[8115 東証2部] ムーンバット 日足 時系列データ

[8115 東証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 
2016-12-08804.00804.00804.00804.00500402000
2016-12-07803.00810.00803.00806.001100886800
2016-12-06807.00810.00805.00805.0021001696900
2016-12-05798.00801.00798.00801.00800639400
2016-12-02791.00800.00789.00798.0030002386500
2016-12-01791.00797.00789.00791.0058004596900
2016-11-30791.00792.00789.00791.0038003004200
2016-11-29793.00793.00791.00791.00600474900
2016-11-28788.00795.00788.00795.0027002140500
2016-11-25795.00795.00788.00794.0064005073400
2016-11-24790.00791.00789.00791.00112008849000
2016-11-22788.00790.00788.00789.0027002130500
2016-11-21783.00790.00783.00785.0038002989700
2016-11-18779.00784.00779.00783.0024001876800
2016-11-17775.00776.00775.00776.0033002558600
2016-11-16776.00780.00776.00776.00500388700
2016-11-15778.00778.00775.00776.0033002563300
2016-11-14770.00789.00770.00781.0075005821300
2016-11-11780.00780.00778.00778.00600467700
2016-11-10780.00780.00777.00777.00500389700
2016-11-09780.00780.00765.00765.0017001309100
2016-11-08778.00782.00774.00780.0017001323800
2016-11-07769.00771.00769.00771.00300230900
2016-11-04776.00777.00771.00777.001200926400
2016-11-02777.00777.00775.00775.0019001474800
2016-11-01776.00777.00776.00777.001000776700
2016-10-31774.00774.00770.00771.00500385500
2016-10-28771.00771.00771.00771.00700539700
2016-10-27768.00774.00768.00769.0017001306600
2016-10-2600
2016-10-25777.00777.00764.00768.0032002477500
2016-10-24770.00773.00770.00773.0015001155600
2016-10-21779.00779.00755.00770.0045003453100
2016-10-20775.00775.00775.00775.0010077500
2016-10-19778.00778.00772.00772.0015001162200
2016-10-18771.00772.00770.00770.001200925600
2016-10-17777.00777.00772.00772.0029002245500
2016-10-14772.00772.00772.00772.00300231600
2016-10-13768.00768.00768.00768.001000768000
2016-10-12773.00773.00772.00773.00500386300
2016-10-11767.00771.00767.00770.0027002074000
2016-10-07771.00771.00770.00771.0023001773200
2016-10-06782.00782.00770.00770.0027002090800
2016-10-05782.00782.00777.00777.00400312200
2016-10-04774.00776.00774.00776.00500387400
2016-10-03778.00778.00778.00778.00200155600
2016-09-30781.00781.00772.00774.001000778000
2016-09-29775.00780.00775.00780.00300233500
2016-09-28783.00783.00773.00773.00300233900
2016-09-27780.00780.00780.00780.00900702000
2016-09-26780.00780.00777.00779.001200935200
2016-09-23785.00786.00777.00786.0050003921600
2016-09-21780.00785.00770.00785.0015001165400
2016-09-20776.00780.00776.00780.00500388700
2016-09-16769.00773.00769.00769.0015001155300
2016-09-15765.00765.00762.00764.0034002599000
2016-09-14760.00762.00760.00762.001000760300
2016-09-13760.00762.00760.00762.00300228400
2016-09-12760.00760.00760.00760.0065004940000
2016-09-09769.00771.00760.00760.0035002668800
2016-09-08765.00765.00765.00765.00600459000
2016-09-07760.00763.00760.00763.001000762100
2016-09-06760.00760.00760.00760.001100836000
2016-09-05755.00755.00755.00755.00300226500
2016-09-02758.00758.00750.00753.0038002860000
2016-09-01760.00761.00757.00758.0020001519400
2016-08-31755.00759.00751.00757.0096007244100
2016-08-30754.00761.00750.00755.0070005268100
2016-08-29779.00779.00765.00766.0015001157600
2016-08-26790.00790.00777.00778.0027002106600
2016-08-25793.00793.00791.00791.0031002457100
2016-08-24787.00791.00786.00791.001100868900
2016-08-23785.00788.00785.00787.001000787000
2016-08-22790.00790.00778.00778.0042003277800
2016-08-19790.00790.00790.00790.00200158000
2016-08-18805.00805.00791.00791.0015001197400
2016-08-17803.00806.00791.00805.0018001437600
2016-08-16809.00809.00800.00803.0027002167500
2016-08-15834.00834.00805.00816.0032002625700
2016-08-12818.00833.00818.00832.00600495800
2016-08-10825.00825.00825.00825.00200165000
2016-08-09828.00832.00815.00825.0016001315600
