[7834 JQスタンダード] マルマン 日足 時系列データ

[7834 JQ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 
2013-07-12186.00187.00185.00186.003100577300
2013-07-11184.00186.00184.00185.003200592200
2013-07-10185.00186.00185.00186.001500278200
2013-07-09184.00185.00182.00185.002500459900
2013-07-08184.00185.00182.00184.0087001595200
2013-07-05185.00185.00184.00185.0056001032000
2013-07-04186.00186.00185.00185.005200962700
2013-07-03186.00187.00184.00185.0068001263500
2013-07-02183.00184.00183.00183.003500642000
2013-07-01181.00182.00179.00182.001700307200
2013-06-28179.00181.00179.00181.00132002366600
2013-06-27177.00179.00177.00179.002700479300
2013-06-26180.00181.00177.00177.003500624500
2013-06-25180.00182.00178.00181.004800862300
2013-06-24184.00184.00178.00180.002000363200
2013-06-21180.00180.00178.00178.001500268600
2013-06-20179.00180.00176.00180.003300586500
2013-06-19180.00182.00179.00180.002800504200
2013-06-18178.00180.00178.00180.002200392700
2013-06-17175.00180.00175.00178.003900686500
2013-06-14177.00178.00175.00177.002400422700
2013-06-13181.00181.00176.00177.001100195500
2013-06-12180.00180.00178.00180.003500625200
2013-06-11178.00184.00178.00183.002300417000
2013-06-10175.00178.00175.00178.003800669800
2013-06-07177.00177.00167.00169.00129002221700
2013-06-06181.00185.00177.00178.0075001347400
2013-06-05185.00188.00181.00181.0094001731900
2013-06-04185.00185.00184.00185.002800516700
2013-06-03186.00187.00186.00186.004900912200
2013-05-31185.00187.00185.00187.005200965500
2013-05-30190.00190.00186.00188.004700882700
2013-05-29189.00190.00189.00190.002600492100
2013-05-28188.00190.00186.00188.005300995900
2013-05-27188.00190.00188.00188.00105001979300
2013-05-24189.00191.00188.00188.00123002327400
2013-05-23196.00197.00189.00189.00215004131900
2013-05-22195.00196.00193.00195.0053001030400
2013-05-21195.00197.00191.00193.00171003312500
2013-05-20193.00195.00193.00195.0074001434900
2013-05-17188.00193.00188.00193.0072001368400
2013-05-16193.00193.00187.00188.00285005404300
2013-05-15196.00196.00190.00190.00277005309400
2013-05-14194.00194.00190.00193.00346006640900
2013-05-13193.00194.00187.00190.006380012180000
2013-05-10213.00214.00205.00207.00134002789900
2013-05-09210.00216.00206.00207.00145003065900
2013-05-08212.00213.00204.00206.00271005636300
2013-05-07215.00215.00211.00213.0094002002100
2013-05-02211.00216.00206.00215.00207004426000
2013-05-01210.00214.00205.00214.00258005410200
2013-04-30217.00219.00214.00215.00172003710600
2013-04-26213.00220.00213.00215.00431009278500
2013-04-25204.00214.00199.00214.00386007951200
2013-04-24206.00207.00198.00204.00453009146000
2013-04-23195.00200.00195.00200.00412008142200
2013-04-22198.00199.00195.00197.00132002592700
2013-04-19195.00197.00195.00196.00225004414700
2013-04-18195.00204.00190.00195.008980017581500
2013-04-17188.00190.00187.00190.0057001076400
2013-04-16188.00190.00186.00190.0094001762400
2013-04-15190.00191.00188.00189.0088001665800
2013-04-12190.00190.00188.00189.0067001267400
2013-04-11189.00191.00188.00190.00148002802000
2013-04-10190.00190.00187.00190.004400830000
2013-04-09192.00194.00187.00188.00123002340100
2013-04-08189.00193.00188.00190.00238004523300
2013-04-05188.00190.00183.00189.00110002060000
2013-04-04183.00186.00183.00186.00109002015500
2013-04-03186.00188.00183.00186.0078001452100
2013-04-02185.00185.00181.00181.0081001481500
2013-04-01187.00188.00185.00187.0059001097700
2013-03-29189.00189.00185.00187.00120002247500
2013-03-28189.00189.00185.00186.00154002884600
2013-03-27190.00190.00183.00190.00284005332200
2013-03-26187.00188.00186.00187.0064001195900
2013-03-25189.00190.00187.00187.00190003579700
2013-03-22190.00190.00187.00188.00254004791700
2013-03-21188.00189.00186.00188.00260004869100
2013-03-19185.00186.00185.00186.002900538300
2013-03-18183.00187.00183.00185.00284005240600
2013-03-15187.00187.00184.00184.00180003340400
