[8115 大証2部] ムーンバット 日足 時系列データ

[8115 大証2部] ムーンバット (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12238.00244.00234.00236.00981000233489000
2013-07-11217.00250.00215.00246.003597000852403000
2013-07-10214.00221.00206.00213.001176000252632000
2013-07-09201.00210.00201.00209.00640000131956000
2013-07-08201.00203.00195.00198.0024400048658000
2013-07-05194.00196.00192.00196.00460008910000
2013-07-04193.00194.00192.00193.00280005403000
2013-07-03195.00195.00190.00192.0011600022366000
2013-07-02193.00196.00192.00195.0012200023646000
2013-07-01191.00192.00189.00192.005300010112000
2013-06-28188.00190.00184.00189.0010700020132000
2013-06-27184.00191.00180.00188.0018900034910000
2013-06-26197.00197.00182.00182.0024700046647000
2013-06-25196.00198.00188.00198.0021500041431000
2013-06-24204.00205.00196.00197.0013100026178000
2013-06-21201.00206.00191.00204.0031200062064000
2013-06-20219.00229.00208.00208.001025000225202000
2013-06-19210.00215.00206.00211.0041300087011000
2013-06-18206.00214.00202.00206.00490000101881000
2013-06-17197.00207.00197.00207.0022700045901000
2013-06-14196.00198.00196.00196.008800017301000
2013-06-13196.00196.00194.00194.007800015178000
2013-06-12194.00196.00193.00196.00370007195000
2013-06-11193.00197.00192.00196.006800013227000
2013-06-10190.00194.00190.00194.005300010161000
2013-06-07185.00187.00179.00187.0026700048828000
2013-06-06197.00199.00188.00192.0022300043090000
2013-06-05199.00205.00198.00198.0022600045506000
2013-06-04193.00199.00193.00199.0012200023722000
2013-06-03198.00198.00191.00193.0018500036041000
2013-05-31197.00200.00195.00200.0010400020622000
2013-05-30199.00203.00197.00198.0023300046567000
2013-05-29201.00206.00197.00202.00752000151426000
2013-05-28186.00190.00186.00189.006700012538000
2013-05-27185.00188.00181.00186.006300011672000
2013-05-24191.00193.00177.00189.0019300036237000
2013-05-23199.00199.00188.00190.0019200037124000
2013-05-22203.00203.00197.00198.0013200026336000
2013-05-21198.00201.00198.00199.0015300030522000
2013-05-20198.00198.00196.00196.0013200026000000
2013-05-17190.00197.00190.00197.008700016905000
2013-05-16196.00196.00186.00190.0013900026425000
2013-05-15206.00206.00195.00197.0032500064776000
2013-05-14202.00204.00200.00204.0015700031676000
2013-05-13197.00201.00189.00201.0040800080211000
2013-05-10200.00201.00196.00197.008000015893000
2013-05-09197.00204.00195.00199.0023600047199000
2013-05-08194.00196.00193.00196.0016600032332000
2013-05-07194.00194.00190.00192.006700012892000
2013-05-02188.00190.00187.00189.009600018099000
2013-05-01189.00189.00187.00188.00340006402000
2013-04-30187.00190.00186.00189.00510009584000
2013-04-26192.00192.00187.00188.006100011522000
2013-04-25185.00193.00185.00192.0017000032077000
2013-04-24185.00187.00184.00186.005900010950000
2013-04-23186.00186.00184.00185.00150002771000
2013-04-22185.00188.00183.00186.00380007057000
2013-04-19184.00187.00181.00185.008500015577000
2013-04-18189.00189.00185.00186.007900014736000
2013-04-17192.00193.00188.00191.007000013336000
2013-04-16180.00191.00177.00190.0011500021446000
2013-04-15185.00185.00181.00183.006500011888000
2013-04-12179.00185.00177.00183.0011300020451000
2013-04-11177.00179.00175.00177.009600017017000
2013-04-10171.00175.00170.00175.007500012844000
2013-04-09173.00173.00171.00172.006100010494000
2013-04-08173.00173.00167.00172.0011500019637000
2013-04-05178.00178.00172.00173.007100012442000
2013-04-04171.00174.00170.00174.00200003429000
2013-04-03171.00172.00169.00172.00480008193000
2013-04-02171.00173.00158.00168.0023900039352000
2013-04-01185.00185.00174.00174.008300014783000
2013-03-29185.00186.00181.00184.0019000034964000
2013-03-28190.00190.00184.00184.008900016622000
2013-03-27189.00192.00189.00192.0012300023419000
2013-03-26191.00192.00190.00191.0010500020075000
2013-03-25188.00191.00185.00191.0026700050171000
2013-03-22196.00197.00182.00182.0031300059656000
2013-03-21197.00199.00196.00197.0014300028289000
2013-03-19197.00197.00195.00196.0014600028583000
2013-03-18198.00199.00196.00196.009200018135000
2013-03-15200.00200.00196.00198.0013000025807000
