[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 
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
2016-08-10516.00517.00508.00512.007400038126400
2016-08-09518.00523.00500.00515.007270037214100
2016-08-08509.00520.00508.00520.002330011987900
2016-08-05501.00503.00498.00502.00108005405700
2016-08-04494.00500.00491.00499.00141006987700
2016-08-03493.00493.00486.00486.002260011050200
2016-08-02499.00503.00493.00495.00154007656800
2016-08-01508.00512.00500.00508.00196009893400
2016-07-29508.00513.00504.00512.00115005862200
2016-07-28511.00513.00505.00510.00113005749500
2016-07-27514.00524.00512.00520.00152007892900
2016-07-26520.00520.00509.00509.002110010832100
2016-07-25527.00527.00503.00519.003850019998700
2016-07-22511.00518.00506.00517.00129006604000
2016-07-21518.00519.00514.00517.00143007390000
2016-07-20506.00515.00506.00515.002210011309200
2016-07-19510.00512.00504.00512.0070003561900
2016-07-15506.00514.00502.00504.00165008375700
2016-07-14511.00512.00506.00507.00195009915300
2016-07-13514.00514.00504.00510.00191009731000
2016-07-12516.00516.00494.00505.004430022296800
2016-07-11501.00509.00496.00507.003210016137700
2016-07-08504.00504.00485.00485.002990014644400
2016-07-07499.00502.00496.00496.0096004779300
2016-07-06499.00504.00495.00500.002070010322800
2016-07-05502.00505.00498.00504.00121006080200
2016-07-04498.00501.00497.00500.00122006085800
2016-07-01496.00505.00495.00503.00147007372000
2016-06-30499.00499.00488.00493.00122006025100
2016-06-29495.00496.00488.00495.00137006766300
2016-06-28490.00499.00484.00489.00175008601900
2016-06-27495.00499.00483.00496.003430016872900
2016-06-24499.00507.00479.00479.003860018718200
2016-06-23504.00504.00496.00499.00102005083800
2016-06-22503.00506.00499.00501.00122006117500
2016-06-21500.00512.00500.00509.0097004904900
2016-06-20502.00514.00502.00504.0076003837500
2016-06-17494.00499.00494.00496.0068003369600
2016-06-16499.00501.00491.00492.002920014485500
2016-06-15494.00497.00494.00494.00189009354000
2016-06-14501.00503.00493.00494.003010014956000
2016-06-13510.00510.00503.00503.003200016184000
2016-06-10513.00514.00511.00512.005400027689600
2016-06-09521.00524.00515.00520.002170011261200
2016-06-08524.00526.00519.00525.00112005867600
2016-06-07520.00523.00515.00521.002210011478100
2016-06-06515.00523.00510.00516.002660013704600
2016-06-03523.00524.00512.00515.002040010524000
2016-06-02527.00529.00517.00519.001940010123400
2016-06-01535.00537.00530.00532.00152008102200
2016-05-31542.00543.00530.00540.00135007270100
2016-05-30553.00554.00528.00544.003050016730200
2016-05-27522.00547.00520.00543.007260038921900
2016-05-26521.00521.00517.00519.00108005610100
2016-05-25522.00522.00515.00517.00121006286400
2016-05-24513.00518.00513.00516.0075003862100
2016-05-23515.00517.00510.00513.002190011257800
2016-05-20513.00520.00513.00518.0084004343300
2016-05-19523.00523.00514.00515.00156008045400
2016-05-18518.00523.00515.00519.002810014607300
2016-05-17521.00523.00516.00522.001980010311200
2016-05-16515.00522.00515.00516.00134006927400
2016-05-13519.00523.00515.00515.003240016771600
2016-05-12518.00523.00514.00519.00180009324900
2016-05-11526.00526.00519.00522.002140011198100
2016-05-10510.00525.00508.00524.005600028843000
2016-05-09527.00528.00518.00520.002670013950900
2016-05-06516.00524.00512.00518.002670013794200
2016-05-02521.00524.00515.00516.002620013582400
2016-04-28552.00553.00532.00532.002280012343700
2016-04-27550.00550.00542.00546.0073003984400
2016-04-26550.00550.00540.00546.00135007355900
2016-04-25560.00560.00546.00550.00146008054800
2016-04-22549.00555.00545.00553.00143007871800
2016-04-21555.00559.00548.00553.002950016330400
2016-04-20544.00553.00538.00540.002050011197200
2016-04-19535.00542.00532.00540.00157008437000
2016-04-18526.00534.00520.00525.002060010829300
2016-04-15547.00547.00536.00539.0092004979900
2016-04-14539.00550.00536.00550.002470013466100
2016-04-13525.00537.00525.00534.00140007472600
2016-04-12515.00535.00512.00521.00177009259300
2016-04-11526.00526.00511.00518.003780019618100
2016-04-08520.00534.00517.00530.002660013990400
2016-04-07526.00534.00525.00527.0082004329600
2016-04-06526.00532.00520.00526.00141007422900
2016-04-05544.00545.00526.00526.002730014570400
