[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 
2017-11-24934.00934.00926.00926.0023002146200
2017-11-22921.00928.00921.00928.0018001658700
2017-11-21925.00925.00920.00920.0051004710400
2017-11-20928.00928.00928.00928.0011001020800
2017-11-17925.00925.00916.00925.0013001199700
2017-11-16912.00928.00912.00925.0019001743400
2017-11-15947.00947.00920.00920.0096008959300
2017-11-14940.00949.00939.00948.0034003202600
2017-11-13937.00944.00937.00940.0024002256000
2017-11-10946.00950.00936.00950.0015001417100
2017-11-09941.00949.00940.00949.0027002545600
2017-11-08948.00949.00935.00949.0012001131300
2017-11-07949.00949.00942.00942.0043004079400
2017-11-06953.00953.00943.00943.001000949300
2017-11-02953.00953.00953.00953.00400381200
2017-11-01944.00950.00941.00950.0047004438600
2017-10-31940.00945.00932.00944.0018001691100
2017-10-30953.00953.00945.00945.0020001895700
2017-10-27942.00950.00937.00945.0049004628100
2017-10-26946.00946.00936.00942.0017001599100
2017-10-25942.00955.00942.00946.002320021999000
2017-10-24937.00942.00936.00941.0041003845800
2017-10-23926.00942.00926.00937.0074006914400
2017-10-20924.00925.00924.00925.0023002126900
2017-10-19925.00925.00920.00924.0016001476400
2017-10-18927.00927.00927.00927.0010092700
2017-10-17920.00920.00920.00920.0026002392000
2017-10-16928.00928.00920.00924.0046004254800
2017-10-13925.00926.00925.00925.0016001481000
2017-10-12922.00925.00922.00925.0036003320700
2017-10-11919.00919.00919.00919.001000919000
2017-10-10925.00925.00925.00925.00700647500
2017-10-06920.00921.00920.00920.0075006900900
2017-10-05926.00926.00918.00920.0028002580500
2017-10-04922.00926.00922.00926.0034003143800
2017-10-03920.00921.00915.00920.0037003402300
2017-10-02923.00923.00923.00923.0010092300
2017-09-29926.00926.00906.00923.001000919500
2017-09-28920.00925.00920.00924.00900828900
2017-09-27918.00918.00918.00918.00300275400
2017-09-26925.00925.00917.00917.0014001287900
2017-09-25930.00930.00920.00926.0025002323100
2017-09-22918.00920.00918.00920.0013001194400
2017-09-21920.00927.00918.00918.0058005337800
2017-09-20917.00918.00917.00918.00600550600
2017-09-19914.00916.00906.00910.0023002097500
2017-09-15910.00914.00910.00914.0021001911700
2017-09-14908.00913.00906.00913.00900819500
2017-09-13913.00914.00913.00913.00500456700
2017-09-12910.00913.00909.00913.0015001367600
2017-09-11904.00904.00904.00904.001000904000
2017-09-08905.00913.00903.00905.0034003090400
2017-09-07914.00914.00905.00905.0014001273700
2017-09-06903.00905.00903.00905.001130010205900
2017-09-05905.00905.00905.00905.00400362000
2017-09-04915.00915.00905.00905.00800728000
2017-09-01919.00919.00915.00915.00600549700
2017-08-31913.00916.00905.00910.0048004371000
2017-08-30924.00924.00915.00916.00500458600
2017-08-29911.00924.00911.00924.00600549200
2017-08-28910.00925.00904.00925.0028002565400
2017-08-25928.00928.00893.00903.0099008995100
2017-08-24929.00929.00927.00928.0033003062200
2017-08-23928.00929.00924.00929.001000928400
2017-08-22925.00925.00925.00925.00200185000
2017-08-21921.00921.00920.00921.001000920700
2017-08-18920.00921.00920.00921.00600552200
2017-08-17930.00930.00930.00930.0010093000
2017-08-16931.00931.00923.00924.0011001020200
2017-08-15924.00924.00915.00923.0015001382600
2017-08-14915.00916.00914.00916.0017001555900
2017-08-10913.00916.00908.00916.0022002008500
2017-08-09913.00921.00887.00914.0058005260500
2017-08-08905.00919.00885.00919.001940017526400
2017-08-07923.00930.00921.00930.0051004716000
2017-08-0400
2017-08-03923.00932.00923.00932.0021001943300
2017-08-02931.00932.00925.00925.0028002599200
2017-08-01940.00940.00931.00931.0030002800200
2017-07-31935.00945.00929.00943.001080010173200
