[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 
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
2016-06-17490.00493.00477.00477.00236000113656000
2016-06-16501.00504.00484.00484.0010900053454000
2016-06-15491.00501.00491.00498.0011900059173000
2016-06-14493.00496.00488.00491.0010400051098000
2016-06-13506.00506.00493.00493.0015900078994000
2016-06-10515.00516.00506.00507.00237000121316000
2016-06-09511.00519.00510.00515.0013600070110000
2016-06-08507.00514.00505.00513.0011600059035000
2016-06-07515.00518.00508.00512.0014300073272000
2016-06-06509.00522.00508.00519.0017400089949000
2016-06-03517.00524.00516.00519.0012500064859000
2016-06-02532.00535.00518.00521.00245000128255000
2016-06-01534.00540.00529.00535.0012400066342000
2016-05-31519.00537.00519.00537.00220000116879000
2016-05-30518.00520.00513.00519.0017200088891000
2016-05-27531.00531.00516.00520.00232000121038000
2016-05-26537.00541.00525.00531.0012000063804000
2016-05-25534.00539.00529.00532.008800046894000
2016-05-24538.00540.00528.00531.00188000100213000
2016-05-23538.00544.00534.00537.0014500078090000
2016-05-20540.00543.00535.00538.0015200081980000
2016-05-19529.00545.00529.00540.00239000128661000
2016-05-18528.00536.00523.00533.0016800089245000
2016-05-17520.00527.00519.00525.0015300079939000
2016-05-16530.00541.00521.00526.0012500066300000
2016-05-13535.00539.00527.00535.00279000148845000
2016-05-12537.00548.00537.00539.00254000137479000
2016-05-11558.00559.00540.00542.00562000307793000
2016-05-10530.00566.00530.00566.00496000273413000
2016-05-09518.00532.00517.00529.00272000142587000
2016-05-06510.00516.00505.00509.00262000133456000
2016-05-02517.00520.00504.00505.00202000103273000
2016-04-28547.00547.00520.00521.00341000183504000
2016-04-27544.00546.00534.00540.00280000151518000
2016-04-26547.00548.00539.00540.00205000111204000
2016-04-25544.00549.00535.00547.00230000125115000
2016-04-22536.00547.00533.00536.00281000151612000
2016-04-21541.00548.00539.00544.00193000104819000
2016-04-20532.00542.00532.00534.0014400077347000
2016-04-19537.00540.00531.00536.009200049314000
2016-04-18526.00527.00519.00523.009900051840000
2016-04-15535.00544.00533.00542.00239000129307000
2016-04-14536.00543.00536.00541.00215000115895000
2016-04-13521.00536.00521.00534.0010300054707000
2016-04-12512.00530.00512.00525.0012300064311000
2016-04-11515.00523.00504.00514.0015200077972000
2016-04-08499.00524.00497.00515.00250000128245000
2016-04-07503.00515.00503.00509.0010300052442000
2016-04-06496.00511.00493.00508.0015000075711000
2016-04-05521.00522.00498.00499.0015000076291000
2016-04-04511.00528.00510.00520.00200000103966000
2016-04-01527.00528.00496.00501.00243000123558000
2016-03-31540.00543.00514.00519.0016600087477000
2016-03-30536.00538.00530.00537.0011600062133000
2016-03-29535.00537.00528.00534.0012900068770000
2016-03-28538.00546.00537.00546.0014600079096000
2016-03-25539.00546.00537.00538.00218000117774000
2016-03-24541.00542.00528.00528.0011200059786000
2016-03-23558.00558.00537.00540.0016600090626000
2016-03-22535.00559.00535.00557.00211000115986000
2016-03-18544.00544.00530.00535.0012700068066000
2016-03-17543.00545.00540.00541.0016000086693000
2016-03-16541.00548.00536.00540.009900053654000
2016-03-15540.00548.00535.00538.0013700074026000
2016-03-14542.00546.00538.00540.009100049275000
2016-03-11533.00543.00530.00537.00211000112925000
2016-03-10536.00540.00531.00536.0010500056227000
2016-03-09523.00534.00515.00533.0011600061080000
