[8131 東証1部] ミツウロコグループホールディングス 日足 時系列データ

[8131 東証1部] ミツウロコグループホールディングス (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-17729.00735.00725.00732.00121008841600
2017-08-16737.00737.00719.00726.003110022671500
2017-08-15748.00748.00739.00744.001980014766100
2017-08-14735.00748.00735.00745.001640012188600
2017-08-10746.00749.00739.00749.005940044318700
2017-08-09746.00747.00736.00747.003370025013500
2017-08-08743.00748.00739.00748.001480011015400
2017-08-07749.00749.00737.00742.002140015880900
2017-08-04733.00740.00731.00738.002750020203200
2017-08-03725.00733.00725.00733.001920014025800
2017-08-02726.00736.00720.00730.00127009230500
2017-08-01713.00735.00713.00734.002240016271800
2017-07-31718.00720.00713.00713.001870013380800
2017-07-28721.00725.00717.00723.001500010804200
2017-07-27730.00730.00722.00724.001390010089800
2017-07-26735.00735.00727.00730.00101007386400
2017-07-25740.00740.00726.00733.002920021478600
2017-07-24725.00739.00724.00738.002210016217100
2017-07-21729.00733.00724.00729.001440010484700
2017-07-20720.00731.00719.00729.00135009803100
2017-07-19717.00722.00717.00720.00119008561500
2017-07-18714.00718.00714.00716.00113008092200
2017-07-14716.00718.00714.00718.0061004374000
2017-07-13716.00717.00714.00716.0059004219500
2017-07-12718.00718.00716.00716.0089006377400
2017-07-11722.00725.00720.00720.001430010321900
2017-07-10720.00723.00717.00720.001740012528900
2017-07-07723.00728.00714.00714.002600018669400
2017-07-06728.00735.00726.00726.001390010121500
2017-07-05731.00739.00728.00733.002600019065700
2017-07-04723.00730.00723.00728.002300016716100
2017-07-03721.00726.00719.00721.00113008159000
2017-06-30723.00723.00715.00721.00118008500600
2017-06-29722.00724.00717.00723.00124008948600
2017-06-28718.00725.00718.00722.0099007146500
2017-06-27720.00724.00720.00724.0089006436700
2017-06-26720.00721.00716.00720.001400010079700
2017-06-23715.00720.00714.00714.001880013456100
2017-06-22716.00724.00713.00718.001680012078800
2017-06-21724.00726.00715.00715.001920013808900
2017-06-20719.00729.00716.00727.002880020909700
2017-06-19719.00725.00719.00720.00130009374900
2017-06-16721.00729.00716.00724.0080005784800
2017-06-15725.00725.00715.00715.001600011505100
2017-06-14727.00732.00727.00727.00114008304400
2017-06-13725.00734.00725.00730.00115008415700
2017-06-12730.00731.00727.00727.001780012979000
2017-06-09725.00729.00720.00728.002950021374800
2017-06-08723.00739.00723.00727.001840013445100
2017-06-07724.00726.00720.00726.002310016748900
2017-06-06730.00730.00719.00719.0098007088700
2017-06-05727.00729.00722.00725.00137009937200
2017-06-02715.00729.00711.00729.003440024882200
2017-06-01701.00715.00701.00715.001420010117000
2017-05-31704.00709.00698.00701.002090014685800
2017-05-30709.00712.00707.00710.001470010426300
2017-05-29715.00715.00711.00711.0065004625900
2017-05-26720.00721.00712.00714.00101007234500
2017-05-25724.00728.00718.00719.002260016341500
2017-05-24727.00727.00720.00726.001900013759500
2017-05-23706.00718.00706.00715.001840013151500
2017-05-22697.00708.00697.00706.00103007262300
2017-05-19710.00710.00696.00699.002020014152700
2017-05-18702.00705.00701.00701.00101007089700
2017-05-17711.00712.00704.00705.00138009774400
2017-05-16716.00718.00711.00714.002320016564200
2017-05-15710.00716.00710.00712.001850013188500
2017-05-12712.00718.00710.00717.002120015147500
2017-05-11717.00719.00712.00712.002970021199700
2017-05-10748.00748.00712.00718.005740041759700
2017-05-09735.00749.00707.00733.006470047232400
2017-05-08727.00737.00727.00731.005740041950800
2017-05-02721.00721.00713.00720.002020014545700
2017-05-01707.00720.00702.00720.001510010780200
2017-04-28721.00721.00699.00704.002140015143800
2017-04-27699.00720.00699.00715.002210015759500
2017-04-26710.00714.00703.00704.002260016018600
2017-04-25687.00705.00687.00698.003170022083200
2017-04-24681.00687.00671.00681.002790018948600
2017-04-21666.00679.00666.00674.002230015013200
2017-04-20671.00679.00662.00662.002640017633700
2017-04-19683.00687.00673.00673.002590017606300
