[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 
2017-10-23225.00234.00222.00233.0037070084113800
2017-10-20224.00226.00222.00223.0010120022618700
2017-10-19222.00228.00222.00223.0023960053887000
2017-10-18219.00224.00219.00222.0010160022525700
2017-10-17218.00221.00216.00220.0011440025017900
2017-10-16222.00222.00217.00220.0017810039099700
2017-10-13222.00224.00220.00222.0012140026921900
2017-10-12219.00222.00217.00219.0010200022396800
2017-10-11221.00222.00219.00220.0010920024107300
2017-10-10216.00221.00214.00221.0023600051417800
2017-10-06218.00221.00215.00215.0011770025578100
2017-10-05222.00223.00213.00216.00588700128222200
2017-10-04216.00262.00216.00222.003621400852110100
2017-10-03218.00219.00214.00216.0012540027061200
2017-10-02218.00221.00213.00213.0012020025930000
2017-09-29229.00229.00217.00217.0039900089041100
2017-09-28212.00227.00211.00221.0032490071157600
2017-09-27208.00214.00206.00211.0020490042978100
2017-09-26209.00209.00202.00203.0011950024440400
2017-09-25206.00212.00206.00212.0011940024885300
2017-09-22213.00213.00204.00205.0011090022948500
2017-09-21213.00217.00210.00212.008670018538200
2017-09-20213.00214.00211.00211.008290017587700
2017-09-19211.00215.00211.00215.009070019336300
2017-09-15210.00213.00205.00213.0010190021406500
2017-09-14217.00218.00208.00210.0015590033319600
2017-09-13216.00219.00215.00216.007060015315800
2017-09-12216.00219.00214.00215.0014700031857900
2017-09-11205.00220.00205.00215.0021150045042200
2017-09-08203.00207.00201.00201.0012270024992600
2017-09-07205.00206.00202.00202.0010460021345100
2017-09-06198.00213.00191.00207.0036860074009100
2017-09-05223.00226.00200.00205.00514900107677700
2017-09-04234.00235.00220.00222.0026190059478800
2017-09-01232.00239.00231.00239.0013080030660800
2017-08-31239.00239.00234.00235.0021310050394400
2017-08-30242.00244.00238.00239.0019750047463500
2017-08-29242.00244.00240.00241.0012710030724100
2017-08-28243.00247.00243.00244.005750014056000
2017-08-25244.00248.00244.00244.0013400032895600
2017-08-24241.00248.00240.00247.0014290034896800
2017-08-23245.00245.00240.00241.0016970041072500
2017-08-22247.00249.00243.00243.007670018861500
2017-08-21241.00249.00240.00247.0011490027956800
2017-08-18243.00246.00240.00243.0011470027763300
2017-08-17248.00250.00244.00245.0013690033847000
2017-08-16245.00256.00245.00248.0015870039730400
2017-08-15246.00248.00242.00244.0016320040007800
2017-08-14247.00247.00237.00244.0028280068343100
2017-08-10269.00273.00244.00254.00929300240588500
2017-08-09265.00265.00255.00255.0029970077337700
2017-08-08256.00269.00254.00268.0031040081314500
2017-08-07252.00255.00250.00253.0023810060018500
2017-08-04250.00260.00250.00254.0022580057585800
2017-08-03260.00261.00255.00257.0019380049973600
2017-08-02243.00263.00242.00263.00424100108859400
2017-08-01261.00265.00234.00245.00545500137882000
2017-07-31260.00267.00254.00260.00410600106793900
2017-07-28265.00269.00258.00265.0036620096102900
2017-07-27277.00277.00266.00268.00420300114010700
2017-07-26280.00282.00274.00277.00880800245001000
2017-07-25272.00276.00267.00274.00767100209293200
2017-07-24269.00273.00261.00267.00449500120412800
2017-07-21264.00274.00263.00266.00802300214304300
2017-07-20253.00275.00248.00269.002100800557814300
2017-07-19246.00254.00245.00248.00445500110430000
2017-07-18252.00253.00244.00244.0031080076981800
2017-07-14246.00257.00244.00246.00501000124207900
2017-07-13262.00273.00250.00251.001870800488872800
2017-07-12268.00292.00261.00262.0036385001003753900
2017-07-11257.00275.00256.00268.002818500743494300
2017-07-10241.00290.00236.00271.0073322001910571500
2017-07-07238.00240.00236.00237.0028290067351000
2017-07-06228.00244.00228.00240.001060700252173200
2017-07-05222.00233.00218.00231.00810500183736900
2017-07-04224.00224.00210.00215.00874600189256400
2017-07-03238.00240.00224.00224.001771600412527000
2017-06-30216.00226.00211.00225.001370500301585300
2017-06-29209.00210.00203.00210.0023930049298600
2017-06-28211.00212.00200.00207.00650600134008100
2017-06-27212.00230.00210.00212.003305600729732300
2017-06-26204.00214.00199.00207.001055500218755500
2017-06-23200.00216.00190.00194.001979900401685900