2013-03-14196.00203.00196.00200.0018500036883000
2013-03-13194.00199.00193.00196.009100017788000
2013-03-12199.00199.00193.00195.0017100033388000
2013-03-11200.00200.00197.00199.006300012540000
2013-03-08200.00200.00196.00200.0010600021020000
2013-03-07204.00204.00197.00198.0011700023349000
2013-03-06202.00203.00200.00201.005800011715000
2013-03-05208.00210.00199.00201.0022800046588000
2013-03-04200.00208.00200.00208.0023800048526000
2013-03-01195.00200.00193.00197.0023200045552000
2013-02-28199.00200.00192.00196.0022400043906000
2013-02-27204.00209.00193.00197.00558000111822000
2013-02-26203.00215.00202.00206.00485000100537000
2013-02-25208.00213.00206.00207.00511000107360000
2013-02-22205.00215.00202.00207.00867000180740000
2013-02-21198.00208.00195.00207.00516000104017000
2013-02-20197.00200.00192.00197.0032700064131000
2013-02-19202.00205.00193.00193.00821000164609000
2013-02-18191.00208.00191.00205.001328000267579000
2013-02-15193.00199.00182.00195.001253000239104000
2013-02-14165.00212.00165.00195.003832000734741000
2013-02-13170.00171.00163.00166.0027000045516000
2013-02-12167.00173.00166.00172.0039700067378000
2013-02-08170.00171.00169.00170.0012700021600000
2013-02-07171.00171.00165.00169.0030500051380000
2013-02-06173.00173.00170.00171.0010400017814000
2013-02-05170.00173.00170.00173.0014500024784000
2013-02-04178.00179.00170.00173.0036700063866000
2013-02-01169.00182.00169.00175.00912000160678000
2013-01-31166.00169.00165.00168.007700012855000
2013-01-30166.00167.00165.00166.00500008299000
2013-01-29168.00168.00164.00166.0016800027845000
2013-01-28171.00171.00165.00168.0013900023415000
2013-01-25165.00169.00164.00169.0017000028285000
2013-01-24164.00164.00161.00164.009700015784000
2013-01-23163.00166.00162.00162.00490008009000
2013-01-22164.00167.00162.00164.0016300026766000
2013-01-21162.00163.00160.00163.009100014752000
2013-01-18161.00164.00160.00164.0010100016415000
2013-01-17161.00162.00157.00160.0017500027877000
2013-01-16168.00169.00160.00162.0017400028330000
2013-01-15166.00171.00166.00168.0010600017755000
2013-01-11171.00171.00165.00166.0025000042054000
2013-01-10177.00177.00170.00171.0022700039326000
2013-01-09168.00175.00166.00175.0032800055851000
2013-01-08164.00167.00159.00167.0035300057413000
2013-01-07159.00165.00157.00163.0048800078184000
2013-01-04153.00155.00152.00155.0013200020286000
2012-12-28150.00151.00150.00151.0010200015328000
2012-12-27153.00153.00150.00150.0011100016832000
2012-12-26151.00153.00151.00152.0011100016893000
2012-12-25151.00152.00149.00150.0013000019584000
2012-12-21154.00155.00147.00148.0033900051026000
2012-12-20149.00153.00147.00153.0027000040539000
2012-12-19147.00148.00146.00148.009200013509000
2012-12-18148.00148.00146.00147.007900011606000
2012-12-17149.00149.00147.00148.00540007995000
2012-12-14149.00149.00148.00149.00580008610000
2012-12-13148.00151.00148.00150.00570008553000
2012-12-12147.00149.00147.00149.00370005485000
2012-12-11149.00149.00147.00147.00360005326000
2012-12-10150.00150.00148.00148.00650009697000
2012-12-07150.00150.00148.00148.0010500015676000
2012-12-06151.00151.00149.00151.0011800017737000
2012-12-05148.00152.00148.00149.0017600026284000
2012-12-04153.00153.00148.00148.0011700017632000
2012-12-03156.00156.00149.00153.0027900042483000
2012-11-30150.00155.00150.00153.0060100091313000
2012-11-29143.00152.00142.00149.0039000057498000
2012-11-28145.00146.00141.00142.0011200016038000
2012-11-27139.00146.00139.00145.0024600035107000
2012-11-26137.00139.00137.00139.00370005097000
2012-11-22138.00138.00136.00136.00390005362000
2012-11-21137.00137.00135.00137.0010400014128000
2012-11-20138.00138.00136.00136.00590008085000
2012-11-19138.00138.00137.00137.00640008803000
2012-11-16138.00138.00137.00137.00220003019000
2012-11-15133.00139.00133.00138.007600010408000
2012-11-14131.00134.00131.00134.00610008034000
2012-11-13135.00135.00132.00132.0013700018239000
2012-11-12136.00137.00132.00135.0028500038392000
2012-11-09140.00143.00140.00143.00630008886000
2012-11-08141.00143.00140.00141.00520007336000
2012-11-07143.00143.00141.00141.00570008090000