2017-04-18690.00690.00676.00679.001530010446900
2017-04-17676.00681.00673.00680.00127008617500
2017-04-14678.00679.00669.00674.002030013721400
2017-04-13680.00692.00678.00679.002280015512500
2017-04-12684.00701.00680.00681.001490010193500
2017-04-11687.00700.00686.00686.001740012023200
2017-04-10701.00703.00690.00693.001650011503300
2017-04-07698.00706.00691.00695.002130014882900
2017-04-06711.00713.00691.00692.001610011224700
2017-04-05721.00723.00704.00707.001960013964800
2017-04-04708.00729.00705.00721.004670033617300
2017-04-03700.00712.00697.00703.002680018859600
2017-03-31720.00723.00674.00690.004200029309500
2017-03-30720.00726.00717.00718.001480010658200
2017-03-29724.00725.00712.00725.002760019943700
2017-03-28727.00742.00721.00742.006830050175500
2017-03-27725.00732.00717.00717.003690026637300
2017-03-24716.00730.00715.00725.001870013511200
2017-03-23715.00719.00711.00716.001560011169800
2017-03-22721.00724.00710.00716.002740019648900
2017-03-21725.00731.00725.00728.002000014569600
2017-03-17732.00732.00723.00726.001920013969100
2017-03-16723.00734.00721.00732.003440025051100
2017-03-15728.00732.00715.00719.003050021950500
2017-03-14733.00738.00730.00735.001610011819700
2017-03-13720.00743.00720.00735.004440032520300
2017-03-10715.00730.00713.00713.008790063123100
2017-03-09708.00713.00700.00708.002230015732200
2017-03-08716.00716.00695.00706.003980028095900
2017-03-07726.00737.00710.00716.003690026549000
2017-03-06728.00736.00724.00726.001540011195100
2017-03-03733.00738.00726.00728.001920014017400
2017-03-02754.00754.00727.00736.003370024902300
2017-03-01753.00758.00746.00748.002670020054600
2017-02-28762.00771.00748.00753.002950022345700
2017-02-27776.00778.00753.00761.005940045556600
2017-02-24767.00768.00762.00765.003470026545100
2017-02-23770.00771.00750.00767.003500026762000
2017-02-22752.00760.00745.00757.002940022222900
2017-02-21745.00754.00736.00749.004770035681100
2017-02-20742.00745.00740.00744.002180016197800
2017-02-17740.00745.00739.00742.003900028934700
2017-02-16737.00740.00734.00738.002010014831000
2017-02-15737.00740.00734.00737.002400017688100
2017-02-14729.00737.00723.00728.002440017840500
2017-02-13726.00729.00724.00729.001830013304200
2017-02-10720.00728.00718.00721.003200023105100
2017-02-09717.00717.00711.00712.001920013690300
2017-02-08720.00726.00716.00718.002120015293400
2017-02-07706.00723.00706.00717.002130015275000
2017-02-06713.00714.00708.00713.002030014450400
2017-02-03709.00712.00705.00710.00110007805400
2017-02-02710.00711.00704.00705.001530010813400
2017-02-01706.00712.00704.00710.002120015028300
2017-01-31717.00720.00707.00712.001680011978100
2017-01-30721.00728.00718.00722.00132009524400
2017-01-27724.00728.00714.00724.001820013177400
2017-01-26724.00725.00719.00722.001610011621400
2017-01-25728.00728.00713.00716.001740012536600
2017-01-24714.00718.00713.00718.0085006084100
2017-01-23717.00721.00714.00714.001550011123000
2017-01-20706.00728.00706.00725.002040014727600
2017-01-19715.00718.00707.00711.00107007614100
2017-01-18711.00714.00701.00710.001720012182600
2017-01-17707.00712.00702.00709.002270016063100
2017-01-16713.00719.00709.00711.00136009688300
2017-01-13713.00720.00710.00717.003720026605400
2017-01-12721.00725.00714.00717.004320031064000
2017-01-11720.00729.00715.00726.005440039401800
2017-01-10726.00726.00711.00715.005380038699900
2017-01-06707.00728.00706.00728.006010043309100
2017-01-05711.00716.00706.00710.003200022716300
2017-01-04693.00724.00693.00711.006270044722500
2016-12-30694.00698.00689.00695.004200029123600
2016-12-29707.00707.00693.00701.004390030695200
2016-12-28700.00714.00697.00712.001640011609300
2016-12-27718.00718.00698.00702.005920041833100
2016-12-26725.00725.00718.00721.004630033431200
2016-12-22716.00726.00716.00724.004230030563300
2016-12-21724.00725.00714.00717.003100022303800
2016-12-20720.00723.00716.00722.004270030797400
2016-12-19715.00725.00715.00719.002990021498100
2016-12-16718.00720.00713.00714.002910020841500
2016-12-15719.00724.00711.00713.005640040524200
2016-12-14721.00723.00712.00715.002350016854100
