[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 
2017-04-28178.00178.00174.00175.00470008268600
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
2016-10-18115.00117.00115.00117.00113001307700
2016-10-17116.00116.00115.00115.0087001006600
2016-10-14116.00116.00115.00116.00101001165600
2016-10-13117.00117.00115.00115.00175002032000
2016-10-12117.00117.00116.00116.006700783500
2016-10-11116.00118.00116.00118.008000933700
2016-10-07118.00118.00117.00118.00180002114700
2016-10-06118.00119.00118.00118.00159001876300
2016-10-05118.00118.00116.00118.008300971500
2016-10-04116.00117.00115.00116.00260003004400
2016-10-03116.00117.00114.00115.00686007929100
2016-09-30117.00118.00116.00116.006400748500
2016-09-29118.00118.00117.00118.00474005580700
2016-09-28118.00119.00117.00118.006900814000
2016-09-27118.00119.00117.00119.006800802200
2016-09-26120.00120.00117.00118.00178002100200
2016-09-23119.00120.00118.00118.00206002435600
2016-09-21120.00120.00118.00118.005200617700
2016-09-20118.00120.00118.00119.007000828700
2016-09-16117.00119.00117.00118.00137001616300
2016-09-15121.00121.00116.00116.00678007980800
2016-09-14121.00121.00120.00121.00117001411300
2016-09-13119.00121.00119.00120.00156001869500
2016-09-12121.00121.00119.00119.00268003201200
2016-09-09122.00122.00120.00122.00125001516900
2016-09-08122.00124.00121.00121.00240002927000
2016-09-07123.00124.00121.00122.00125001538500
2016-09-06121.00124.00119.00123.00803009793200
2016-09-05121.00121.00119.00121.00146001747400
2016-09-02121.00121.00120.00120.00126001513900
2016-09-01121.00121.00120.00120.005900709900
2016-08-31121.00123.00120.00120.00264003177500
2016-08-30121.00123.00121.00122.00111001353200
2016-08-29120.00122.00120.00122.005900713000
2016-08-26120.00121.00119.00121.0094001132100
2016-08-25121.00121.00119.00120.0099001186000
2016-08-24120.00120.00119.00120.005000597800
2016-08-23122.00122.00118.00118.00359004312800
2016-08-22120.00122.00120.00121.00152001834000
2016-08-19124.00125.00119.00119.008600010385300
2016-08-18126.00127.00123.00123.00635007911100
2016-08-17121.00132.00118.00123.0052190065293300
2016-08-16120.00122.00119.00119.00165001974700
2016-08-15122.00123.00119.00119.00160001929700
2016-08-12125.00125.00120.00120.00492006005400
2016-08-10121.00123.00120.00122.00268003243600
2016-08-09122.00125.00121.00122.00602007404500
2016-08-08120.00131.00117.00125.0030020037024600
2016-08-05115.00135.00115.00118.00804900100975200
2016-08-04117.00117.00115.00115.006200715700
2016-08-03115.00116.00114.00115.00111001278900
2016-08-02116.00116.00115.00116.00299003446100
2016-08-01118.00118.00116.00117.00129001500900
2016-07-29117.00118.00117.00117.007800912900
2016-07-28118.00118.00116.00116.00109001279600
2016-07-27119.00119.00118.00118.002900344600
2016-07-26118.00118.00117.00117.006000707500
2016-07-25120.00120.00117.00119.00169002015300
2016-07-22118.00118.00116.00118.00115001345200
2016-07-21116.00118.00114.00117.008200951200
2016-07-20114.00116.00114.00114.00134001534800
2016-07-19115.00116.00114.00116.0094001079100
2016-07-15118.00118.00115.00115.00322003716700
2016-07-14118.00118.00115.00117.00302003513600
2016-07-13117.00119.00115.00116.00382004477500
2016-07-12116.00117.00115.00115.00174002015200
2016-07-11114.00116.00111.00113.00446005044700
2016-07-08117.00117.00111.00111.00310003499200
2016-07-07115.00118.00113.00115.00220002545000
2016-07-06116.00116.00112.00116.00172001970300
2016-07-05117.00118.00116.00118.00179002083700
2016-07-04117.00118.00116.00118.00183002136600
2016-07-01117.00123.00116.00117.008770010360900
2016-06-30116.00118.00115.00117.00359004182200
2016-06-29114.00116.00112.00116.00379004309500
2016-06-28112.00114.00110.00113.00337003770700
2016-06-27114.00115.00112.00113.00718008142600
2016-06-24124.00124.00112.00112.00527006194700
2016-06-23123.00124.00123.00124.006900852100
2016-06-22123.00124.00123.00123.00124001525900
2016-06-21125.00127.00124.00125.00134001678200
2016-06-20122.00126.00121.00126.00113001396100
2016-06-17120.00122.00116.00118.00794009521300
2016-06-16123.00126.00118.00118.00479005846600
2016-06-15122.00129.00122.00127.00190002385200
2016-06-14127.00129.00125.00125.00595007549600
2016-06-13132.00132.00127.00127.00382004919400
2016-06-10133.00133.00132.00133.006500861900
2016-06-09133.00135.00133.00134.00347004664300
2016-06-08135.00135.00132.00133.00477006363000
2016-06-07132.00133.00130.00133.00473006224000
2016-06-06133.00133.00131.00133.00505006684400
2016-06-03133.00134.00133.00133.00512006820700
2016-06-02135.00135.00133.00133.0095001280900
2016-06-01134.00137.00134.00135.00339004575300
2016-05-31138.00138.00136.00137.005500751100
2016-05-30138.00138.00135.00135.00596008170000
2016-05-27136.00137.00134.00134.00447006055900
2016-05-26136.00138.00136.00136.00127001730900
2016-05-25138.00138.00137.00137.0095001304700
2016-05-24137.00138.00137.00137.00251003441400
2016-05-23134.00139.00134.00139.00381005239100
2016-05-20136.00137.00134.00137.00177002395200
2016-05-19134.00136.00133.00136.00162002178900
2016-05-18134.00135.00132.00134.00319004254700
2016-05-17134.00136.00132.00136.00193002586600
2016-05-16132.00136.00131.00133.00496006569500
2016-05-13136.00139.00136.00138.00236003251600
2016-05-12136.00139.00136.00138.00107001479600
2016-05-11137.00139.00136.00139.00122001672500
2016-05-10138.00138.00136.00137.0099001358500
2016-05-09138.00138.00135.00138.00270003668600
2016-05-06134.00135.00132.00135.00136001819100
2016-05-02134.00134.00131.00133.00260003458200
2016-04-28139.00140.00135.00135.00221003025500
2016-04-27140.00140.00136.00138.00147002023400
2016-04-26138.00140.00136.00137.00582008023800
2016-04-25137.00141.00135.00140.00718009899200
2016-04-22137.00146.00133.00133.0066380092451300

   ※ 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