2013-03-14186.00188.00185.00186.00198003685000
2013-03-13184.00184.00184.00184.0059001085600
2013-03-12182.00185.00182.00184.00107001956200
2013-03-11184.00185.00183.00184.00112002063300
2013-03-08184.00184.00182.00184.00114002095900
2013-03-07183.00183.00181.00182.0087001583600
2013-03-06183.00184.00180.00181.00153002782900
2013-03-05182.00183.00180.00182.00127002308300
2013-03-04180.00181.00179.00181.0088001585400
2013-03-01179.00181.00178.00180.0087001555900
2013-02-28178.00180.00178.00179.004200752500
2013-02-27180.00180.00178.00180.002900521400
2013-02-26180.00180.00178.00178.0069001229800
2013-02-25182.00182.00180.00180.0063001139300
2013-02-22180.00181.00178.00181.005400966800
2013-02-21179.00180.00178.00179.0058001036900
2013-02-20180.00180.00178.00178.002400428600
2013-02-19176.00180.00176.00180.002700481900
2013-02-18177.00180.00177.00180.003800675600
2013-02-15181.00181.00172.00177.00182003209900
2013-02-14181.00181.00179.00180.005400970600
2013-02-13184.00184.00178.00180.00135002428200
2013-02-12182.00183.00182.00182.0061001110300
2013-02-08182.00184.00181.00184.00124002257500
2013-02-07184.00185.00182.00184.005200954400
2013-02-06182.00184.00182.00183.00225004111900
2013-02-05181.00182.00180.00182.00127002299500
2013-02-04181.00184.00181.00183.00171003114000
2013-02-01182.00182.00180.00181.00138002501200
2013-01-31184.00184.00179.00182.00207003741500
2013-01-30184.00184.00182.00183.0061001116300
2013-01-29185.00185.00184.00185.0062001143300
2013-01-28185.00185.00184.00185.0055001014400
2013-01-25184.00186.00183.00184.0068001252800
2013-01-24186.00186.00180.00184.0080001462300
2013-01-23184.00187.00184.00184.00240004446200
2013-01-22185.00185.00182.00183.00237004376700
2013-01-21180.00182.00180.00182.00163002947800
2013-01-18178.00181.00175.00180.00357006335000
2013-01-17181.00181.00179.00179.00130002344100
2013-01-16182.00183.00180.00181.0057001033700
2013-01-15180.00185.00180.00182.00175003193700
2013-01-11181.00182.00180.00180.00133002400300
2013-01-10178.00182.00178.00182.002500452200
2013-01-09178.00180.00176.00179.0071001263800
2013-01-08183.00183.00179.00179.0064001154800
2013-01-07183.00183.00180.00181.003700672600
2013-01-04180.00182.00178.00182.0099001786200
2012-12-28177.00178.00177.00178.004800850600
2012-12-27179.00182.00177.00179.00174003139100
2012-12-26176.00179.00175.00179.0086001517400
2012-12-25179.00181.00175.00179.00221003965100
2012-12-21175.00182.00175.00179.00135002417100
2012-12-20175.00180.00174.00177.0086001518700
2012-12-19176.00179.00175.00176.00193003412500
2012-12-18181.00181.00177.00179.00225004051300
2012-12-17191.00191.00180.00182.00179003301200
2012-12-14186.00190.00186.00189.004300811000
2012-12-13187.00190.00183.00188.00302005654000
2012-12-12187.00193.00187.00189.0087001636300
2012-12-11182.00198.00181.00189.006080011461700
2012-12-10185.00185.00181.00182.00432007921900
2012-12-07187.00187.00183.00186.00205003797300
2012-12-06184.00185.00182.00185.001200220800
2012-12-05187.00187.00184.00185.00157002916800
2012-12-04185.00188.00182.00186.00271004979400
2012-12-03184.00184.00176.00182.00302005502300
2012-11-30178.00178.00173.00174.004300748900
2012-11-29177.00178.00173.00178.004900858700
2012-11-28187.00187.00176.00177.00519009571000
2012-11-27174.00187.00174.00184.007190013123400
2012-11-26174.00175.00172.00172.00118002053700
2012-11-22171.00171.00171.00171.00800136800
2012-11-21170.00172.00170.00172.005800989100
2012-11-20171.00171.00169.00170.003000510300
2012-11-19168.00171.00168.00171.002600440300
2012-11-16169.00169.00166.00168.003100517200
2012-11-15167.00169.00165.00169.004600766700
2012-11-14170.00171.00167.00168.005700964500
2012-11-13168.00172.00168.00168.005900999400
2012-11-12170.00173.00166.00173.00130002206800
2012-11-09167.00173.00165.00173.00139002364500
2012-11-08165.00166.00164.00165.001400230800
2012-11-07168.00168.00166.00166.00700117400