2016-12-13711.00725.00709.00724.004240030494000
2016-12-12714.00722.00706.00711.004390031351200
2016-12-09705.00712.00704.00712.004590032502800
2016-12-08723.00726.00682.00706.005590039546200
2016-12-07713.00721.00713.00715.004890035008600
2016-12-06703.00711.00701.00706.004450031407600
2016-12-05700.00708.00700.00703.002130014979600
2016-12-02710.00714.00709.00710.002790019850600
2016-12-01710.00725.00708.00711.007860056328900
2016-11-30712.00714.00702.00704.003320023490500
2016-11-29701.00711.00696.00709.005060035664600
2016-11-28705.00715.00702.00715.003890027639800
2016-11-25705.00705.00697.00701.002670018735000
2016-11-24712.00712.00700.00704.002860020229000
2016-11-22717.00719.00710.00713.003850027489000
2016-11-21697.00719.00695.00717.005540039159800
2016-11-18700.00703.00697.00698.004180029219700
2016-11-17692.00702.00690.00700.004100028591700
2016-11-16691.00700.00687.00691.004910034006700
2016-11-15695.00700.00682.00686.004660032307100
2016-11-14690.00720.00690.00700.0010730075689800
2016-11-11698.00700.00679.00686.005770039833600
2016-11-10694.00700.00688.00697.007210050100600
2016-11-09694.00697.00658.00664.008780059328800
2016-11-08671.00690.00668.00684.005300036072800
2016-11-07689.00704.00686.00691.004960034375200
2016-11-04657.00710.00651.00708.00156900108360300
2016-11-02688.00688.00672.00677.004040027341000
2016-11-01695.00695.00686.00690.005030034704900
2016-10-31699.00704.00689.00700.005960041616900
2016-10-28693.00702.00690.00702.009570066935700
2016-10-27693.00700.00683.00692.009210063961100
2016-10-26665.00700.00665.00693.0012020082622000
2016-10-25662.00670.00655.00670.007400049149700
2016-10-24654.00664.00645.00658.003170020841900
2016-10-21660.00664.00654.00656.004340028628200
2016-10-20659.00669.00650.00664.005940039324600
2016-10-19668.00669.00655.00656.006090040365000
2016-10-18639.00674.00627.00668.00218500143388700
2016-10-17615.00641.00612.00639.0010920068874400
2016-10-14592.00620.00592.00618.004960030213300
2016-10-13590.00600.00580.00598.003140018678400
2016-10-12598.00603.00591.00591.003810022692500
2016-10-11610.00610.00597.00601.004930029864900
2016-10-07606.00608.00603.00608.003250019681900
2016-10-06603.00616.00587.00605.009540057661300
2016-10-05601.00602.00597.00599.004970029808500
2016-10-04589.00601.00584.00601.007010041914200
2016-10-03583.00595.00576.00590.005290031166900
2016-09-30577.00581.00571.00575.004220024360000
2016-09-29583.00592.00583.00589.004260025093200
2016-09-28569.00581.00566.00579.003970022922500
2016-09-27559.00570.00552.00570.004750026760600
2016-09-26559.00561.00537.00559.004090022797300
2016-09-23548.00560.00548.00559.004510025067700
2016-09-21539.00548.00534.00547.003930021336000
2016-09-20534.00539.00531.00535.002620014027900
2016-09-16524.00536.00524.00531.00163008642500
2016-09-15529.00534.00520.00524.002190011495500
2016-09-14527.00530.00520.00529.00159008386200
2016-09-13531.00534.00520.00529.00167008840800
2016-09-12530.00539.00514.00527.006540034555900
2016-09-09530.00535.00527.00533.004410023418600
2016-09-08521.00527.00518.00525.00181009494800
2016-09-07517.00528.00513.00521.003200016641200
2016-09-06511.00518.00510.00517.00124006382000
2016-09-05510.00514.00509.00511.00127006491000
2016-09-02505.00508.00500.00508.00108005446800
2016-09-01504.00506.00500.00504.0090004527600
2016-08-31503.00506.00500.00506.0078003935600
2016-08-30504.00504.00497.00501.0087004351100
2016-08-29505.00505.00496.00504.00160008040100
2016-08-26501.00501.00493.00493.002330011572500
2016-08-25508.00508.00500.00501.00126006348100
2016-08-24503.00504.00500.00503.00110005529000
2016-08-23511.00512.00499.00500.00168008455600
2016-08-22500.00511.00500.00510.00133006756000
2016-08-19502.00505.00499.00501.00147007378100
2016-08-18505.00509.00499.00499.00174008750800
2016-08-17500.00511.00497.00506.002400012054200
2016-08-16519.00519.00502.00504.002130010798200
2016-08-15520.00521.00512.00517.0096004969200
2016-08-12518.00523.00513.00521.002090010846900

   ※ 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