2012-11-06141.00143.00140.00142.0012400017499000
2012-11-05144.00144.00142.00142.00550007843000
2012-11-02145.00145.00143.00144.007000010060000
2012-11-01143.00145.00142.00145.00630009018000
2012-10-31142.00143.00141.00143.00410005829000
2012-10-30143.00145.00142.00142.00500007164000
2012-10-29143.00143.00142.00143.00370005282000
2012-10-26143.00144.00142.00142.009100012988000
2012-10-25145.00145.00141.00143.0016300023277000
2012-10-24146.00146.00143.00145.009600013883000
2012-10-23149.00149.00147.00147.0010100014969000
2012-10-22146.00149.00143.00148.0013100019093000
2012-10-19145.00150.00144.00147.0051500075761000
2012-10-18139.00145.00138.00143.0018800026555000
2012-10-17137.00140.00137.00138.00530007318000
2012-10-16138.00139.00136.00136.0010700014642000
2012-10-15136.00139.00136.00137.008900012135000
2012-10-12137.00138.00137.00138.00700009607000
2012-10-11138.00139.00137.00137.00570007886000
2012-10-10139.00144.00139.00139.008300011754000
2012-10-09138.00141.00138.00141.00260003620000
2012-10-05138.00140.00138.00138.00580008045000
2012-10-04136.00139.00136.00138.008300011421000
2012-10-03138.00138.00136.00136.007900010810000
2012-10-02138.00138.00136.00136.00600008225000
2012-10-01138.00139.00135.00138.00670009205000
2012-09-28139.00141.00135.00136.0013300018272000
2012-09-27137.00141.00136.00141.0010800014915000
2012-09-26145.00145.00135.00138.0038100052871000
2012-09-25151.00151.00145.00145.009300013780000
2012-09-24152.00154.00148.00149.0021000031677000
2012-09-21146.00151.00146.00151.0022700033945000
2012-09-20146.00147.00144.00147.008200011905000
2012-09-19146.00149.00144.00146.008300012157000
2012-09-18145.00147.00145.00146.008500012391000
2012-09-14148.00149.00146.00147.0011800017370000
2012-09-13150.00150.00148.00148.007800011624000
2012-09-12150.00153.00148.00150.0022900034444000
2012-09-11146.00147.00143.00147.0011500016673000
2012-09-10147.00147.00145.00147.00670009807000
2012-09-07142.00148.00142.00145.0012500018196000
2012-09-06143.00145.00141.00142.0020200028895000
2012-09-05140.00144.00139.00140.0029000040976000
2012-09-04136.00136.00135.00135.00440005959000
2012-09-03139.00139.00136.00136.00330004536000
2012-08-31138.00139.00136.00138.00590008104000
2012-08-30137.00140.00135.00139.0010800014817000
2012-08-29135.00137.00135.00136.00400005433000
2012-08-28139.00140.00135.00135.0011000015125000
2012-08-27141.00142.00139.00139.00430006033000
2012-08-24142.00142.00139.00140.00570007996000
2012-08-23140.00142.00138.00142.0012200016965000
2012-08-22140.00141.00139.00140.008100011317000
2012-08-21142.00142.00138.00140.0017400024331000
2012-08-20145.00145.00142.00142.0012700018185000
2012-08-17146.00147.00145.00145.007700011214000
2012-08-16147.00148.00144.00145.0015600022816000
2012-08-15156.00157.00146.00148.0028300042555000
2012-08-14148.00154.00148.00154.0021900032958000
2012-08-13145.00148.00143.00148.0016500023991000
2012-08-10140.00143.00140.00143.009100012931000
2012-08-09141.00142.00138.00140.007400010326000
2012-08-08135.00142.00135.00139.0017300023961000
2012-08-07136.00136.00134.00134.00620008390000
2012-08-06136.00137.00135.00136.00530007197000
2012-08-03133.00134.00132.00134.008400011145000
2012-08-02133.00135.00133.00133.0013700018340000
2012-08-01135.00137.00133.00135.0016500022289000
2012-07-31137.00137.00135.00135.008000010907000
2012-07-30139.00140.00137.00138.009300012853000
2012-07-27138.00139.00136.00137.0013700018835000
2012-07-26132.00137.00132.00135.0011500015384000
2012-07-25133.00133.00130.00131.0022700029772000
2012-07-24130.00134.00130.00133.0021300027988000
2012-07-23143.00143.00135.00135.0024700034255000
2012-07-20148.00148.00145.00147.00520007607000
2012-07-19149.00150.00144.00148.0023600034654000
2012-07-18161.00161.00151.00151.0019500030293000
2012-07-17168.00168.00160.00161.0012200020191000
2012-07-13161.00163.00161.00163.00460007457000
2012-07-12162.00163.00158.00161.0016000025622000
2012-07-11169.00173.00162.00162.00606000101793000
2012-07-10154.00167.00154.00167.0034400055290000
2012-07-09157.00157.00153.00154.0011200017326000

   ※ 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