[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 
2017-06-23658.00663.00654.00659.00310000204049000
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
2016-12-12570.00570.00556.00561.00263000147732000
2016-12-09568.00569.00564.00569.00238000135068000
2016-12-08569.00570.00561.00568.0017300097979000
2016-12-07563.00563.00555.00561.0015400086299000
2016-12-06552.00558.00548.00557.00255000141587000
2016-12-05555.00555.00546.00548.0015900087274000
2016-12-02556.00559.00551.00555.00183000101567000
2016-12-01556.00564.00551.00556.00318000177099000
2016-11-30563.00568.00555.00556.00336000188455000
2016-11-29573.00577.00565.00577.00252000144528000
2016-11-28571.00576.00571.00575.0014900085391000
2016-11-25566.00572.00563.00571.0013800078582000
2016-11-24564.00565.00560.00565.009300052369000
2016-11-22566.00566.00559.00564.0015400086599000
2016-11-21564.00566.00561.00564.0014700082914000
2016-11-18562.00562.00554.00560.0013800077057000
2016-11-17542.00553.00542.00552.0012300067395000
2016-11-16537.00546.00536.00545.00198000107196000
2016-11-15546.00549.00537.00544.00216000117097000
2016-11-14540.00551.00535.00547.00441000239784000
2016-11-11573.00573.00556.00560.00251000141664000
2016-11-10555.00573.00555.00573.00248000140973000
2016-11-09570.00571.00540.00543.00218000120591000
2016-11-08572.00572.00567.00569.004600026167000
2016-11-07555.00573.00555.00572.00211000119544000
2016-11-04553.00556.00548.00554.0014300078965000
2016-11-02567.00570.00558.00559.0015400086597000
2016-11-01565.00575.00561.00575.00192000109339000
2016-10-31561.00568.00558.00565.0017200097102000
2016-10-28558.00565.00558.00565.00226000127241000
2016-10-27555.00556.00552.00556.009600053238000
2016-10-26554.00555.00550.00555.0010100055928000
2016-10-25548.00553.00548.00553.0011700064558000
2016-10-24544.00551.00543.00549.0013300072834000
2016-10-21545.00549.00544.00548.006800037204000
2016-10-20543.00548.00537.00548.0014600079694000
2016-10-19540.00540.00536.00539.006500035021000
2016-10-18538.00540.00534.00540.008600046296000
2016-10-17532.00539.00532.00538.006700035974000
2016-10-14526.00533.00524.00533.008000042405000
2016-10-13533.00535.00527.00528.007800041367000
2016-10-12527.00532.00527.00529.0012300065172000
2016-10-11536.00541.00532.00537.009600051477000
2016-10-07528.00531.00526.00528.008300043843000
2016-10-06539.00544.00531.00533.00251000134966000
2016-10-05527.00539.00523.00539.00292000155780000
2016-10-04519.00528.00518.00519.00315000164515000
2016-10-03536.00541.00522.00524.00315000167584000
2016-09-30543.00543.00536.00540.00286000154356000
2016-09-29548.00549.00542.00549.00251000137268000
2016-09-28538.00546.00535.00543.0013200071351000
2016-09-27530.00544.00528.00544.00291000156632000
2016-09-26540.00540.00529.00538.00215000115338000
2016-09-23531.00536.00522.00535.00222000117768000
2016-09-21514.00530.00508.00529.0017700092046000
2016-09-20522.00522.00500.00507.00260000132214000
2016-09-16521.00539.00514.00527.00195000102191000
2016-09-15510.00513.00502.00511.006100031007000
2016-09-14504.00511.00504.00508.005800029443000
2016-09-13510.00516.00509.00512.008900045559000
2016-09-12510.00515.00502.00507.0017900091083000
2016-09-09528.00534.00523.00524.0017400091923000
2016-09-08524.00538.00524.00537.0015800084230000
2016-09-07534.00535.00529.00531.0015100080361000
2016-09-06526.00534.00526.00532.0010100053516000
2016-09-05523.00526.00514.00526.0013200068954000
2016-09-02507.00514.00504.00513.0012000061140000
2016-09-01501.00510.00501.00510.008000040504000
2016-08-31505.00507.00500.00501.0012300061921000
2016-08-30501.00505.00497.00499.007000035031000
2016-08-29510.00510.00502.00504.0016700084241000
2016-08-26502.00502.00492.00496.006600032725000
2016-08-25502.00505.00498.00500.004700023504000
2016-08-24500.00507.00500.00502.006800034270000
2016-08-23500.00504.00499.00500.009700048614000
2016-08-22500.00502.00498.00500.007100035504000
2016-08-19495.00502.00495.00496.008800043749000
2016-08-18501.00503.00496.00498.0011600057944000
2016-08-17500.00507.00498.00505.0013900069922000
2016-08-16518.00518.00503.00503.0017600089345000
2016-08-15524.00530.00519.00521.0010000052241000
2016-08-12529.00536.00524.00532.0014700078174000
2016-08-10520.00525.00516.00524.008500044385000
2016-08-09527.00532.00524.00527.0013000068594000
2016-08-08541.00541.00525.00527.0018500098632000
2016-08-05522.00542.00521.00542.00355000189354000
2016-08-04505.00523.00505.00517.00365000187225000
2016-08-03505.00520.00502.00515.0017800091142000
2016-08-02520.00527.00514.00515.00231000119667000
2016-08-01537.00537.00520.00522.0014600076589000
2016-07-29541.00541.00530.00539.0014200076027000
2016-07-28538.00544.00534.00543.0013400072370000
2016-07-27536.00543.00534.00539.0014900080324000
2016-07-26527.00539.00527.00535.0016300087024000
2016-07-25527.00536.00526.00535.0013400071394000
2016-07-22521.00530.00518.00530.0016200085010000
2016-07-21525.00528.00519.00523.0016100084329000
2016-07-20515.00521.00509.00521.0018400094828000
2016-07-19508.00514.00505.00514.0010900055658000
2016-07-15510.00512.00503.00511.0018200092527000
2016-07-14499.00507.00496.00506.00231000116246000
2016-07-13500.00500.00492.00495.0019900098667000
2016-07-12488.00492.00485.00487.0019700096208000
2016-07-11473.00482.00464.00481.00233000111082000
2016-07-08479.00481.00454.00454.00222000103238000
2016-07-07463.00478.00463.00473.0020300095446000
2016-07-06467.00467.00456.00463.0012900059517000
2016-07-05471.00472.00468.00471.0011900055958000
2016-07-04481.00483.00471.00474.00244000115870000
2016-07-01485.00485.00478.00481.0014600070199000
2016-06-30492.00492.00480.00480.009800047447000
2016-06-29487.00487.00480.00482.0012400059843000
2016-06-28484.00486.00477.00480.00244000117141000
2016-06-27480.00494.00478.00490.0017400084696000
2016-06-24512.00512.00472.00482.00326000159405000
2016-06-23495.00507.00495.00507.0012300061745000
2016-06-22493.00498.00489.00496.0013700067810000
2016-06-21490.00497.00489.00492.0010900053694000
2016-06-20490.00496.00486.00494.0011400056153000

   ※ 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