2016-08-08818.00824.00818.00824.0014001147200
2016-08-05810.00819.00810.00815.0015001220400
2016-08-04802.00802.00802.00802.00600481200
2016-08-03817.00817.00817.00817.001000817000
2016-08-02815.00815.00815.00815.00300244500
2016-08-01815.00822.00815.00822.001100899600
2016-07-29816.00816.00810.00813.0018001461900
2016-07-28817.00817.00812.00812.0020001629100
2016-07-27817.00817.00817.00817.0010081700
2016-07-26814.00815.00811.00811.001100894600
2016-07-25840.00840.00816.00820.001730014373900
2016-07-22813.00844.00807.00841.001960016361100
2016-07-21810.00821.00810.00813.0051004163700
2016-07-20811.00826.00810.00815.0034002775000
2016-07-19805.00839.00803.00810.00102008336100
2016-07-15821.00821.00802.00804.001380011285300
2016-07-14808.00829.00808.00828.0085006976000
2016-07-13805.00811.00801.00808.0029002342400
2016-07-12801.00809.00801.00805.0042003379600
2016-07-11782.00800.00782.00800.0043003393800
2016-07-08783.00794.00782.00785.0060004705000
2016-07-07798.00798.00784.00784.0038003019100
2016-07-06805.00810.00795.00804.0020001605500
2016-07-05808.00817.00807.00814.0031002513900
2016-07-04800.00820.00800.00805.0080006464800
2016-07-01795.00805.00794.00795.0033002639600
2016-06-30798.00798.00786.00794.00600474800
2016-06-29780.00791.00773.00790.0041003215800
2016-06-28770.00780.00756.00780.0035002703900
2016-06-27785.00791.00773.00784.0044003440800
2016-06-24819.00819.00786.00794.0068005452400
2016-06-23815.00820.00810.00819.0036002936100
2016-06-22821.00823.00814.00814.0094007710800
2016-06-21816.00823.00816.00821.0055004503700
2016-06-20811.00820.00811.00815.0028002284300
2016-06-17800.00820.00800.00811.0076006174800
2016-06-16811.00811.00800.00800.0041003298600
2016-06-15804.00809.00800.00809.0042003377800
2016-06-14801.00807.00795.00804.0048003851600
2016-06-13806.00811.00802.00802.00112009032300
2016-06-10817.00817.00810.00813.0082006679400
2016-06-09807.00810.00807.00807.0031002504900
2016-06-08816.00818.00807.00809.0080006493000
2016-06-07824.00824.00820.00821.0022001807000
2016-06-06810.00820.00807.00820.0041003342000
2016-06-03799.00812.00799.00812.0062005020100
2016-06-02811.00812.00790.00804.001430011434100
2016-06-01823.00823.00810.00811.003080025105100
2016-05-31830.00841.00808.00822.003910032241700
2016-05-30879.00882.00787.00846.007550063703400
2016-05-27861.00874.00831.00873.003090026476500
2016-05-26845.00880.00844.00865.003180027304800
2016-05-25830.00845.00821.00840.002230018662100
2016-05-24800.00810.00791.00809.0098007876000
2016-05-23784.00805.00784.00805.001510012039700
2016-05-20774.00800.00774.00780.002380018688200
2016-05-19748.00780.00748.00774.00123009422000
2016-05-18749.00750.00734.00748.001390010271300
2016-05-17763.00763.00749.00749.0074005571000
2016-05-16803.00803.00755.00763.003280025445200
2016-05-13761.00768.00754.00758.0017001289600
2016-05-12767.00770.00767.00770.00500384300
2016-05-11768.00768.00757.00757.0016001217800
2016-05-10752.00768.00752.00768.001000756900
2016-05-09753.00753.00753.00753.00200150600
2016-05-06775.00775.00761.00761.00800615000
2016-05-0200
2016-04-2800
2016-04-27765.00765.00765.00765.0010076500
2016-04-26780.00780.00777.00777.001200935500
2016-04-25773.00780.00773.00773.0074005735800
2016-04-22759.00769.00759.00768.0016001223500
2016-04-21767.00767.00764.00765.00109008339500
2016-04-20759.00770.00752.00752.0053004038200
2016-04-19740.00763.00740.00752.00107008120800
2016-04-18746.00746.00746.00746.0010074600
2016-04-15747.00749.00746.00746.0026001942400
2016-04-14760.00760.00746.00750.0024001801600
2016-04-13757.00769.00751.00751.0016001214900
2016-04-12767.00767.00751.00760.0017001289700
2016-04-11733.00760.00733.00760.00900669700
2016-04-08720.00733.00720.00733.00200145300
2016-04-07730.00730.00720.00720.00800580100
2016-04-06710.00725.00709.00725.001200859600
