[7714 東証1部] モリテックス 日足 時系列データ

[7714 東証1部] モリテックス (精密機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-04-22288.00289.00288.00289.00202005818000
2016-04-21289.00289.00288.00288.00276007974300
2016-04-20288.00289.00288.00288.00102002938100
2016-04-19288.00289.00288.00288.00116003342300
2016-04-18288.00289.00288.00289.0052001499600
2016-04-15288.00289.00288.00289.0082002363200
2016-04-14288.00288.00288.00288.0075002160000
2016-04-13288.00289.00288.00288.0041001181500
2016-04-12288.00288.00288.00288.00800230400
2016-04-11288.00288.00288.00288.0085002448000
2016-04-08288.00288.00288.00288.0097002793600
2016-04-07289.00289.00288.00288.0068001958600
2016-04-06288.00288.00288.00288.007220020793600
2016-04-05288.00289.00288.00288.0054001555500
2016-04-04288.00288.00288.00288.00101002908800
2016-04-01288.00288.00288.00288.00172004953600
2016-03-31288.00289.00288.00288.003970011433900
2016-03-30287.00288.00287.00288.00168004833100
2016-03-29287.00287.00286.00287.00258007404300
2016-03-28287.00288.00287.00287.00317009098200
2016-03-25286.00287.00286.00286.003790010847000
2016-03-24287.00288.00286.00286.004920014116100
2016-03-23289.00289.00288.00289.002200634500
2016-03-22289.00289.00288.00288.0050001443800
2016-03-18288.00289.00288.00288.0048001383400
2016-03-17289.00289.00288.00288.0050001441600
2016-03-16289.00289.00288.00288.00104002998600
2016-03-15289.00289.00288.00289.0096002766900
2016-03-14288.00290.00287.00288.00170004902000
2016-03-11288.00288.00287.00287.00288008276300
2016-03-10287.00290.00287.00287.00104002994200
2016-03-09289.00289.00287.00287.005360015416300
2016-03-08290.00369.00288.00288.00338700106308000
2016-03-07290.00290.00289.00289.00146004223200
2016-03-04290.00292.00289.00290.00310008986200
2016-03-03289.00290.00289.00289.00236006820700
2016-03-02290.00292.00289.00291.004260012352400
2016-03-01289.00290.00289.00290.003960011452000
2016-02-29289.00290.00289.00289.00202005838100
2016-02-26290.00290.00289.00289.00181005235800
2016-02-25289.00290.00289.00289.00103002977800
2016-02-24289.00290.00289.00289.00233006738100
2016-02-23289.00290.00289.00289.003470010030400
2016-02-22289.00290.00289.00289.005490015866200
2016-02-19289.00290.00289.00289.00216006249800
2016-02-18289.00290.00289.00289.00333009627700
2016-02-17289.00289.00289.00289.00285008236500
2016-02-16289.00290.00289.00289.006010017405200
2016-02-15289.00290.00289.00289.005970017268000
2016-02-12289.00290.00289.00289.007390021364100
2016-02-10289.00290.00289.00289.004600013297500
2016-02-09289.00290.00289.00289.008120023468300
2016-02-08289.00290.00288.00289.0015530044871300
2016-02-05289.00290.00289.00289.0014140040867000
2016-02-04289.00290.00289.00290.006900019944900
2016-02-03289.00290.00289.00289.0011610033566600
2016-02-02288.00290.00288.00289.0026300075905200
2016-02-01288.00289.00288.00288.00505200145726700
2016-01-29289.00290.00288.00288.001120100323394500
2016-01-28217.00231.00216.00226.00282006256800
2016-01-27211.00219.00210.00219.00347007458900
2016-01-26208.00211.00207.00208.00129002697000
2016-01-25212.00215.00209.00210.005190010983100
2016-01-22205.00217.00203.00212.00471009826200
2016-01-21204.00213.00200.00201.006980014308100
2016-01-20213.00213.00209.00209.00106002235800
2016-01-19213.00215.00211.00212.00107002271000
2016-01-18210.00212.00208.00211.00180003776100
2016-01-15215.00217.00211.00211.00129002756400
2016-01-14217.00217.00210.00212.00388008295100
2016-01-13217.00222.00215.00217.00262005701900
2016-01-12223.00224.00215.00215.006610014484500
2016-01-08222.00228.00221.00228.00330007374300
2016-01-07223.00228.00222.00224.00214004803100
2016-01-06231.00233.00223.00223.00286006516200
2016-01-05228.00234.00226.00229.00430009835700
2016-01-04239.00240.00228.00228.006920016193700
2015-12-30268.00269.00237.00239.0024140060470000
2015-12-29215.00282.00214.00252.001084500282013000
2015-12-28209.00211.00200.00207.00214004421100
2015-12-25209.00217.00206.00206.00373007836500
2015-12-24223.00225.00205.00208.006600014313100
