500
2014-11-143250.003260.003195.003240.0073800238543500
2014-11-133170.003200.003155.003200.002820089686500
2014-11-123160.003215.003145.003185.0041900133541000
2014-11-113125.003150.003110.003125.0032700102389500
2014-11-103150.003155.003115.003125.002110066086500
2014-11-073150.003160.003120.003150.001470046206500
2014-11-063155.003170.003110.003120.0040800128273500
2014-11-053245.003290.003115.003145.0070300223078500
2014-11-043365.003365.003230.003275.0044300145189500
2014-10-313130.003245.003110.003225.0035800113720500
2014-10-303140.003150.003085.003090.0065200203012000
2014-10-293105.003150.003105.003140.0053200166684500
2014-10-283160.003225.003105.003115.0048500152044000
2014-10-273135.003315.003095.003210.0042800137448000
2014-10-243165.003165.003060.003065.001500046412500
2014-10-233095.003135.003070.003100.001130035013500
2014-10-223090.003110.003035.003095.002600079955500
2014-10-213080.003080.003015.003025.002480075251000
2014-10-203105.003105.003040.003080.002300070520500
2014-10-173115.003185.003015.003020.001570047937000
2014-10-163095.003115.003080.003090.002400074236500
2014-10-153155.003220.003150.003170.002620083355000
2014-10-143165.003245.003140.003160.002340074105000
2014-10-103200.003270.003200.003230.001970063440500
2014-10-093335.003340.003265.003270.002760090797500
2014-10-083365.003380.003350.003365.001710057533500
2014-10-073500.003500.003390.003400.0029600102021500
2014-10-063380.003430.003380.003430.001250042644000
2014-10-033335.003385.003335.003370.001210040731000
2014-10-023480.003480.003365.003370.002330079408500
2014-10-013545.003545.003455.003475.0030400106334500
2014-09-303570.003570.003455.003500.001790062583000
2014-09-293535.003565.003485.003510.001580055445000
2014-09-263555.003555.003490.003505.001750061440500
2014-09-253475.003600.003470.003600.0030500107553500
2014-09-243440.003495.003420.003475.001480051290500
2014-09-223480.003480.003415.003440.001980068029000
2014-09-193475.003510.003440.003490.002830098348000
2014-09-183450.003465.003440.003460.001740060102000
2014-09-173455.003495.003450.003450.001860064514000
2014-09-163465.003465.003425.003455.001170040329500
2014-09-123450.003465.003430.003445.0031300107935000
2014-09-113450.003450.003395.003415.001300044439500
2014-09-103335.003410.003335.003410.001560052725500
2014-09-093400.003410.003345.003385.001970066481500
2014-09-083350.003400.003340.003395.001830061944000
2014-09-053380.003380.003330.003350.001730057871500
2014-09-043395.003410.003355.003380.001670056386000
2014-09-033450.003450.003380.003395.002760094111000
2014-09-023440.003450.003375.003410.002130072498000
2014-09-013390.003435.003370.003435.002440083072000
2014-08-293430.003430.003340.003380.0036200122160500
2014-08-283435.003435.003375.003410.001520051805500
2014-08-273445.003495.003435.003450.001830063335000
2014-08-263405.003445.003330.003430.002810096138000
2014-08-253405.003435.003395.003425.001260043111000
2014-08-223410.003430.003375.003405.001690057507500
2014-08-213415.003440.003400.003440.001280043793000
2014-08-203410.003435.003385.003410.0030300103241000
2014-08-193460.003475.003420.003440.001360046920000
2014-08-183410.003455.003410.003440.001990068363000
2014-08-153380.003415.003340.003380.0030400102826000
2014-08-143435.003455.003410.003415.001790061429000
2014-08-133345.003425.003340.003410.0033100112336000
2014-08-123360.003365.003295.003330.0048100159949000
2014-08-113285.003350.003270.003340.0053000176066500
2014-08-083305.003370.003210.003280.0042700140551500
2014-08-073345.003380.003300.003345.0044100146926000
2014-08-063385.003405.003335.003345.0036100121324500
2014-08-053425.003430.003405.003420.002420082681000
2014-08-043380.003425.003370.003420.0031600107693500
2014-08-013400.003420.003365.003400.0029700101050500
2014-07-313430.003430.003390.003410.0036500124342500
2014-07-303405.003410.003365.003400.0047700162103000
2014-07-293315.003415.003300.003400.0072100242059500
2014-07-283355.003435.003325.003385.0060100202748500
2014-07-253360.003375.003340.003355.002210074163500
2014-07-243250.003320.003235.003320.0036900121463000
2014-07-233350.003370.003255.003260.0058000191492000
2014-07-223370.003445.003370.003385.002660090650000
2014-07-183395.003405.003350.003380.002000067565000
2014-07-173360.003445.003350.003435.0041100139745000