2017-06-22184.00205.00183.00198.002170000425220300
2017-06-21180.00185.00179.00184.0016660030388500
2017-06-20181.00183.00179.00182.008130014681700
2017-06-19180.00183.00180.00181.006920012560800
2017-06-16181.00181.00176.00180.0016570029573200
2017-06-15186.00186.00180.00181.008870016169400
2017-06-14185.00186.00184.00185.00414007666400
2017-06-13185.00187.00184.00185.00353006536200
2017-06-12182.00186.00180.00184.0010030018373300
2017-06-09182.00184.00181.00181.00425007723700
2017-06-08183.00184.00179.00184.008620015694200
2017-06-07181.00182.00180.00182.005570010070400
2017-06-06184.00185.00178.00180.0018850034103300
2017-06-05187.00187.00183.00185.008430015576000
2017-06-02183.00187.00183.00186.0012600023191600
2017-06-01184.00185.00183.00183.008770016100000
2017-05-31184.00189.00183.00183.0015960029555700
2017-05-30187.00189.00182.00184.0016590030874800
2017-05-29194.00194.00189.00189.005500010557100
2017-05-26191.00192.00188.00189.0012450023578000
2017-05-25194.00195.00188.00193.0017770034167100
2017-05-24188.00202.00188.00197.0037920073872400
2017-05-23184.00190.00184.00187.0013710025709100
2017-05-22184.00188.00182.00184.008460015678600
2017-05-19181.00184.00181.00184.00346006310500
2017-05-18179.00182.00179.00180.00514009254400
2017-05-17188.00188.00179.00184.0016350029984400
2017-05-16189.00190.00186.00187.0011440021487900
2017-05-15188.00192.00184.00188.0024040045249800
2017-05-12193.00203.00191.00201.0023420046267600
2017-05-11199.00201.00193.00193.0032890064952800
2017-05-10193.00200.00192.00199.0038950076560900
2017-05-09184.00192.00182.00192.0015320028893400
2017-05-08179.00184.00177.00183.0013900025063300
2017-05-02180.00180.00177.00179.00225004016800
2017-05-01177.00179.00177.00178.00231004095900
2017-04-28178.00178.00174.00175.00470008268600
2017-04-27178.00180.00176.00178.006090010870600
2017-04-26175.00177.00172.00176.009800017076300
2017-04-25169.00173.00169.00171.00495008474400
2017-04-24174.00176.00168.00170.006110010460100
2017-04-21174.00175.00172.00174.00566009831800
2017-04-20176.00176.00174.00176.00305005347100
2017-04-19172.00176.00166.00176.0012170021094700
2017-04-18174.00175.00171.00172.008800015249900
2017-04-17161.00173.00161.00171.0015430025992800
2017-04-14167.00169.00162.00164.0017840029543000
2017-04-13165.00173.00165.00171.0016950028679900
2017-04-12182.00182.00170.00175.0028180049322300
2017-04-11186.00187.00184.00184.006440011948900
2017-04-10194.00194.00185.00185.0012160022862100
2017-04-07189.00193.00183.00191.0026990050677100
2017-04-06200.00200.00185.00189.0020230038763000
2017-04-05200.00201.00197.00199.006390012699200
2017-04-04202.00202.00194.00197.0019620038925100
2017-04-03205.00206.00203.00205.0020830042689000
2017-03-31202.00205.00201.00203.0011560023406800
2017-03-30202.00203.00198.00200.0023630047485300
2017-03-29192.00197.00192.00197.007480014525100
2017-03-28192.00195.00192.00192.0010910021034400
2017-03-27197.00197.00191.00191.0017170033267000
2017-03-24197.00199.00196.00197.005370010611400
2017-03-23198.00199.00196.00197.0010110019956900
2017-03-22201.00201.00198.00198.0015040030037600
2017-03-21201.00203.00201.00201.007920015996100
2017-03-17203.00205.00201.00201.0011690023685300
2017-03-16203.00204.00201.00204.0011100022477900
2017-03-15203.00206.00202.00202.0015960032538400
2017-03-14202.00205.00201.00202.0015660031773000
2017-03-13207.00208.00202.00203.0028180057472400
2017-03-10209.00210.00207.00208.0017510036386300
2017-03-09211.00213.00209.00210.0015990033657900
2017-03-08213.00214.00210.00211.0017260036611100
2017-03-07222.00222.00213.00215.0036640079261800
2017-03-06220.00222.00216.00221.0030390066619500
2017-03-03214.00217.00211.00217.0036110077478800
2017-03-02220.00225.00213.00214.00882200192808900
2017-03-01208.00215.00208.00212.0031850067280600
2017-02-28207.00217.00207.00211.00566200120309600
2017-02-27210.00221.00204.00206.00920000195956900
2017-02-24202.00206.00202.00204.0011480023443100
2017-02-23205.00206.00202.00203.0012120024636000
2017-02-22201.00208.00200.00204.0023050046964900
2017-02-21201.00203.00200.00202.0011040022253400
2017-02-20197.00208.00197.00201.0026180053112500
