[8022 東証1部] 美津濃 日足 時系列データ

[8022 東証1部] 美津濃 (その他製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-153325.003360.003305.003325.0033300110823500
2017-12-143315.003340.003315.003340.002410080289000
2017-12-133320.003335.003295.003330.0031100103291500
2017-12-123355.003355.003305.003310.0043700145236000
2017-12-113340.003350.003315.003350.002490083006500
2017-12-083315.003360.003315.003345.0060300200958000
2017-12-073345.003360.003320.003335.002930097747500
2017-12-063330.003340.003300.003320.003000099535000
2017-12-053300.003355.003295.003350.002850094930500
2017-12-043370.003370.003315.003320.002360078737500
2017-12-013350.003355.003320.003345.0038900129948000
2017-11-303265.003345.003240.003335.0054400180096500
2017-11-293235.003265.003235.003260.001710055586000
2017-11-283230.003295.003230.003240.0039000127256500
2017-11-273235.003245.003215.003230.002500080727500
2017-11-243225.003235.003215.003215.002940094727500
2017-11-223255.003260.003220.003235.0034900113017500
2017-11-213230.003295.003215.003275.0058200190188500
2017-11-203225.003230.003200.003210.0038000122084000
2017-11-173245.003260.003210.003225.0050000161651500
2017-11-163195.003230.003170.003205.0046500148874500
2017-11-153280.003280.003205.003205.0076100245912000
2017-11-143350.003380.003310.003320.0053900180045000
2017-11-133365.003390.003340.003365.0090500304834000
2017-11-103350.003375.003320.003325.0076000254176000
2017-11-093405.003430.003310.003350.00128600432482000
2017-11-083350.003580.003340.003460.003255001129045000
2017-11-073175.003245.003170.003235.0089800289162000
2017-11-063220.003225.003180.003180.0047500151896500
2017-11-023250.003270.003215.003220.0044900144879500
2017-11-013225.003280.003215.003265.0092400300241000
2017-10-313220.003230.003205.003215.0046900150965000
2017-10-303230.003260.003220.003225.00120500388878500
2017-10-273220.003260.003220.003245.0067700219606000
2017-10-263220.003250.003215.003250.0044600144437000
2017-10-253225.003245.003210.003215.0044600143815500
2017-10-243225.003255.003225.003240.0049100158912000
2017-10-233255.003260.003220.003225.0038400124237500
2017-10-203200.003230.003200.003220.0034600111367000
2017-10-193205.003235.003205.003225.0039800128257000
2017-10-183215.003215.003190.003215.0036300116387000
2017-10-173210.003210.003180.003205.0040200128461000
2017-10-163240.003265.003200.003210.0060000193551000
2017-10-133225.003255.003220.003245.0052300169507500
2017-10-123240.003250.003225.003240.0061300198490000
2017-10-113225.003240.003205.003225.002630084784500
2017-10-103210.003240.003200.003235.0045500146681000
2017-10-063205.003220.003190.003200.002400076848500
2017-10-053235.003235.003210.003210.002000064376500
2017-10-043220.003250.003220.003235.0034400111241000
2017-10-033235.003245.003210.003225.0039200126522500
2017-10-023225.003240.003210.003225.0046500149944500
2017-09-293225.003230.003195.003195.0031700101743500
2017-09-283300.003300.003210.003225.0059900193440500
2017-09-273280.003370.003210.003275.0037600123163500
2017-09-26656.00656.00649.00653.00303000197614000
2017-09-25652.00655.00649.00654.00206000134360000
2017-09-22651.00656.00647.00650.00263000170971000
2017-09-21645.00653.00645.00651.00343000222909000
2017-09-20653.00653.00644.00648.00246000159416000
2017-09-19660.00660.00648.00651.00353000229915000
2017-09-15653.00661.00650.00651.00336000219488000
2017-09-14655.00662.00649.00659.00412000270217000
2017-09-13649.00658.00648.00656.00371000242240000
2017-09-12659.00659.00649.00650.00237000154562000
2017-09-11650.00656.00648.00650.00244000159104000
2017-09-08651.00656.00648.00649.00280000182379000
2017-09-07658.00664.00653.00656.00254000166993000
2017-09-06655.00659.00652.00656.00198000129851000
2017-09-05658.00665.00655.00659.00305000201555000
2017-09-04675.00675.00656.00658.00331000219290000
2017-09-01680.00680.00669.00672.00202000136259000
2017-08-31663.00680.00663.00676.00339000228758000
2017-08-30675.00677.00661.00666.00317000211507000
2017-08-29665.00682.00662.00679.00469000316631000
2017-08-28651.00670.00651.00668.00344000227637000
2017-08-25655.00656.00650.00651.00246000160654000
2017-08-24646.00652.00646.00648.0013300086327000
2017-08-23654.00656.00647.00649.00189000122750000
2017-08-22650.00653.00647.00647.0014800096077000
