[7934 東証2部] メルクス 日足 時系列データ

[7934 東証2部] メルクス (その他製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2011-06-285.005.003.003.00275300011619000
2011-06-275.006.004.004.0017680008474000
2011-06-246.006.005.005.009890005441000
2011-06-236.007.006.006.006210003727000
2011-06-226.007.006.006.0010950006696000
2011-06-217.008.007.007.004140002903000
2011-06-207.008.007.007.009310006566000
2011-06-1710.0010.007.007.00119200010430000
2011-06-167.0011.007.009.00226700019661000
2011-06-158.009.007.008.0010580008450000
2011-06-1410.0010.008.009.00119000011144000
2011-06-1311.0011.0010.0010.001230001270000
2011-06-1011.0012.0011.0011.001650001818000
2011-06-0911.0011.0010.0011.002820003079000
2011-06-0812.0012.0011.0011.001850002069000
2011-06-0711.0013.0011.0011.006990008086000
2011-06-0612.0012.009.0012.00169800018288000
2011-06-0313.0013.0012.0012.002830003412000
2011-06-0213.0014.0011.0013.008080009908000
2011-06-0113.0014.0012.0013.007400009616000
2011-05-3114.0014.0012.0012.00148000019162000
2011-05-3015.0015.0014.0014.005580007848000
2011-05-2715.0015.0014.0015.00120600017501000
2011-05-2614.0016.0013.0016.00112300016079000
2011-05-2513.0014.0013.0014.002950003843000
2011-05-2414.0014.0012.0013.003940005134000
2011-05-2313.0014.0012.0014.006100007908000
2011-05-2015.0016.0013.0013.00112500015896000
2011-05-1912.0017.0012.0015.00439300064740000
2011-05-1812.0013.0011.0012.005820006977000
2011-05-1712.0013.0011.0012.00173100021128000
2011-05-1614.0014.0012.0014.00192800024907000
2011-05-1314.0015.0013.0014.00117000016322000
2011-05-1213.0016.0012.0014.00168400024064000
2011-05-1113.0014.0013.0013.0086300011251000
2011-05-1016.0016.0012.0014.00458800063652000
2011-05-0917.0019.0015.0015.00397600066696000
2011-05-0616.0017.0015.0017.00380700060667000
2011-05-0219.0020.0016.0018.00534600096236000
2011-04-2822.0022.0019.0021.00305500062949000
2011-04-2726.0028.0023.0023.00385300097864000
2011-04-2628.0030.0023.0023.003991000103705000
2011-04-2534.0034.0028.0031.00236700072251000
2011-04-2238.0038.0033.0034.00149600051984000
2011-04-2143.0044.0035.0038.00202200078118000
2011-04-2030.0048.0030.0036.006452000265154000
2011-04-1934.0037.0029.0030.00244100080947000
2011-04-1819.0045.0018.0040.008693000313432000
2011-04-1517.0018.0017.0017.001060001813000
2011-04-1416.0017.0016.0017.0017000275000
2011-04-1316.0016.0016.0016.0040000640000
2011-04-1216.0017.0016.0016.0055000908000
2011-04-1117.0017.0016.0016.00710001149000
2011-04-0817.0018.0017.0017.00770001313000
2011-04-0717.0019.0017.0018.002700004792000
2011-04-0617.0017.0015.0016.002070003359000
2011-04-0520.0020.0017.0017.005130009396000
2011-04-0422.0022.0020.0021.0037000763000
2011-04-0121.0022.0020.0022.0018000386000
2011-03-3121.0022.0021.0022.006000127000
2011-03-3022.0022.0021.0022.0025000537000
2011-03-2923.0023.0020.0022.00590001235000
2011-03-2820.0024.0020.0022.001130002446000
2011-03-2521.0022.0020.0020.0032000664000
2011-03-2421.0021.0021.0021.0015000315000
2011-03-2320.0022.0020.0022.00870001797000
2011-03-2219.0023.0019.0022.001040002160000
2011-03-1818.0019.0018.0018.0025000452000
2011-03-1716.0018.0016.0017.0042000714000
2011-03-1616.0019.0014.0019.00660001145000
2011-03-1521.0021.0011.0017.002030003090000
2011-03-1423.0023.0020.0022.00610001318000
2011-03-1125.0025.0025.0025.0011000275000
2011-03-1025.0026.0025.0026.0010000257000
2011-03-0925.0026.0025.0026.005000126000
2011-03-0825.0026.0025.0026.0019000476000
2011-03-0726.0026.0026.0026.0020000520000
2011-03-0426.0026.0025.0026.0025000646000