2016-03-08525.00535.00518.00522.0010100052905000
2016-03-07533.00538.00525.00529.0014200075251000
2016-03-04511.00534.00510.00533.0018200095813000
2016-03-03508.00512.00507.00510.004000020362000
2016-03-02510.00513.00504.00513.009200046884000
2016-03-01506.00507.00490.00496.0013800068539000
2016-02-29510.00517.00502.00502.006600033485000
2016-02-26507.00520.00507.00510.007600038995000
2016-02-25500.00517.00495.00513.0010300052507000
2016-02-24487.00505.00485.00503.0017200085429000
2016-02-23503.00505.00484.00484.0011800058124000
2016-02-22498.00505.00498.00503.0010300051642000
2016-02-19504.00512.00487.00502.00201000100310000
2016-02-18490.00513.00488.00512.0018500093387000
2016-02-17470.00481.00470.00479.0016100076582000
2016-02-16490.00500.00464.00474.00319000153687000
2016-02-15472.00487.00470.00485.0014000067207000
2016-02-12466.00468.00451.00452.00327000150126000
2016-02-10505.00505.00478.00481.00294000142825000
2016-02-09509.00509.00497.00498.00268000134321000
2016-02-08520.00535.00512.00514.00367000191314000
2016-02-05555.00564.00549.00549.0011900065887000
2016-02-04569.00569.00558.00560.004900027546000
2016-02-03570.00574.00563.00569.009700055112000
2016-02-02586.00586.00578.00580.006900040123000
2016-02-01579.00586.00576.00586.0013900080976000
2016-01-29581.00585.00567.00577.0015300088501000
2016-01-28566.00580.00566.00575.0010100058044000
2016-01-27563.00571.00561.00571.0011800067064000
2016-01-26545.00562.00544.00554.0011400063291000
2016-01-25558.00558.00537.00558.0012300067631000
2016-01-22527.00550.00519.00545.0017600093963000
2016-01-21530.00535.00513.00513.0014700077039000
2016-01-20539.00544.00529.00530.0012700067724000
2016-01-19544.00544.00535.00539.008400045310000
2016-01-18528.00551.00520.00544.0014500077183000
2016-01-15540.00543.00531.00533.007100038044000
2016-01-14540.00542.00532.00535.0013100070153000
2016-01-13545.00552.00528.00546.0016800091147000
2016-01-12559.00560.00541.00542.0014500079681000
2016-01-08568.00569.00558.00561.0010100056871000
2016-01-07572.00573.00565.00571.0011400064965000
2016-01-06576.00576.00567.00568.005800033109000
2016-01-05559.00574.00558.00566.009100051479000
2016-01-04568.00579.00560.00560.0010500059524000
2015-12-30573.00579.00570.00578.006300036324000
2015-12-29566.00579.00566.00578.006900039655000
2015-12-28564.00565.00561.00564.003500019725000
2015-12-25556.00561.00555.00559.007200040090000
2015-12-24567.00573.00558.00558.008900050113000
2015-12-22560.00575.00560.00570.0012400070534000
2015-12-21567.00575.00562.00565.0015100085668000
2015-12-18572.00575.00567.00567.009900056417000
2015-12-17577.00580.00569.00572.0016800096514000
2015-12-16557.00566.00555.00566.0010400058462000
2015-12-15567.00576.00555.00555.0014800083240000
2015-12-14567.00574.00563.00567.0016300092496000
2015-12-11595.00596.00577.00582.00340000200484000
2015-12-10597.00597.00588.00590.008800052074000
2015-12-09599.00600.00592.00593.009400055964000
2015-12-08602.00605.00599.00602.007000042167000
2015-12-07596.00604.00596.00602.008300049966000
2015-12-04597.00601.00591.00595.0010700063755000
2015-12-03609.00614.00601.00602.008400050758000
2015-12-02608.00610.00602.00609.007800047294000
2015-12-01600.00612.00599.00612.0010000060795000
2015-11-30604.00604.00598.00598.0013100078586000
2015-11-27609.00610.00601.00604.006000036334000
2015-11-26611.00615.00606.00609.009600058663000

   ※ 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