2015-12-22228.00229.00223.00223.00160003600900
2015-12-21228.00229.00226.00228.0093002117000
2015-12-18231.00234.00228.00228.00217004991200
2015-12-17235.00235.00230.00232.00225005224600
2015-12-16237.00237.00232.00232.0067001579000
2015-12-15245.00246.00233.00233.00197004694600
2015-12-14238.00239.00232.00237.00170004011600
2015-12-11244.00244.00240.00244.00144003498500
2015-12-10241.00245.00239.00244.0093002243600
2015-12-09247.00248.00242.00243.00275006725200
2015-12-08248.00249.00244.00247.00195004808500
2015-12-07247.00257.00247.00251.00238005972300
2015-12-04244.00248.00243.00245.00191004691700
2015-12-03250.00250.00243.00249.00208005126900
2015-12-02252.00255.00242.00248.006950017283800
2015-12-01239.00262.00239.00251.0017520044417600
2015-11-30238.00239.00234.00237.00180004261800
2015-11-27244.00244.00237.00239.00149003572100
2015-11-26236.00244.00235.00239.00316007561000
2015-11-25238.00240.00234.00235.00264006260700
2015-11-24237.00238.00231.00238.00300007036800
2015-11-20232.00236.00230.00233.00290006772000
2015-11-19234.00235.00230.00231.00179004153200
2015-11-18236.00236.00229.00231.00418009666800
2015-11-17242.00244.00230.00235.009900023246700
2015-11-16259.00259.00241.00243.0011260028185800
2015-11-13233.00290.00233.00267.001244900334005600
2015-11-12229.00234.00224.00224.00293006722500
2015-11-11220.00231.00220.00231.00385008723000
2015-11-10218.00222.00218.00221.00132002904200
2015-11-09220.00222.00219.00221.0093002047400
2015-11-06221.00221.00217.00219.0050001093500
2015-11-05220.00220.00218.00218.00261005703000
2015-11-04221.00223.00220.00220.0073001610400
2015-11-02220.00224.00220.00221.00146003238500
2015-10-30226.00226.00219.00220.00191004243700
2015-10-29223.00227.00221.00223.00228005112400
2015-10-28220.00226.00220.00225.004590010186200
2015-10-27220.00221.00218.00219.00105002304100
2015-10-26222.00222.00219.00220.00191004217200
2015-10-23221.00221.00218.00220.00157003445400
2015-10-22220.00220.00217.00218.0068001484200
2015-10-21219.00219.00217.00219.0098002139500
2015-10-20221.00221.00218.00219.00109002387300
2015-10-19222.00222.00219.00219.0069001521000
2015-10-16220.00220.00217.00220.00111002435000
2015-10-15215.00218.00213.00217.00234005044000
2015-10-14220.00221.00216.00216.00164003566900
2015-10-13223.00226.00216.00216.005050011166900
2015-10-09222.00222.00217.00220.00421009245500
2015-10-08223.00226.00219.00220.00230005084700
2015-10-07220.00223.00219.00221.00119002631300
2015-10-06228.00228.00219.00219.00345007700900
2015-10-05224.00227.00220.00220.00322007146200
2015-10-02220.00224.00219.00220.00226004984000
2015-10-01217.00231.00215.00224.006080013464300
2015-09-30217.00222.00217.00217.00315006885700
2015-09-29220.00222.00213.00213.006160013392800
2015-09-28230.00231.00219.00223.0010920024462900
2015-09-25242.00242.00225.00226.0014430033536600
2015-09-24257.00260.00242.00245.0018880047052900
2015-09-18283.00286.00256.00264.00858400231835300
2015-09-17223.00299.00221.00299.001821700506679000
2015-09-16210.00258.00210.00219.0013140031026700
2015-09-15206.00218.00202.00211.00243005072800
2015-09-14214.00214.00205.00205.003700766200
2015-09-11203.00210.00203.00208.0090001835200
2015-09-10205.00208.00199.00203.0065001319700
2015-09-09198.00209.00198.00205.0073001478900
2015-09-08200.00201.00197.00197.003200632100
2015-09-07193.00200.00193.00197.0080001560000
2015-09-04208.00210.00192.00197.0098001975000
2015-09-03208.00209.00203.00205.0055001136400
2015-09-02209.00218.00201.00208.0070001445500
2015-09-01217.00218.00209.00209.0079001675000
2015-08-31219.00220.00217.00217.004200915700
2015-08-28220.00220.00217.00220.004500985300
2015-08-27212.00218.00205.00212.00181003800600
2015-08-26200.00213.00200.00213.0067001381200
2015-08-25190.00208.00190.00200.00334006552000
2015-08-24219.00224.00211.00211.00143003074200
2015-08-21225.00226.00220.00220.00110002460400
2015-08-20235.00235.00225.00225.0061001397100
2015-08-19234.00235.00230.00230.0071001643300