2017-02-17200.00203.00198.00200.0013540027091400
2017-02-16204.00205.00200.00201.0026700053893500
2017-02-15211.00214.00202.00204.00491400101590900
2017-02-14213.00216.00210.00213.0025330054059400
2017-02-13219.00225.00215.00216.001468400322133400
2017-02-10206.00214.00201.00206.00917400190431300
2017-02-09199.00214.00199.00204.00774600159867500
2017-02-08197.00201.00196.00199.0015660031054600
2017-02-07199.00199.00195.00198.009530018757100
2017-02-06197.00198.00195.00196.009760019184700
2017-02-03200.00200.00196.00198.009220018217600
2017-02-02196.00205.00196.00198.0024040047958500
2017-02-01199.00199.00194.00196.0036040070683400
2017-01-31203.00206.00200.00200.0026040052721500
2017-01-30204.00206.00200.00203.0025280051414300
2017-01-27206.00207.00203.00205.0017430035704100
2017-01-26203.00208.00202.00205.00682100139420000
2017-01-25216.00219.00213.00215.0019260041262200
2017-01-24212.00222.00210.00216.0042350091576600
2017-01-23215.00216.00210.00214.0033760071765500
2017-01-20238.00239.00216.00218.001337100300969000
2017-01-19240.00242.00238.00242.0037670090447000
2017-01-18239.00245.00235.00241.00759900182333000
2017-01-17245.00245.00235.00240.00985100236144800
2017-01-16239.00249.00235.00235.001456200351767800
2017-01-13234.00242.00233.00236.00549600129908800
2017-01-12235.00248.00225.00242.001855000440039500
2017-01-11237.00250.00225.00231.001841700441020200
2017-01-10235.00239.00229.00234.00883400206653900
2017-01-06208.00243.00206.00230.003402000778051500
2017-01-05208.00212.00204.00208.0030810064101900
2017-01-04215.00218.00207.00208.0037910080102300
2016-12-30211.00221.00210.00215.0034260073889500
2016-12-29218.00218.00211.00213.0026240055915000
2016-12-28219.00226.00218.00218.0037890083777700
2016-12-27223.00225.00213.00224.00550500120625800
2016-12-26213.00224.00202.00223.001058700223601700
2016-12-22230.00245.00217.00221.001988500460457600
2016-12-21258.00260.00212.00224.002155400515198200
2016-12-20257.00263.00253.00256.001578900407415200
2016-12-19247.00256.00243.00255.001089900273206500
2016-12-16242.00251.00241.00247.001233500303047900
2016-12-15239.00244.00236.00240.00842800201407900
2016-12-14242.00248.00242.00246.001187100290771800
2016-12-13236.00242.00235.00240.00795300189894600
2016-12-12234.00246.00231.00238.00842100199629100
2016-12-09232.00260.00227.00233.002915500707919000
2016-12-08238.00242.00230.00230.00954700223865900
2016-12-07266.00289.00239.00242.0041958001107748500
2016-12-06251.00256.00241.00254.001272800315070400
2016-12-05265.00283.00255.00255.001889800504969100
2016-12-02330.00330.00280.00289.0084734002593219500
2016-12-01243.00314.00237.00314.00215045006255147200
2016-11-30273.00279.00223.00234.00102160002581750600
2016-11-29197.00248.00193.00225.00135437003053806900
2016-11-28182.00207.00177.00198.003760400747030500
2016-11-25182.00190.00176.00186.00601100109958700
2016-11-24190.00193.00181.00184.00554200103475700
2016-11-22199.00201.00190.00193.00953300186013100
2016-11-21193.00208.00190.00196.001892200374767800
2016-11-18182.00217.00177.00196.0065425001309923500
2016-11-17192.00195.00174.00180.002323500430555600
2016-11-16192.00226.00182.00187.0071929001449378000
2016-11-15175.00197.00174.00194.0085957001615216000
2016-11-14152.00154.00148.00150.0050360075852700
2016-11-11156.00158.00147.00147.00701800105897000
2016-11-10162.00164.00157.00157.00857800137507300
2016-11-09170.00174.00147.00161.001891200305487700
2016-11-08173.00190.00164.00165.005169400925406500
2016-11-07175.00177.00162.00168.001229500207105000
2016-11-04183.00207.00175.00179.004987800955178000
2016-11-02195.00201.00180.00185.002629400496804400
2016-11-01217.00234.00197.00200.0095699002084831200
2016-10-31166.00209.00162.00196.00100665001956171000
2016-10-28142.00192.00131.00171.0090709001555470800
2016-10-27145.00156.00134.00145.003400000487465900
2016-10-26118.00165.00117.00152.00109602001639115400
2016-10-25118.00118.00116.00117.00291003412100
2016-10-24118.00119.00117.00118.00333003928600
2016-10-21116.00118.00116.00116.00247002886100
2016-10-20117.00117.00116.00116.00135001574700
2016-10-19117.00117.00116.00117.005800676700

   ※ 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