[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 
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
2016-04-21133.00134.00132.00132.00198002633200
2016-04-20132.00133.00131.00131.00163002149600
2016-04-19132.00134.00131.00131.00306004075200
2016-04-18132.00132.00129.00130.00118001539200
2016-04-15133.00134.00129.00131.00490006419300
2016-04-14135.00136.00131.00132.00562007532200
2016-04-13131.00133.00131.00133.00102001352100
2016-04-12132.00132.00130.00131.00106001392100
2016-04-11130.00132.00129.00130.00102001329100
2016-04-08134.00142.00125.00130.0014300018836700
2016-04-07129.00131.00128.00129.007500969700
2016-04-06127.00128.00125.00127.00318004019100
2016-04-05135.00135.00127.00128.00657008635300
2016-04-04134.00136.00132.00134.00295003959500
2016-04-01138.00139.00134.00134.00249003364700
2016-03-31140.00140.00136.00137.00312004305300
2016-03-30140.00142.00139.00140.00207002906400
2016-03-29140.00140.00138.00140.00360005018200
2016-03-28140.00142.00139.00140.00331004644000
2016-03-25143.00143.00141.00141.0072001020600
2016-03-24141.00143.00141.00141.0073001034900
2016-03-23141.00142.00140.00142.00380005345800
2016-03-22143.00145.00140.00142.00346004911500
2016-03-18143.00145.00141.00142.00244003456300
2016-03-17143.00146.00143.00144.00470006822900
2016-03-16143.00145.00142.00142.00595008551900
2016-03-15145.00145.00142.00142.00132001902600
2016-03-14145.00146.00143.00145.00347005015100
2016-03-11144.00144.00141.00143.00183002631600
2016-03-10140.00143.00140.00143.0095001350800
2016-03-09142.00143.00140.00140.00149002091400
2016-03-08143.00144.00139.00141.00416005863800
2016-03-07145.00146.00142.00142.00305004398200
2016-03-04143.00146.00142.00144.00377005436800
2016-03-03142.00144.00142.00142.00323004618100
2016-03-02143.00144.00140.00140.00628008912900
2016-03-01141.00144.00138.00141.007520010637000
2016-02-29138.00144.00137.00141.008370011830100
2016-02-26134.00138.00134.00138.00321004378700
2016-02-25132.00135.00132.00134.00155002066900
2016-02-24133.00134.00129.00132.00287003763200
2016-02-23134.00137.00133.00133.00275003705400
2016-02-22131.00135.00130.00133.00305004030500
2016-02-19135.00153.00128.00131.0064390090633500
2016-02-18128.00132.00128.00130.0086001121800
2016-02-17130.00132.00124.00127.00419005338700
2016-02-16125.00131.00125.00130.00253003279900
2016-02-15125.00127.00125.00126.00492006181000
2016-02-12125.00125.00116.00121.00535006525800
2016-02-10134.00135.00128.00135.008710011512000
2016-02-09142.00142.00136.00138.00305004256700
2016-02-08142.00148.00142.00146.00176002551600
2016-02-05149.00149.00142.00145.00437006313000
2016-02-04151.00154.00149.00149.00351005309600
2016-02-03151.00152.00150.00151.00313004723600
2016-02-02155.00158.00152.00152.006880010596200
2016-02-01153.00158.00151.00154.00374005753900
2016-01-29150.00152.00148.00151.00286004289000
2016-01-28152.00153.00150.00151.00163002460400
2016-01-27152.00153.00149.00151.00112001693100
2016-01-26147.00151.00145.00150.00186002760000
2016-01-25152.00153.00150.00150.00130001971700
2016-01-22142.00150.00142.00150.00213003126400
2016-01-21140.00147.00134.00140.00595008312000
2016-01-20153.00153.00138.00141.00603008847900
2016-01-19153.00155.00151.00151.00229003501800
2016-01-18143.00155.00140.00153.009050013355100
2016-01-15152.00155.00148.00148.00225003386700
2016-01-14157.00157.00147.00152.008160012268200
2016-01-13157.00163.00157.00158.00222003549900
2016-01-12161.00162.00155.00155.006880010841900
2016-01-08162.00166.00161.00163.00220003587900
2016-01-07164.00165.00163.00164.00153002509900
2016-01-06172.00173.00163.00164.009920016641300
2016-01-05164.00177.00164.00172.007790013383600
2016-01-04168.00170.00166.00168.00244004113000
2015-12-30171.00171.00169.00170.00334005673300
2015-12-29167.00172.00166.00172.006210010541900
2015-12-28162.00168.00159.00166.006100010033500
2015-12-25164.00167.00157.00162.0021200034268000
2015-12-24178.00179.00163.00164.0024480041744100
2015-12-22188.00190.00180.00180.0020870038431200
2015-12-21180.00189.00177.00186.0022290040854800
2015-12-18178.00188.00176.00179.0026290048014500
2015-12-17177.00180.00176.00179.00489008692800
2015-12-16176.00179.00176.00176.005940010502900
2015-12-15185.00186.00176.00177.0014540026097900
2015-12-14183.00188.00180.00187.0013130023968000
2015-12-11188.00190.00186.00187.007980014958700
2015-12-10186.00194.00185.00189.0021720041148800
2015-12-09190.00192.00188.00191.0011110021099700
2015-12-08194.00196.00190.00192.0021360041129100
2015-12-07196.00201.00186.00197.00525400102097500
2015-12-04185.00195.00182.00191.0031310059680100
2015-12-03179.00197.00179.00187.001105600209467400
2015-12-02174.00182.00173.00180.0023700042232200
2015-12-01172.00174.00171.00174.00552009531900

   ※ 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