2017-07-28932.00935.00932.00935.0011001026100
2017-07-27938.00939.00935.00939.0020001871100
2017-07-26940.00940.00935.00938.00104009770800
2017-07-25940.00940.00929.00930.001720016085400
2017-07-24940.00948.00930.00940.0085007956500
2017-07-21946.00946.00928.00944.0053004973000
2017-07-20935.00946.00930.00946.0061005721200
2017-07-19940.00940.00938.00938.0043004041100
2017-07-18942.00949.00941.00949.001580014904200
2017-07-14932.00935.00932.00935.0042003920800
2017-07-13927.00933.00927.00932.0016001490000
2017-07-12934.00934.00924.00927.001700015789800
2017-07-11932.00934.00929.00934.0040003731300
2017-07-10931.00932.00927.00932.0021001954700
2017-07-07930.00932.00922.00930.0041003811400
2017-07-06937.00937.00933.00933.0023002152300
2017-07-05931.00932.00906.00931.0062005729800
2017-07-04941.00941.00931.00931.0042003928200
2017-07-03941.00947.00938.00940.0039003666200
2017-06-30937.00948.00937.00938.0037003489200
2017-06-29931.00949.00930.00937.0061005736200
2017-06-28933.00933.00929.00932.0022002047700
2017-06-27944.00944.00930.00938.0052004854000
2017-06-26956.00956.00931.00944.0081007655500
2017-06-23975.00975.00948.00949.001580015320000
2017-06-22965.001006.00960.00966.008760085909400
2017-06-21953.00961.00950.00958.001750016730000
2017-06-20941.00955.00940.00941.00101009567600
2017-06-19939.00940.00931.00940.0024002251000
2017-06-16937.00944.00937.00940.0036003380800
2017-06-15924.00935.00924.00935.001610014975500
2017-06-14925.00925.00920.00920.00400368900
2017-06-13918.00919.00915.00919.00300275200
2017-06-12919.00919.00906.00918.0044004026100
2017-06-09944.00944.00918.00918.0066006131700
2017-06-08915.00929.00914.00929.0021001935500
2017-06-07908.00923.00908.00915.0045004111600
2017-06-06929.00944.00912.00923.0048004476400
2017-06-05911.00929.00911.00929.0046004223900
2017-06-02924.00928.00924.00926.0014001296000
2017-06-01930.00933.00920.00926.0054004992000
2017-05-31937.00941.00922.00934.0055005132400
2017-05-30941.00941.00939.00940.001000940200
2017-05-29934.00944.00934.00939.0030002823600
2017-05-26943.00943.00920.00933.0050004655900
2017-05-25931.00943.00925.00943.002000018640300
2017-05-24910.00931.00910.00931.001800016586600
2017-05-23900.00902.00900.00902.0044003961400
2017-05-22901.00901.00892.00899.0013001165800
2017-05-19895.00899.00895.00899.0044003944900
2017-05-18892.00892.00883.00891.0012001066300
2017-05-17896.00896.00891.00895.0025002236700
2017-05-16885.00899.00885.00896.0024002144400
2017-05-15906.00906.00883.00883.0037003308500
2017-05-12904.00904.00876.00892.0031002744000
2017-05-11877.00910.00873.00903.001700015194700
2017-05-10875.00880.00875.00875.00800702500
2017-05-09872.00873.00872.00873.00400349100
2017-05-08873.00874.00873.00873.00500436700
2017-05-02882.00882.00880.00880.00500440800
2017-05-01881.00887.00881.00883.0068006022300
2017-04-28875.00882.00874.00880.0083007278300
2017-04-27870.00880.00870.00875.0051004466000
2017-04-26879.00879.00874.00874.0076006655000
2017-04-25873.00873.00869.00869.0042003658300
2017-04-24849.00869.00849.00863.0034002940000
2017-04-21850.00850.00849.00849.00600509900
2017-04-20850.00850.00849.00849.00300254900
2017-04-19863.00863.00853.00853.0015001289500
2017-04-1800
2017-04-17859.00859.00854.00854.0012001029800
2017-04-14842.00853.00842.00853.00200169500
2017-04-13841.00842.00839.00842.0019001597000
2017-04-12850.00850.00841.00841.0024002026700
2017-04-11849.00850.00849.00850.00900764300
2017-04-10839.00850.00839.00850.001100927000
2017-04-07882.00882.00838.00844.0034002954900
2017-04-06830.00837.00830.00837.00900749700
2017-04-05841.00841.00841.00841.00900756900
2017-04-04843.00846.00836.00840.0020001682400