2017-08-21649.00653.00645.00648.0014600094790000
2017-08-18650.00651.00643.00644.00289000186690000
2017-08-17661.00665.00655.00655.00333000219152000
2017-08-16655.00663.00651.00661.00388000255037000
2017-08-15668.00672.00658.00659.00318000210662000
2017-08-14675.00675.00657.00666.00629000419926000
2017-08-10665.00696.00664.00689.001113000758457000
2017-08-09642.00647.00632.00646.00421000269299000
2017-08-08643.00645.00638.00643.0011200071894000
2017-08-07647.00649.00642.00643.00197000127187000
2017-08-04632.00637.00632.00637.008700055277000
2017-08-03637.00637.00631.00632.00199000126028000
2017-08-02645.00645.00636.00640.0011500073511000
2017-08-01641.00645.00637.00640.0014700094182000
2017-07-31649.00649.00641.00641.0013000083782000
2017-07-28641.00647.00639.00647.0012300079123000
2017-07-27650.00652.00644.00645.0015300099266000
2017-07-26646.00648.00642.00647.00168000108442000
2017-07-25657.00657.00647.00650.00212000137833000
2017-07-24655.00656.00649.00656.00222000144961000
2017-07-21655.00657.00652.00655.00184000120372000
2017-07-20652.00660.00647.00659.00167000109515000
2017-07-19650.00655.00648.00651.00193000125702000
2017-07-18647.00656.00646.00653.00172000111857000
2017-07-14656.00657.00653.00653.0011500075264000
2017-07-13653.00655.00650.00654.009100059348000
2017-07-12652.00657.00650.00652.007900051553000
2017-07-11652.00659.00650.00657.0014500095148000
2017-07-10654.00656.00651.00652.00213000139068000
2017-07-07650.00651.00643.00644.00214000138228000
2017-07-06646.00651.00644.00651.00156000101182000
2017-07-05638.00647.00638.00646.0013600087335000
2017-07-04647.00647.00638.00643.00171000109720000
2017-07-03644.00649.00640.00640.00273000175510000
2017-06-30646.00647.00635.00640.00291000186588000
2017-06-29655.00658.00651.00653.00168000109862000
2017-06-28654.00656.00648.00649.0013700089193000
2017-06-27658.00659.00653.00654.00195000127794000
2017-06-26660.00664.00656.00662.00263000174001000
2017-06-23658.00663.00654.00659.00310000204049000
2017-06-22654.00658.00653.00658.00203000132974000
2017-06-21654.00657.00651.00654.00213000139384000
2017-06-20659.00666.00656.00656.00404000267103000
2017-06-19650.00659.00649.00654.00321000210000000
2017-06-16642.00653.00642.00651.00421000272737000
2017-06-15637.00648.00637.00640.00349000224498000
2017-06-14635.00642.00635.00636.00202000128906000
2017-06-13634.00641.00633.00634.0015200096593000
2017-06-12631.00640.00626.00634.00326000206592000
2017-06-09614.00626.00613.00624.00246000152446000
2017-06-08624.00628.00616.00616.00210000130210000
2017-06-07627.00627.00619.00621.00228000141826000
2017-06-06638.00638.00622.00622.0013600085354000
2017-06-05634.00637.00630.00630.00336000212830000
2017-06-02638.00643.00636.00638.00326000208353000
2017-06-01634.00646.00633.00639.00323000207128000
2017-05-31639.00641.00627.00628.00390000246215000
2017-05-30654.00660.00640.00641.00424000273836000
2017-05-29650.00665.00648.00664.00308000203473000
2017-05-26655.00656.00646.00649.00256000166438000
2017-05-25660.00662.00656.00660.00239000157591000
2017-05-24660.00663.00652.00656.00161000105491000
2017-05-23653.00666.00653.00659.00459000303386000
2017-05-22655.00656.00650.00655.00206000134673000
2017-05-19645.00654.00645.00652.00260000169370000
2017-05-18626.00650.00626.00649.00279000178803000
2017-05-17639.00644.00633.00639.00290000185134000
2017-05-16649.00659.00637.00640.00597000386269000
2017-05-15640.00668.00636.00661.001138000745484000
2017-05-12597.00608.00593.00608.00300000180732000
2017-05-11598.00603.00598.00603.00184000110717000
2017-05-10596.00603.00594.00601.00292000175057000
2017-05-09587.00597.00587.00596.00191000113419000
2017-05-08586.00598.00585.00592.00297000176052000
2017-05-02582.00589.00582.00586.0012500073192000
2017-05-01571.00583.00571.00582.0010900063104000
2017-04-28580.00580.00573.00576.005700032795000
2017-04-27578.00580.00575.00579.0011000063625000
2017-04-26574.00578.00571.00578.008400048375000
2017-04-25564.00570.00559.00568.0010700060517000
2017-04-24564.00564.00558.00562.009700054379000
2017-04-21551.00555.00548.00554.008100044756000
2017-04-20541.00546.00541.00544.007900043009000
2017-04-19541.00549.00541.00543.0012400067622000
2017-04-18546.00549.00543.00548.008800048127000