2012-11-06165.00168.00164.00165.0071001175900
2012-11-05164.00170.00164.00170.00113001883300
2012-11-02165.00167.00165.00166.002100348400
2012-11-01166.00166.00163.00165.002000329400
2012-10-31164.00165.00163.00165.002300375700
2012-10-30166.00166.00163.00164.003300541900
2012-10-29166.00167.00166.00167.003100515600
2012-10-26166.00167.00166.00166.003600599100
2012-10-25167.00167.00166.00166.004300716700
2012-10-24163.00166.00163.00166.0089001456900
2012-10-23167.00170.00167.00168.005600942200
2012-10-22165.00167.00165.00166.002000331600
2012-10-19166.00170.00166.00167.005600933500
2012-10-18166.00170.00166.00170.0098001657100
2012-10-17168.00169.00164.00164.003100514500
2012-10-16170.00170.00165.00168.0086001443000
2012-10-15169.00170.00169.00170.0072001222300
2012-10-12164.00169.00164.00169.003600597500
2012-10-11164.00164.00163.00164.005500900900
2012-10-10164.00166.00164.00165.003000494600
2012-10-09167.00167.00162.00163.001900311300
2012-10-05162.00171.00162.00164.00169002795700
2012-10-04162.00164.00161.00164.0076001231100
2012-10-03166.00168.00163.00163.00128002105300
2012-10-02168.00169.00165.00165.0087001447300
2012-10-01170.00170.00166.00168.00102001713600
2012-09-28174.00177.00169.00170.00150002595400
2012-09-27170.00172.00169.00170.00127002164000
2012-09-26173.00178.00169.00173.00450007803700
2012-09-25190.00191.00187.00191.00182003448200
2012-09-24190.00190.00188.00190.00166003141000
2012-09-21192.00192.00188.00192.0058001105100
2012-09-20192.00192.00188.00188.003700703700
2012-09-19188.00192.00187.00191.0071001343400
2012-09-18189.00190.00186.00188.0060001131400
2012-09-14187.00189.00185.00188.004900917000
2012-09-13188.00188.00185.00187.004000746400
2012-09-12185.00189.00185.00189.005000927300
2012-09-11188.00188.00186.00187.002100393400
2012-09-10186.00187.00184.00187.0076001409000
2012-09-07185.00185.00184.00184.004400812800
2012-09-06183.00184.00180.00184.002200400500
2012-09-05183.00184.00181.00183.005000913700
2012-09-04185.00187.00180.00184.0064001164000
2012-09-03180.00187.00180.00185.00205003705700
2012-08-31188.00188.00185.00185.0068001267200
2012-08-30192.00192.00189.00189.002600494000
2012-08-29191.00191.00189.00190.002500475800
2012-08-28190.00190.00187.00190.002400452000
2012-08-27189.00190.00186.00188.0082001545600
2012-08-24190.00190.00187.00189.0062001170300
2012-08-23188.00190.00187.00190.002300432100
2012-08-22188.00191.00186.00187.0071001336700
2012-08-21186.00187.00184.00187.002100390100
2012-08-20186.00187.00184.00185.004800890800
2012-08-17182.00184.00180.00183.005000912700
2012-08-16178.00184.00178.00182.00131002371600
2012-08-15179.00179.00177.00179.002200393100
2012-08-14176.00179.00176.00177.003100551600
2012-08-13178.00179.00176.00178.004500797800
2012-08-10178.00178.00176.00178.002900515300
2012-08-09172.00180.00172.00178.004400764900
2012-08-08177.00179.00177.00178.002500443600
2012-08-07173.00177.00173.00177.005100887000
2012-08-06180.00180.00177.00179.0074001323000
2012-08-03178.00180.00177.00179.001800319500
2012-08-02178.00181.00178.00178.002900519900
2012-08-01177.00179.00176.00179.004200748400
2012-07-31175.00178.00174.00176.002100369900
2012-07-30183.00183.00171.00175.00125002216800
2012-07-27182.00184.00180.00180.002300418500
2012-07-26182.00182.00180.00181.001700307300
2012-07-25181.00182.00180.00180.00102001845600
2012-07-24183.00183.00180.00181.001600291000
2012-07-23182.00182.00180.00180.003600649800
2012-07-20182.00185.00181.00181.00470008573800
2012-07-19192.00194.00190.00193.002800537200
2012-07-18190.00193.00190.00191.00900172500
2012-07-17194.00195.00190.00190.002500478400
2012-07-13190.00191.00190.00191.00800152600
2012-07-12194.00194.00190.00190.004600877500
2012-07-11195.00195.00191.00192.001500288700
2012-07-10194.00195.00190.00195.0093001798500
2012-07-09190.00195.00190.00194.003300635700

   ※ 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