2016-04-04535.00546.00533.00545.002030011007500
2016-04-01552.00552.00526.00529.004440023914100
2016-03-31560.00564.00552.00552.001920010649100
2016-03-30570.00570.00553.00557.001830010238800
2016-03-29566.00573.00565.00570.002730015532200
2016-03-28577.00582.00574.00582.009600055474100
2016-03-25571.00578.00567.00575.003370019248700
2016-03-24579.00580.00569.00571.002680015358700
2016-03-23580.00584.00574.00578.001980011472800
2016-03-22578.00584.00573.00581.003030017534800
2016-03-18560.00572.00556.00568.002980016745300
2016-03-17568.00571.00560.00564.00171009687700
2016-03-16560.00570.00560.00562.00119006730200
2016-03-15563.00565.00561.00563.001960011043500
2016-03-14559.00563.00554.00561.00165009230400
2016-03-11541.00560.00541.00553.004460024350700
2016-03-10542.00555.00542.00546.004780026086400
2016-03-09548.00552.00540.00551.002560013948700
2016-03-08555.00556.00542.00549.001920010553000
2016-03-07569.00569.00549.00549.003220017877600
2016-03-04562.00570.00558.00569.001970011167800
2016-03-03551.00566.00551.00565.003310018450900
2016-03-02552.00560.00550.00556.001930010743800
2016-03-01542.00554.00531.00547.002680014510400
2016-02-29559.00562.00542.00542.002860015702100
2016-02-26567.00567.00551.00553.00162009056400
2016-02-25549.00564.00548.00559.00167009251000
2016-02-24541.00550.00537.00539.002030011062000
2016-02-23562.00563.00542.00542.00155008509300
2016-02-22546.00559.00543.00557.00163009001700
2016-02-19562.00562.00545.00549.002040011255600
2016-02-18559.00569.00552.00562.00169009491500
2016-02-17535.00561.00535.00542.00182009886300
2016-02-16540.00568.00531.00543.002660014757000
2016-02-15523.00565.00520.00544.003160017103600
2016-02-12519.00538.00502.00503.003060015693500
2016-02-10543.00545.00530.00535.003370018108400
2016-02-09544.00555.00538.00541.002100011423100
2016-02-08556.00569.00548.00564.00166009271300
2016-02-05556.00571.00553.00561.00107006010500
2016-02-04551.00577.00550.00558.00123006866800
2016-02-03566.00566.00548.00556.003350018541200
2016-02-02570.00570.00565.00569.00126007154900
2016-02-01570.00578.00570.00577.002480014244700
2016-01-29553.00567.00548.00567.002070011568200
2016-01-28553.00558.00548.00549.00103005684500
2016-01-27549.00555.00548.00553.00113006226600
2016-01-26548.00548.00540.00540.002220012049400
2016-01-25550.00557.00540.00555.002050011284200
2016-01-22526.00538.00522.00538.002020010752000
2016-01-21524.00536.00507.00507.003390017706600
2016-01-20541.00548.00525.00525.003070016338700
2016-01-19538.00545.00532.00534.001910010249300
2016-01-18530.00539.00527.00536.00117006232500
2016-01-15548.00548.00534.00537.00116006248500
2016-01-14542.00544.00530.00535.003110016673900
2016-01-13546.00555.00545.00550.001820010002300
2016-01-12560.00560.00543.00543.003970021869100
2016-01-08569.00573.00560.00565.002380013461000
2016-01-07570.00575.00564.00565.002510014264200
2016-01-06581.00586.00556.00568.004020022853700
2016-01-05581.00594.00577.00581.001750010214500
2016-01-04590.00607.00586.00586.002050012071900
2015-12-30591.00602.00591.00598.001740010402900
2015-12-29587.00597.00586.00593.001730010228100
2015-12-28584.00596.00584.00595.002560015155200
2015-12-25594.00594.00571.00575.002260013084900
2015-12-24588.00595.00583.00584.00145008536500
2015-12-22578.00587.00578.00584.00163009502700
2015-12-21583.00592.00573.00581.003850022305100
2015-12-18603.00603.00586.00590.002010011969600
2015-12-17603.00605.00597.00599.00164009846200
2015-12-16585.00600.00585.00593.001790010583200
2015-12-15600.00603.00581.00585.003660021537200
2015-12-14600.00610.00595.00605.002310013896200
2015-12-11611.00625.00611.00619.005090031199700
2015-12-10634.00640.00620.00620.004580028796800
2015-12-09617.00629.00602.00616.003860023739100
2015-12-08635.00635.00624.00624.002050012879700
2015-12-07643.00643.00633.00634.001800011462900
2015-12-04640.00640.00629.00633.003220020432100
2015-12-03645.00645.00638.00644.002400015416800
2015-12-02640.00651.00625.00644.009270059557200
2015-12-01621.00640.00617.00632.004410027652600
2015-11-30618.00620.00614.00618.00111006855300
2015-11-27615.00620.00615.00620.00112006925600
2015-11-26615.00617.00611.00614.00143008781800

   ※ 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