2014-07-163395.003440.003380.003385.001850062998000
2014-07-153390.003400.003355.003395.002250076193000
2014-07-143355.003385.003355.003380.002260076175000
2014-07-113410.003415.003335.003365.0033400112357000
2014-07-103485.003485.003405.003420.002740094266500
2014-07-093450.003510.003445.003480.0037900131466500
2014-07-083430.003515.003420.003500.0046500161646000
2014-07-073420.003435.003400.003425.0031100106304000
2014-07-043410.003425.003395.003415.002230076034500
2014-07-033415.003430.003390.003405.0035500120994500
2014-07-023390.003410.003380.003405.002700091836000
2014-07-013395.003420.003370.003390.0034500117037500
2014-06-303345.003400.003345.003385.0031600106878000
2014-06-273300.003330.003260.003325.0037700124797500
2014-06-263325.003330.003305.003320.0038400127449500
2014-06-253305.003335.003295.003320.0054000179295500
2014-06-243320.003345.003310.003320.0036600121509500
2014-06-233345.003350.003290.003320.0035600118079500
2014-06-203285.003345.003265.003345.0043400143853000
2014-06-193275.003320.003265.003315.0044400146606000
2014-06-183215.003265.003200.003255.0048400156425000
2014-06-173180.003215.003180.003210.0041300132086000
2014-06-163165.003205.003160.003180.002590082358500
2014-06-133095.003160.003095.003150.003010093976000
2014-06-123105.003175.003100.003135.002900090939500
2014-06-113035.003140.003035.003125.0035600110666500
2014-06-103095.003120.003025.003055.0049900152779500
2014-06-093120.003120.003080.003110.002560079415500
2014-06-063100.003125.003090.003105.002140066474000
2014-06-053110.003125.003095.003120.001830056871000
2014-06-043110.003125.003100.003125.002050063797000
2014-06-033100.003115.003090.003095.003070095231500
2014-06-023040.003075.003025.003060.003170096633500
2014-05-303030.003035.003010.003030.001340040538500
2014-05-293005.003025.002993.003025.0037800113755400
2014-05-283040.003045.003000.003010.002460074327500
2014-05-273005.003045.003005.003005.001190035982000
2014-05-262990.003015.002990.003015.001400042098400
2014-05-233060.003080.002982.002989.0046900141103300
2014-05-223005.003040.002995.003035.002300069453000
2014-05-213020.003020.002983.003005.001750052560300
2014-05-202969.003050.002965.003020.0039300118501100
2014-05-192935.002991.002932.002964.0035800106146100
2014-05-162980.002981.002908.002928.0039100114919300
2014-05-152993.003030.002957.002990.002270067859200
2014-05-142948.002999.002940.002993.001700050660500
2014-05-132960.002973.002925.002928.001490043880100
2014-05-122990.002990.002930.002935.002600076781700
2014-05-092999.003040.002982.002990.0034200102836900
2014-05-083025.003065.002990.002992.002910087760700
2014-05-073035.003070.003005.003005.0037200112500000
2014-05-023060.003095.003050.003070.002580079287000
2014-05-013045.003135.003030.003130.0042900132794000
2014-04-302936.003060.002910.003025.0089200267604400
2014-04-283060.003060.002950.003025.0038000115031300
2014-04-253105.003115.003050.003095.0033800104289500
2014-04-243080.003105.003055.003100.002470076184500
2014-04-233050.003075.003030.003060.00930028413000
2014-04-223080.003100.003050.003050.001120034299500
2014-04-213110.003125.003075.003100.001640050900000
2014-04-183050.003110.003035.003100.0033100101984500
2014-04-173075.003085.003060.003065.002360072477500
2014-04-163040.003085.003025.003085.001570048022500
2014-04-152994.003045.002994.003020.002830085522700
2014-04-142983.003035.002983.002990.002130064033100
2014-04-112949.002989.002946.002970.002350069827100
2014-04-103050.003070.002990.002999.0039100118174700
2014-04-093055.003090.003045.003050.0049400151501500
2014-04-083045.003090.003035.003045.0037200113494500
2014-04-073030.003085.003020.003045.002110064505500
2014-04-043095.003110.003070.003100.0046600144073500
2014-04-033065.003145.003050.003130.0084000260990500
2014-04-023040.003100.003025.003030.0058200177686000
2014-04-013055.003075.002996.003070.0087700266069400
2014-03-313030.003065.002968.003055.0088200265227000
2014-03-282990.003055.002900.003050.00185600554858000
2014-03-272730.002935.002712.002931.00190500540583400
2014-03-262779.002792.002691.002700.00239700659780100
2014-03-252651.002662.002615.002647.00105800279395200
2014-03-242783.002804.002670.002680.00137400377156800
2014-03-202879.002879.002783.002783.0063900180062900

   ※ 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