2015-08-18234.00235.00230.00231.0058001344800
2015-08-17236.00236.00234.00234.002900681500
2015-08-14235.00236.00233.00235.003800892600
2015-08-13238.00238.00235.00235.0053001253900
2015-08-12240.00241.00240.00240.001100264100
2015-08-11244.00249.00237.00240.00136003296600
2015-08-10246.00246.00233.00242.0080001939700
2015-08-07238.00241.00238.00240.001800431400
2015-08-06242.00242.00237.00238.0069001650200
2015-08-05241.00246.00238.00238.00159003823000
2015-08-04243.00248.00242.00242.00116002839600
2015-08-03239.00243.00239.00240.0055001315900
2015-07-31245.00248.00240.00244.0057001386600
2015-07-30247.00247.00246.00247.002000493000
2015-07-29254.00254.00245.00247.00111002773500
2015-07-28242.00244.00240.00240.00126003040600
2015-07-27249.00249.00244.00244.0066001634500
2015-07-24249.00250.00249.00249.002300573400
2015-07-23246.00250.00246.00250.00900224000
2015-07-22247.00247.00245.00245.002000491300
2015-07-21248.00250.00247.00249.002800696500
2015-07-17249.00249.00242.00248.002400589800
2015-07-16246.00251.00245.00249.0055001360400
2015-07-15245.00247.00240.00246.00115002798100
2015-07-14241.00247.00241.00246.00132003212100
2015-07-13239.00245.00239.00245.0062001503900
2015-07-10235.00240.00235.00238.0084001995200
2015-07-09240.00243.00230.00234.00168004004000
2015-07-08248.00251.00244.00244.00127003118700
2015-07-07247.00252.00245.00247.00149003690100
2015-07-06248.00249.00248.00248.00110002730500
2015-07-03253.00255.00251.00251.00170004294800
2015-07-02252.00253.00252.00253.0055001389700
2015-07-01254.00254.00249.00252.00125003142900
2015-06-30251.00253.00250.00253.0049001231400
2015-06-29250.00251.00247.00248.00237005910100
2015-06-26255.00257.00252.00253.003700938000
2015-06-25256.00256.00254.00255.0055001405500
2015-06-24256.00256.00252.00254.00141003581300
2015-06-23253.00255.00251.00253.00192004853800
2015-06-22259.00259.00252.00254.0046001176800
2015-06-19251.00254.00250.00252.00101002537700
2015-06-18253.00253.00250.00250.003500879000
2015-06-17251.00256.00251.00253.00113002846800
2015-06-16260.00260.00255.00256.0092002370500
2015-06-15256.00258.00254.00256.0070001794700
2015-06-12250.00255.00250.00252.00229005765900
2015-06-11250.00253.00250.00252.003600905200
2015-06-10250.00254.00250.00250.0084002105400
2015-06-09255.00255.00250.00250.00140003540100
2015-06-08255.00257.00255.00255.0066001687500
2015-06-05255.00258.00255.00256.0053001358100
2015-06-04258.00262.00257.00257.00144003736600
2015-06-03260.00260.00255.00256.00141003620800
2015-06-02258.00262.00257.00258.00148003812800
2015-06-01265.00265.00256.00256.00168004342600
2015-05-29268.00269.00254.00257.00221005797400
2015-05-28261.00261.00255.00255.0080002052200
2015-05-27259.00260.00256.00258.003400878700
2015-05-26260.00262.00255.00256.00113002911300
2015-05-25266.00266.00257.00259.00124003235200
2015-05-22261.00265.00259.00264.00188004946900
2015-05-21259.00261.00257.00257.0065001681000
2015-05-20253.00260.00253.00259.00102002624200
2015-05-19259.00259.00251.00254.00226005738000
2015-05-18255.00261.00255.00258.00207005352200
2015-05-15251.00258.00250.00255.00108002736000
2015-05-14257.00257.00250.00251.0073001846200
2015-05-13257.00260.00255.00258.00132003406400
2015-05-12256.00261.00256.00258.002700692500
2015-05-11253.00256.00250.00256.0088002230100
2015-05-08251.00253.00250.00250.0064001606600
2015-05-07250.00254.00250.00251.0099002480400
2015-05-01263.00263.00250.00254.00296007598100
2015-04-30266.00268.00260.00263.00188004939700
2015-04-28264.00264.00261.00264.00107002813800
2015-04-27265.00268.00260.00263.00178004682900
2015-04-24262.00265.00260.00260.00207005412500
2015-04-23263.00265.00258.00261.00163004280800
2015-04-22258.00263.00256.00262.00218005695800
2015-04-21262.00265.00251.00262.00343008882500
2015-04-20255.00260.00254.00254.00103002631100
2015-04-17255.00259.00254.00255.00121003092000
2015-04-16255.00260.00251.00253.00216005498400

   ※ 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