[7834 HCスタンダード] マルマン 日足 時系列データ

[7834 HCスタンダード] マルマン (その他製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-10-08288.00294.00285.00293.0055001587100
2010-10-07293.00294.00289.00294.0047001370400
2010-10-06288.00300.00287.00300.0080002338100
2010-10-05290.00303.00290.00301.0084002478500
2010-10-04310.00310.00291.00293.0090002725300
2010-10-01323.00323.00291.00305.00258007898500
2010-09-30314.00324.00313.00323.00135004301000
2010-09-29306.00320.00306.00320.00150004752200
2010-09-28300.00326.00270.00320.004550014074200
2010-09-27310.00327.00309.00310.003600011385500
2010-09-24275.00320.00268.00310.003970011344000
2010-09-22276.00276.00275.00276.001900523600
2010-09-21275.00276.00268.00276.0090002447100
2010-09-17270.00278.00270.00275.0098002662900
2010-09-16266.00278.00265.00277.00150004032000
2010-09-15276.00284.00271.00278.00305008405100
2010-09-14289.00289.00278.00278.00351009983200
2010-09-13300.00301.00279.00294.007290021295100
2010-09-10321.00329.00318.00318.003660011793100
2010-09-09344.00350.00330.00335.006490022192400
2010-09-08308.00353.00300.00329.008040026330100
2010-09-07300.00310.00298.00308.00282008547700
2010-09-06278.00287.00278.00287.0076002154400
2010-09-03277.00277.00270.00276.001900518300
2010-09-02274.00274.00274.00274.00400109600
2010-09-01277.00279.00266.00266.0047001280500
2010-08-31275.00277.00275.00276.0040001104300
2010-08-30270.00279.00270.00274.0050001373400
2010-08-27265.00269.00265.00268.00800214000
2010-08-26268.00271.00263.00270.001100294300
2010-08-25272.00272.00268.00271.003400920900
2010-08-24275.00275.00265.00272.001800484400
2010-08-23275.00277.00265.00274.002000543800
2010-08-20256.00275.00256.00275.00136003551600
2010-08-19275.00279.00270.00271.0037001013400
2010-08-18275.00275.00273.00273.001600439800
2010-08-17275.00275.00275.00275.00900247500
2010-08-16270.00284.00270.00283.0050001369300
2010-08-13284.00284.00280.00280.00500140400
2010-08-12280.00286.00276.00284.0053001500400
2010-08-11284.00289.00283.00283.001900541400
2010-08-10285.00290.00284.00289.0051001464100
2010-08-09288.00290.00288.00288.0045001297300
2010-08-06281.00289.00278.00288.0052001464500
2010-08-05281.00290.00281.00284.00114003232300
2010-08-04298.00298.00290.00297.003300979400
2010-08-03297.00304.00292.00298.00160004757900
2010-08-02285.00295.00280.00295.0092002644900
2010-07-30272.00285.00272.00285.0052001472500
2010-07-29270.00280.00267.00277.003600987400
2010-07-28270.00273.00268.00272.00600162400
2010-07-27274.00274.00260.00266.0054001434800
2010-07-26260.00274.00260.00274.003600963900
2010-07-23267.00267.00259.00260.0062001619100
2010-07-22262.00264.00258.00264.00900234300
2010-07-21268.00268.00262.00263.001900503900
2010-07-20257.00268.00250.00268.00218005546900
2010-07-16284.00284.00257.00257.00324008672800
2010-07-15299.00299.00280.00288.0055001573300
2010-07-14300.00300.00288.00299.0042001232900
2010-07-13294.00299.00287.00298.0069002054900
2010-07-12290.00298.00290.00298.0080002347400
2010-07-09281.00287.00275.00287.0038001060300
2010-07-08294.00294.00273.00289.00105002987500
2010-07-07284.00284.00273.00276.001000277900
2010-07-06294.00294.00272.00283.0059001667500
2010-07-05269.00297.00269.00287.0073002081700
2010-07-02250.00269.00250.00269.0043001110100
2010-07-01259.00259.00244.00249.0073001831900
2010-06-30265.00265.00242.00259.00167004245400
2010-06-29273.00276.00270.00270.0037001008700
2010-06-28289.00293.00276.00278.00205005779800
2010-06-25298.00300.00285.00300.0086002500000
2010-06-24295.00298.00282.00298.00127003682500
2010-06-23307.00307.00297.00299.002100630700
2010-06-22313.00313.00298.00307.0073002212800
2010-06-21310.00316.00306.00314.0068002114600
2010-06-18325.00325.00307.00316.00166005215900
2010-06-17328.00328.00305.00325.00192006120400
2010-06-16316.00330.00312.00329.00309009935600
2010-06-15298.00316.00298.00312.00156004835900
2010-06-14300.00308.00292.00300.00251007515000
2010-06-11289.00325.00287.00310.007520023172800