2017-04-03844.00858.00843.00843.0014001187400
2017-03-31860.00860.00860.00860.00300258000
2017-03-30863.00863.00860.00860.0012001035000
2017-03-29870.00870.00858.00864.0054004675000
2017-03-28886.00887.00880.00882.0048004238800
2017-03-27880.00884.00880.00884.0033002907200
2017-03-24882.00884.00880.00880.0040003527900
2017-03-23878.00878.00877.00878.0035003071900
2017-03-22870.00878.00870.00872.0029002537700
2017-03-21871.00873.00870.00870.0028002440700
2017-03-17876.00880.00873.00874.0014001225300
2017-03-16872.00874.00872.00873.0014001221400
2017-03-15876.00876.00871.00871.0021001835800
2017-03-14874.00874.00870.00873.0024002090300
2017-03-13866.00871.00866.00870.0020001738400
2017-03-10866.00868.00866.00866.00900780400
2017-03-09866.00866.00866.00866.00200173200
2017-03-08866.00866.00866.00866.00400346400
2017-03-07866.00869.00866.00866.0014001215000
2017-03-06869.00869.00866.00866.00800694100
2017-03-03865.00869.00865.00866.0012001040900
2017-03-02872.00872.00866.00866.00500435100
2017-03-01867.00867.00862.00863.00700605500
2017-02-28860.00860.00860.00860.00200172000
2017-02-27860.00862.00860.00862.00800688200
2017-02-24865.00865.00857.00857.001610013910400
2017-02-23859.00863.00854.00859.0038003264500
2017-02-22862.00862.00857.00857.00500429600
2017-02-21858.00862.00852.00862.0055004709000
2017-02-20839.00863.00838.00861.00114009708600
2017-02-17825.00838.00825.00838.0028002332800
2017-02-16835.00835.00833.00833.0024002003200
2017-02-15835.00835.00828.00831.0023001913100
2017-02-14831.00831.00827.00827.0016001326200
2017-02-13824.00832.00824.00827.0019001572300
2017-02-10825.00830.00823.00823.0041003387900
2017-02-09822.00822.00821.00822.0035002876500
2017-02-08822.00825.00822.00825.00600494700
2017-02-07823.00827.00818.00822.001000823200
2017-02-06822.00826.00819.00819.0025002061200
2017-02-03818.00818.00810.00817.0048003905900
2017-02-02824.00824.00820.00820.0082006753200
2017-02-01824.00829.00824.00826.0030002482100
2017-01-31826.00829.00825.00826.0038003139500
2017-01-30829.00829.00825.00829.0029002397100
2017-01-27822.00824.00822.00824.0013001070800
2017-01-26819.00823.00815.00821.001460011959100
2017-01-25825.00825.00802.00819.0075006111600
2017-01-24817.00821.00817.00820.0014001146900
2017-01-23812.00817.00812.00817.00500407200
2017-01-20807.00818.00807.00812.0017001376600
2017-01-19808.00812.00808.00811.0021001698300
2017-01-18811.00812.00808.00812.001200973500
2017-01-17823.00823.00813.00813.001200980000
2017-01-16822.00822.00817.00817.0023001884600
2017-01-13820.00822.00818.00822.00700573400
2017-01-12819.00820.00817.00817.0026002129100
2017-01-11822.00822.00816.00816.0026002130500
2017-01-10823.00823.00816.00816.0016001311500
2017-01-06817.00820.00817.00820.0014001145700
2017-01-05820.00821.00814.00821.0035002864000
2017-01-04810.00820.00810.00813.0026002116100
2016-12-30805.00816.00805.00811.001100891600
2016-12-29808.00808.00803.00807.0013001046100
2016-12-28809.00811.00804.00811.002050016580200
2016-12-27805.00809.00805.00808.0020001613000
2016-12-26808.00808.00806.00806.00103008315800
2016-12-22816.00816.00808.00808.0025002038400
2016-12-21817.00819.00815.00817.0018001469200
2016-12-20823.00823.00816.00816.00700574800
2016-12-19815.00824.00815.00824.0016001313100
2016-12-16811.00820.00809.00820.00600487800
2016-12-15803.00818.00803.00818.0028002255700
2016-12-14823.00823.00792.00813.0040003253600
2016-12-13825.00827.00821.00822.00700576400
2016-12-12820.00828.00820.00822.0027002223400
2016-12-09814.00817.00809.00817.0073005940100
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

   ※ 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