2016-04-05726.00726.00710.00710.0035002511000
2016-04-04749.00749.00726.00726.0060004428200
2016-04-01740.00740.00740.00740.00300222000
2016-03-31759.00759.00745.00758.001000749600
2016-03-30753.00768.00747.00747.0025001884300
2016-03-29760.00768.00757.00760.0028002130900
2016-03-28791.00791.00772.00772.002030015872300
2016-03-25729.00841.00729.00797.006300049916000
2016-03-24721.00722.00713.00722.001630011730200
2016-03-23710.00720.00710.00720.0024001709300
2016-03-22710.00712.00710.00712.00700497300
2016-03-18710.00710.00704.00708.00800564600
2016-03-1700
2016-03-16713.00713.00713.00713.0010071300
2016-03-15719.00719.00710.00710.0014001005500
2016-03-14714.00719.00709.00717.0014001000200
2016-03-11708.00718.00699.00704.0015001058600
2016-03-10706.00706.00698.00705.0037002598900
2016-03-09720.00721.00716.00716.00600431900
2016-03-08706.00720.00706.00720.00300213400
2016-03-07716.00716.00705.00706.00130009300300
2016-03-04705.00705.00701.00701.0017001192900
2016-03-03704.00705.00704.00705.00200140900
2016-03-02700.00700.00690.00690.0037002579400
2016-03-01707.00707.00701.00701.00500352300
2016-02-29700.00703.00695.00697.0025001745700
2016-02-26700.00715.00700.00700.0021001475000
2016-02-25733.00733.00697.00700.0039002813600
2016-02-24698.00709.00688.00709.0019001328200
2016-02-23705.00705.00699.00699.0032002240300
2016-02-22720.00720.00700.00707.0042002962200
2016-02-19716.00732.00716.00732.00400288100
2016-02-18710.00735.00710.00735.0037002704000
2016-02-17710.00710.00710.00710.0010071000
2016-02-16691.00702.00691.00702.00500349500
2016-02-15766.00766.00706.00706.0017001272200
2016-02-12695.00696.00670.00696.0099006855300
2016-02-10720.00720.00698.00698.00126008910500
2016-02-09735.00739.00710.00710.0096006960400
2016-02-08737.00750.00737.00750.001300962300
2016-02-05767.00767.00767.00767.00400306800
2016-02-04784.00784.00782.00782.0036002819200
2016-02-03795.00799.00795.00799.0013001035100
2016-02-02800.00801.00800.00800.001310010491500
2016-02-01793.00800.00793.00800.0056004442600
2016-01-29791.00791.00791.00791.0010079100
2016-01-28790.00790.00790.00790.00200158000
2016-01-27792.00792.00791.00791.00300237400
2016-01-2600
2016-01-25795.00805.00795.00805.0027002148900
2016-01-22756.00780.00755.00780.0023001748300
2016-01-21758.00758.00756.00756.0036002723300
2016-01-20794.00800.00757.00757.0031002414400
2016-01-1900
2016-01-18795.00795.00775.00794.0063004992200
2016-01-15805.00805.00800.00803.0064005141100
2016-01-14815.00815.00805.00806.0037002994300
2016-01-13830.00830.00815.00817.0014001143700
2016-01-12824.00824.00815.00815.0057004687100
2016-01-08826.00827.00826.00826.0031002561500
2016-01-07835.00835.00830.00830.0017001413300
2016-01-06830.00860.00830.00845.0019001603300
2016-01-05829.00835.00829.00832.001100916300
2016-01-0400
2015-12-30835.00835.00835.00835.0010083500
2015-12-29837.00837.00826.00835.0018001495100
2015-12-28827.00834.00827.00834.00600498500
2015-12-25853.00853.00827.00827.0043003624900
2015-12-24839.00839.00825.00838.0031002577200
2015-12-22831.00832.00829.00829.002000016621600
2015-12-21840.00847.00825.00831.0067005577300
2015-12-18857.00857.00851.00851.0051004358800
2015-12-17868.00873.00858.00859.001270010987300
2015-12-16871.00872.00868.00868.0012001044600
2015-12-15870.00878.00867.00878.00110009580400
2015-12-14877.00878.00871.00875.0043003762600
2015-12-11879.00880.00877.00878.0042003689400
2015-12-10887.00887.00879.00879.0042003717600
2015-12-09887.00887.00879.00880.001100970900
2015-12-08880.00880.00878.00878.0019001670600
2015-12-07888.00888.00876.00880.0013001146000
2015-12-04885.00890.00875.00888.0082007218900
2015-12-03883.00890.00880.00890.0031002737000
2015-12-02882.00892.00882.00884.00700619200

   ※ 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