2010-06-10256.00297.00256.00297.004000011223000
2010-06-09260.00260.00252.00259.002000509700
2010-06-08250.00260.00247.00260.00166004199900
2010-06-07250.00255.00236.00251.00198004945200
2010-06-04257.00263.00253.00256.00172004393100
2010-06-03253.00256.00248.00256.0088002237100
2010-06-02249.00249.00240.00248.0058001414300
2010-06-01249.00253.00245.00253.00111002769800
2010-05-31236.00247.00236.00247.0073001744600
2010-05-28227.00237.00227.00236.00155003591000
2010-05-27216.00220.00200.00219.00309006416100
2010-05-26225.00240.00213.00220.00272006053900
2010-05-25252.00253.00233.00233.00235005657500
2010-05-24255.00260.00250.00252.00161004075900
2010-05-21245.00260.00240.00255.00330008209400
2010-05-20255.00261.00255.00260.00229005880800
2010-05-19260.00264.00250.00263.004170010681000
2010-05-18265.00269.00255.00265.00289007540900
2010-05-17271.00282.00260.00263.00331009043700
2010-05-14267.00280.00263.00271.004740012957700
2010-05-13263.00266.00259.00265.00298007802400
2010-05-12260.00270.00255.00261.00329008665700
2010-05-11265.00268.00243.00264.008680022188200
2010-05-10263.00273.00245.00260.007310018994100
2010-05-07246.00273.00227.00255.0010280025441100
2010-05-06246.00272.00245.00267.004160010720300
2010-04-30240.00259.00240.00249.007080017649700
2010-04-28235.00239.00234.00239.0088002087500
2010-04-27237.00240.00228.00240.00284006631000
2010-04-26236.00245.00231.00237.007960018955200
2010-04-23225.00227.00221.00224.0073001629900
2010-04-22227.00227.00215.00223.00231005099100
2010-04-21224.00227.00224.00227.0053001191500
2010-04-20225.00230.00224.00224.0092002069000
2010-04-19235.00235.00223.00230.0077001757400
2010-04-16230.00235.00228.00235.00262006104900
2010-04-15231.00234.00231.00233.00183004265200
2010-04-14231.00233.00228.00232.00123002838900
2010-04-13235.00235.00227.00233.00222005118700
2010-04-12227.00233.00227.00233.00391009041300
2010-04-09226.00227.00222.00223.00178004014700
2010-04-08224.00229.00222.00224.00232005220700
2010-04-07213.00231.00212.00225.006710014648600
2010-04-06211.00212.00210.00212.00138002910100
2010-04-05210.00211.00208.00211.0071001489800
2010-04-02212.00212.00205.00210.00187003902200
2010-04-01213.00215.00206.00213.00227004773300
2010-03-31219.00220.00216.00216.00159003476700
2010-03-30215.00219.00205.00219.00446009457500
2010-03-29210.00219.00206.00219.008260017562000
2010-03-26203.00268.00187.00202.0039900088528000
2010-03-25181.00215.00178.00200.0014430027694200
2010-03-24178.00185.00173.00181.006040010850500
2010-03-23167.00174.00165.00173.00436007384500
2010-03-19169.00170.00161.00161.00259004259600
2010-03-18172.00172.00165.00169.00143002401800
2010-03-17169.00171.00168.00171.0070001186800
2010-03-16166.00170.00165.00169.00124002084200
2010-03-15173.00174.00161.00169.005990010115000
2010-03-12180.00180.00171.00172.00517009173000
2010-03-11166.00176.00166.00176.006280010754000
2010-03-10169.00169.00165.00166.00318005310900
2010-03-09164.00169.00164.00169.00221003672600
2010-03-08165.00165.00162.00163.00138002255700
2010-03-05160.00165.00160.00164.00219003551900
2010-03-04159.00161.00159.00160.0075001200100
2010-03-03161.00162.00157.00161.0093001475000
2010-03-02160.00161.00157.00161.00152002411000
2010-03-01159.00167.00157.00160.00344005546500
2010-02-26158.00160.00156.00159.00129002041800
2010-02-25161.00161.00157.00160.00139002217200
2010-02-24170.00170.00160.00161.00333005502000
2010-02-23161.00170.00156.00166.007720012661400
2010-02-22155.00164.00155.00159.0011760018511000
2010-02-19151.00182.00151.00156.0049100083874500
2010-02-18152.00153.00150.00150.00128001938800
2010-02-17152.00154.00150.00154.0088001336000
2010-02-16160.00160.00152.00153.00177002720500
2010-02-15160.00161.00151.00161.00259004083600
2010-02-12153.00166.00150.00166.00402006365700
2010-02-10154.00160.00148.00155.00356005445300
2010-02-09177.00177.00148.00150.009400014826600
2010-02-08170.00188.00160.00174.0012730022256800