2011-03-0325.0026.0025.0026.0012000301000
2011-03-0225.0025.0025.0025.00300075000
2011-03-0125.0025.0025.0025.009000225000
2011-02-2825.0026.0025.0025.00660001652000
2011-02-2525.0025.0024.0024.0038000939000
2011-02-2428.0028.0024.0025.003910009919000
2011-02-2328.0028.0027.0028.005000138000
2011-02-2227.0028.0027.0027.0010000274000
2011-02-2128.0028.0028.0028.00300084000
2011-02-1828.0028.0028.0028.00100028000
2011-02-1728.0028.0028.0028.0033000924000
2011-02-1628.0029.0028.0029.0026000733000
2011-02-1527.0027.0027.0027.0013000351000
2011-02-1427.0028.0027.0027.00400001101000
2011-02-1027.0030.0026.0027.001530004204000
2011-02-0928.0028.0027.0027.00690001877000
2011-02-0828.0028.0028.0028.0015000420000
2011-02-0728.0028.0028.0028.0010000280000
2011-02-0429.0029.0029.0029.0010000290000
2011-02-0328.0028.0028.0028.00300084000
2011-02-0228.0028.0028.0028.0010000280000
2011-02-0128.0028.0027.0027.0010000271000
2011-01-3128.0029.0028.0029.007000198000
2011-01-2829.0029.0028.0028.004000113000
2011-01-2729.0030.0029.0029.0010000292000
2011-01-2629.0031.0029.0031.00360001099000
2011-01-2529.0030.0028.0030.0023000659000
2011-01-2429.0029.0027.0028.00730002031000
2011-01-2129.0031.0028.0030.00800002363000
2011-01-2026.0029.0026.0029.00820002292000
2011-01-1926.0027.0026.0026.0029000759000
2011-01-1827.0027.0026.0026.00530001388000
2011-01-1727.0027.0027.0027.007000189000
2011-01-1426.0027.0026.0027.00590001579000
2011-01-1327.0028.0026.0026.00550001476000
2011-01-1227.0028.0027.0027.0024000670000
2011-01-1127.0027.0027.0027.007000189000
2011-01-0728.0029.0028.0028.0032000908000
2011-01-0628.0029.0027.0029.00490001381000
2011-01-0528.0028.0027.0028.00570001595000
2011-01-0428.0029.0028.0029.0018000512000
2010-12-3028.0029.0028.0029.0011000310000
2010-12-2928.0029.0028.0029.007000197000
2010-12-2828.0028.0027.0028.0022000613000
2010-12-2727.0029.0027.0029.0013000364000
2010-12-2429.0029.0027.0029.0033000923000
2010-12-2229.0029.0027.0028.0028000774000
2010-12-2127.0030.0027.0029.0029000814000
2010-12-2028.0028.0028.0028.004000112000
2010-12-1727.0028.0027.0028.009000250000
2010-12-1627.0028.0027.0027.008000222000
2010-12-1528.0028.0028.0028.0018000504000
2010-12-1428.0029.0028.0028.00650001830000
2010-12-1330.0030.0029.0029.0013000383000
2010-12-1031.0031.0031.0031.00100031000
2010-12-0931.0031.0031.0031.0011000341000
2010-12-0830.0030.0030.0030.0010000300000
2010-12-0729.0032.0028.0030.00580001784000
2010-12-0629.0030.0029.0029.0026000757000
2010-12-0328.0029.0028.0029.009000254000
2010-12-0227.0031.0027.0029.00850002482000
2010-12-0126.0027.0026.0026.0013000345000
2010-11-3028.0028.0028.0028.0010000280000
2010-11-2926.0028.0026.0028.00530001469000
2010-11-2626.0026.0025.0026.0012000307000
2010-11-2526.0027.0026.0026.0036000947000
2010-11-2426.0026.0025.0026.00770001961000
2010-11-2224.0030.0023.0028.00980002610000
2010-11-1924.0024.0023.0024.0016000377000
2010-11-1823.0024.0023.0024.0012000287000
2010-11-1723.0024.0023.0024.00400093000
2010-11-1624.0025.0023.0023.0025000578000
2010-11-1524.0024.0024.0024.00200048000
2010-11-1224.0024.0024.0024.00100024000
2010-11-1125.0025.0024.0024.0015000373000
2010-11-1024.0025.0024.0025.00400099000
2010-11-0924.0024.0024.0024.00300072000
2010-11-0824.0024.0023.0024.009000214000
2010-11-0525.0025.0024.0024.0024000579000
2010-11-0423.0025.0022.0025.00520001196000
2010-11-0224.0024.0023.0023.00540001262000
2010-11-0125.0025.0025.0025.009000225000
2010-10-2927.0027.0026.0027.00300080000
2010-10-2826.0027.0026.0027.004000107000
2010-10-2725.0026.0025.0026.006000155000