2017-04-17531.00548.00531.00543.0013100070715000
2017-04-14537.00541.00535.00537.009300049927000
2017-04-13540.00544.00536.00542.0013500072889000
2017-04-12545.00547.00542.00544.0012000065317000
2017-04-11551.00552.00548.00548.008500046713000
2017-04-10549.00567.00549.00550.0013200072914000
2017-04-07548.00558.00548.00549.0012700070073000
2017-04-06556.00561.00547.00547.0014100077868000
2017-04-05560.00569.00558.00558.0014100079148000
2017-04-04571.00571.00564.00566.0012500070924000
2017-04-03579.00579.00573.00574.0016400094434000
2017-03-31592.00592.00574.00574.00239000139260000
2017-03-30597.00597.00592.00592.008800052185000
2017-03-29600.00601.00595.00597.0012000071756000
2017-03-28604.00604.00598.00603.00228000136991000
2017-03-27597.00599.00595.00595.0010300061436000
2017-03-24593.00603.00593.00601.0013400080336000
2017-03-23596.00597.00593.00593.0015100089768000
2017-03-22603.00607.00598.00598.0014700088336000
2017-03-21607.00612.00604.00611.00165000100472000
2017-03-17605.00610.00602.00610.00178000108045000
2017-03-16601.00608.00599.00608.0013900084106000
2017-03-15601.00607.00600.00606.009500057420000
2017-03-14603.00604.00599.00600.009800058888000
2017-03-13602.00608.00601.00607.0013700082906000
2017-03-10599.00603.00594.00602.00227000136029000
2017-03-09595.00596.00590.00594.007100042127000
2017-03-08594.00595.00589.00591.0012000070978000
2017-03-07595.00595.00591.00592.0012300072914000
2017-03-06599.00602.00596.00598.0011900071249000
2017-03-03599.00603.00596.00603.0013600081740000
2017-03-02603.00605.00600.00600.00170000102487000
2017-03-01598.00602.00597.00599.0014000083931000
2017-02-28593.00604.00590.00600.0014600087444000
2017-02-27593.00593.00582.00588.00188000110297000
2017-02-24602.00602.00595.00596.0014500086763000
2017-02-23605.00607.00599.00603.0014100084842000
2017-02-22606.00610.00601.00604.00168000101690000
2017-02-21603.00609.00602.00606.00166000100457000
2017-02-20602.00607.00597.00605.00190000114532000
2017-02-17593.00604.00592.00602.00306000183109000
2017-02-16589.00595.00588.00594.0014300084630000
2017-02-15592.00592.00585.00591.0014500085517000
2017-02-14588.00594.00586.00586.0014300084167000
2017-02-13577.00592.00571.00586.00339000197985000
2017-02-10560.00578.00560.00568.00799000453871000
2017-02-09590.00595.00584.00586.0015600091808000
2017-02-08594.00599.00591.00595.00244000145146000
2017-02-07590.00593.00589.00590.0013000076845000
2017-02-06592.00599.00587.00596.00242000143704000
2017-02-03587.00592.00583.00587.0013500079384000
2017-02-02593.00593.00583.00587.0010600062324000
2017-02-01580.00590.00577.00589.0010600062093000
2017-01-31581.00588.00580.00583.0010400060735000
2017-01-30590.00590.00586.00589.007300042987000
2017-01-27593.00594.00587.00593.0012500073991000
2017-01-26590.00593.00586.00593.0012000070862000
2017-01-25587.00587.00583.00586.009000052687000
2017-01-24579.00582.00575.00580.0012000069442000
2017-01-23583.00583.00573.00576.009700055912000
2017-01-20580.00582.00578.00582.007700044711000
2017-01-19576.00581.00575.00580.0010100058387000
2017-01-18575.00578.00569.00576.0012200070012000
2017-01-17579.00579.00571.00575.0012500071877000
2017-01-16576.00585.00576.00579.007100041192000
2017-01-13575.00585.00575.00584.0011800068624000
2017-01-12584.00584.00577.00580.0012300071377000
2017-01-11589.00589.00582.00584.009000052584000
2017-01-10592.00592.00582.00585.00212000124141000
2017-01-06587.00592.00585.00592.0012900075985000
2017-01-05588.00590.00584.00587.0012800075222000
2017-01-04576.00585.00573.00584.00204000118650000
2016-12-30574.00574.00564.00569.009100051771000
2016-12-29566.00573.00563.00570.0015100085849000
2016-12-28567.00573.00567.00572.0012500071316000
2016-12-27569.00571.00564.00567.0012000068039000
2016-12-26573.00579.00572.00574.0011300064988000
2016-12-22580.00580.00570.00574.0014900085702000
2016-12-21590.00592.00574.00574.00237000138173000
2016-12-20584.00589.00578.00588.00185000108264000
2016-12-19584.00584.00578.00584.0016700097078000
2016-12-16579.00587.00577.00584.00316000184044000
2016-12-15573.00578.00572.00577.00202000116248000
2016-12-14572.00573.00569.00571.0013100074773000
2016-12-13567.00571.00563.00571.00250000142144000

   ※ 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