2010-02-05192.00217.00169.00173.00750400143543600
2010-02-04172.00172.00172.00172.00524009012800
2010-02-03123.00124.00122.00122.003300405700
2010-02-02122.00124.00122.00124.002200271800
2010-02-01123.00125.00121.00124.005300651600
2010-01-29126.00126.00123.00124.00105001301900
2010-01-28128.00129.00124.00129.003600458300
2010-01-27123.00129.00123.00129.004700591700
2010-01-26127.00128.00126.00126.005400682800
2010-01-25128.00128.00127.00127.004200536100
2010-01-22128.00128.00126.00128.0083001060100
2010-01-21127.00130.00127.00130.002900372200
2010-01-20130.00131.00128.00130.00198002568900
2010-01-19131.00131.00126.00130.00102001313200
2010-01-18130.00130.00128.00130.007400956900
2010-01-15128.00130.00127.00130.00116001486700
2010-01-14124.00127.00124.00127.00149001864800
2010-01-13123.00125.00123.00124.002900359900
2010-01-12123.00125.00122.00124.0088001083100
2010-01-08123.00123.00122.00123.002900355000
2010-01-07122.00124.00122.00123.004800589400
2010-01-06124.00124.00122.00123.003200391000
2010-01-05121.00123.00120.00123.0085001032200
2010-01-04127.00129.00119.00120.00277003370300
2009-12-30125.00126.00121.00125.00277003428600
2009-12-29130.00132.00124.00124.00122001555500
2009-12-28126.00130.00125.00129.00213002706100
2009-12-25127.00127.00125.00126.005700719500
2009-12-24125.00126.00123.00126.00138001711900
2009-12-22125.00125.00122.00125.0081001009100
2009-12-21127.00128.00121.00121.00160001990900
2009-12-18120.00131.00120.00125.00203002564900
2009-12-17124.00126.00123.00124.00103001276900
2009-12-16119.00128.00119.00122.00515006411000
2009-12-15120.00122.00119.00121.006500780500
2009-12-14121.00121.00117.00121.00100001198000
2009-12-11120.00122.00119.00121.00128001539400
2009-12-10122.00124.00119.00121.00277003367800
2009-12-09125.00125.00123.00124.00155001925000
2009-12-08127.00128.00124.00128.00208002624400
2009-12-07131.00133.00128.00128.007710010010700
2009-12-04150.00185.00128.00135.0059150092768400
2009-12-03113.00164.00112.00148.007330010756300
2009-12-02117.00119.00112.00115.005000577900
2009-12-01115.00119.00114.00118.003700432400
2009-11-30113.00117.00112.00117.003400384300
2009-11-27117.00119.00117.00117.003800445200
2009-11-26117.00120.00117.00117.005300629700
2009-11-25116.00122.00116.00117.003500413100
2009-11-24118.00118.00115.00115.002900340900
2009-11-20110.00121.00110.00118.0093001057600
2009-11-19128.00130.00128.00129.002400308100
2009-11-18130.00135.00130.00131.005300692000
2009-11-17136.00137.00133.00135.004100548800
2009-11-16136.00136.00134.00134.001700230300
2009-11-13136.00139.00136.00136.002900396100
2009-11-12141.00141.00136.00136.00100001390800
2009-11-11143.00143.00139.00141.006800965900
2009-11-10137.00139.00136.00139.005100698400
2009-11-09137.00140.00135.00138.005300730400
2009-11-06139.00139.00133.00137.003100425400
2009-11-05134.00139.00134.00136.005700780100
2009-11-04133.00135.00133.00135.003600479300
2009-11-02134.00136.00133.00136.003300441100
2009-10-30131.00136.00131.00135.004900651200
2009-10-29133.00135.00130.00135.0080001054700
2009-10-28135.00135.00133.00133.001400188400
2009-10-27135.00137.00135.00135.003200432500
2009-10-26137.00137.00137.00137.004900671300
2009-10-23134.00140.00133.00137.00157002127500
2009-10-22133.00135.00133.00135.001700226700
2009-10-21134.00135.00133.00134.002800375100
2009-10-20135.00136.00134.00134.002900392000
2009-10-19134.00135.00133.00135.002100280400
2009-10-16137.00137.00133.00134.006400857500
2009-10-15135.00138.00133.00138.006800910600
2009-10-14135.00138.00135.00135.002000270500
2009-10-13138.00138.00135.00136.0083001129800
2009-10-09133.00134.00132.00133.006600879300
2009-10-08131.00133.00131.00133.0088001157600
2009-10-07134.00134.00131.00131.00185002456000
2009-10-06135.00135.00133.00134.004700628500
2009-10-05134.00135.00133.00133.004400589300
2009-10-02136.00136.00133.00133.00104001387600

   ※ 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