2010-10-2626.0027.0025.0025.009000234000
2010-10-2525.0026.0025.0026.007000177000
2010-10-2225.0025.0024.0024.0018000434000
2010-10-2125.0025.0025.0025.00100025000
2010-10-2024.0025.0024.0025.0012000297000
2010-10-1925.0025.0024.0024.0014000345000
2010-10-1825.0025.0025.0025.00300075000
2010-10-1525.0025.0025.0025.00200050000
2010-10-1425.0026.0025.0025.004000102000
2010-10-1326.0026.0023.0026.0030000740000
2010-10-1226.0027.0026.0026.007000184000
2010-10-0826.0026.0026.0026.00200052000
2010-10-0726.0026.0026.0026.006000156000
2010-10-0626.0026.0026.0026.00200052000
2010-10-0527.0027.0026.0026.0011000296000
2010-10-0427.0027.0027.0027.007000189000
2010-10-0127.0027.0027.0027.006000162000
2010-09-3028.0028.0028.0028.00100028000
2010-09-2927.0028.0027.0028.00300082000
2010-09-2828.0029.0027.0027.0010000281000
2010-09-2730.0030.0029.0029.0017000496000
2010-09-2431.0031.0030.0030.009000275000
2010-09-2230.0031.0030.0031.004000123000
2010-09-2130.0030.0030.0030.00300090000
2010-09-1730.0030.0030.0030.00300090000
2010-09-1630.0031.0030.0030.0015000454000
2010-09-1529.0032.0028.0030.00450001353000
2010-09-1430.0038.0029.0029.00890002876000
2010-09-1329.0030.0029.0030.009000267000
2010-09-1027.0029.0027.0029.00360001026000
2010-09-0929.0030.0029.0029.008000235000
2010-09-0827.0029.0027.0029.00200056000
2010-09-0727.0029.0027.0029.0020000562000
2010-09-0629.0029.0028.0029.004000115000
2010-09-0328.0029.0028.0029.0017000492000
2010-09-0227.0029.0027.0028.0016000451000
2010-09-0127.0027.0027.0027.00300081000
2010-08-3127.0027.0026.0027.0015000402000
2010-08-3028.0028.0027.0027.0012000328000
2010-08-2727.0028.0027.0028.006000163000
2010-08-2628.0028.0026.0027.00400001078000
2010-08-2528.0028.0027.0027.008000219000
2010-08-2428.0029.0028.0029.00300085000
2010-08-2328.0029.0028.0029.005000142000
2010-08-2028.0028.0028.0028.00300084000
2010-08-1928.0028.0028.0028.0010000280000
2010-08-1826.0028.0026.0028.0010000273000
2010-08-1726.0027.0026.0027.00300079000
2010-08-1626.0026.0026.0026.007000182000
2010-08-1326.0026.0026.0026.006000156000
2010-08-1226.0026.0026.0026.0016000416000
2010-08-1127.0027.0027.0027.0013000351000
2010-08-1027.0028.0027.0027.00730001974000
2010-08-0926.0029.0026.0029.0022000623000
2010-08-0626.0029.0025.0028.0031000846000
2010-08-0525.0026.0025.0026.0028000705000
2010-08-0426.0027.0026.0026.00630001652000
2010-08-0329.0029.0026.0027.00790002143000
2010-08-0228.0029.0028.0029.0019000540000
2010-07-3030.0030.0025.0029.00610001597000
2010-07-2931.0032.0030.0030.009000278000
2010-07-2831.0031.0031.0031.008000248000
2010-07-2733.0034.0030.0031.0014000446000
2010-07-2632.0032.0032.0032.005000160000
2010-07-2332.0035.0030.0032.00500001549000
2010-07-2231.0031.0029.0029.0011000325000
2010-07-2132.0032.0032.0032.00100032000
2010-07-2000
2010-07-1600
2010-07-1533.0035.0033.0034.006000202000
2010-07-1435.0035.0033.0034.005000172000
2010-07-1300
2010-07-1234.0035.0034.0035.00200069000
2010-07-0935.0035.0035.0035.00200070000
2010-07-0836.0036.0035.0035.00200071000
2010-07-0736.0036.0036.0036.006000216000
2010-07-0635.0036.0035.0036.009000322000
2010-07-0536.0036.0036.0036.00200072000
2010-07-0236.0036.0036.0036.00100036000
2010-07-0136.0037.0036.0036.004000146000
2010-06-3036.0036.0036.0036.008000288000
2010-06-2900
2010-06-2838.0038.0038.0038.00100038000
2010-06-2538.0038.0038.0038.006000228000
2010-06-2437.0038.0037.0038.0013000487000
2010-06-2337.0037.0036.0037.005000183000
2010-06-2200

   ※ 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。 

Twitter