[8178 東証1部] マルエツ 日足 時系列データ

[8178 東証1部] マルエツ (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2015-02-24500.00506.00500.00505.00216000108720000
2015-02-23505.00505.00499.00499.0011000055168000
2015-02-20500.00501.00497.00497.0012500062379000
2015-02-19498.00500.00497.00499.0013400066788000
2015-02-18496.00499.00496.00497.0011700058207000
2015-02-17496.00498.00495.00497.005900029303000
2015-02-16496.00498.00495.00496.007400036756000
2015-02-13502.00502.00496.00496.008900044346000
2015-02-12502.00502.00497.00499.009100045517000
2015-02-10500.00500.00496.00497.007500037354000
2015-02-09501.00502.00497.00500.009100045420000
2015-02-06504.00504.00500.00500.006500032574000
2015-02-05506.00506.00500.00501.0015500077826000
2015-02-04502.00507.00502.00505.006700033807000
2015-02-03509.00509.00501.00501.008800044352000
2015-02-02508.00509.00504.00509.004400022298000
2015-01-30510.00513.00506.00506.008800044745000
2015-01-29508.00510.00505.00508.005500027917000
2015-01-28504.00507.00502.00507.006100030806000
2015-01-27505.00505.00502.00505.007600038278000
2015-01-26513.00513.00505.00506.004200021330000
2015-01-23515.00515.00505.00509.008200041690000
2015-01-22511.00514.00507.00514.006100031107000
2015-01-21515.00518.00511.00515.006500033414000
2015-01-20509.00517.00508.00517.005800029779000
2015-01-19508.00511.00506.00509.005200026462000
2015-01-16513.00513.00502.00504.0010400052692000
2015-01-15515.00520.00515.00516.007300037721000
2015-01-14522.00525.00516.00516.009500049388000
2015-01-13524.00525.00522.00525.0016700087400000
2015-01-09524.00527.00522.00524.0013500070830000
2015-01-08522.00523.00520.00520.00315000164321000
2015-01-07523.00524.00523.00523.006700035056000
2015-01-06522.00525.00522.00523.009500049699000
2015-01-05527.00527.00523.00523.006300033048000
2014-12-30530.00530.00522.00527.0011100058345000
2014-12-29528.00530.00527.00530.008000042276000
2014-12-26527.00529.00527.00528.006600034805000
2014-12-25528.00529.00527.00529.008800046432000
2014-12-24531.00532.00530.00531.008600045640000
2014-12-22536.00536.00530.00532.006700035662000
2014-12-19535.00538.00532.00537.0012100064663000
2014-12-18533.00533.00530.00531.009100048395000
2014-12-17531.00532.00530.00530.0011500061006000
2014-12-16530.00535.00530.00533.0016100085555000
2014-12-15530.00532.00528.00530.0012200064659000
2014-12-12530.00533.00530.00531.0016400087080000
2014-12-11531.00534.00530.00530.008200043575000
2014-12-10530.00533.00530.00533.0015700083380000
2014-12-09540.00540.00526.00527.00283000151456000
2014-12-08553.00553.00546.00549.0012300067618000
2014-12-05547.00553.00546.00553.009500052186000
2014-12-04548.00549.00546.00547.0010000054650000
2014-12-03553.00554.00546.00549.0013400073806000
2014-12-02550.00552.00549.00552.0015500085363000
2014-12-01548.00552.00548.00549.006300034647000
2014-11-28548.00551.00548.00551.005300029131000
2014-11-27549.00551.00546.00548.0011100060785000
2014-11-26548.00550.00547.00549.0013600074575000
2014-11-25551.00551.00544.00547.00186000101778000
2014-11-21555.00555.00549.00552.0013600075108000
2014-11-20550.00555.00550.00553.0013200073051000
2014-11-19553.00554.00548.00549.0011200061759000
2014-11-18544.00554.00544.00553.0014300078724000
2014-11-17552.00552.00542.00547.0012800070011000
2014-11-14556.00556.00548.00552.0013800076302000
2014-11-13549.00555.00546.00555.0012200067309000
2014-11-12549.00555.00543.00548.0016500090835000
2014-11-11544.00549.00541.00549.0015900086615000
2014-11-10543.00547.00541.00543.0013800074803000
2014-11-07542.00545.00541.00541.0017300093786000
2014-11-06548.00550.00541.00542.00277000150723000
2014-11-05540.00550.00540.00548.00219000119637000
2014-11-04541.00551.00541.00545.00608000331273000
2014-10-31531.00541.00528.00540.00194000103928000
2014-10-30517.00535.00517.00528.00513000269924000
2014-10-29538.00538.00519.00522.0010600055826000
2014-10-28521.00533.00521.00532.009000047435000
2014-10-27515.00530.00504.00529.00235000122350000
2014-10-24560.00560.00534.00535.00220000120680000
2014-10-23552.00557.00547.00555.009300051447000
2014-10-22540.00555.00540.00554.0014100077639000
2014-10-21527.00536.00523.00533.0011400060479000
2014-10-20521.00525.00514.00525.007900041146000
2014-10-17514.00520.00496.00497.0018700094408000
2014-10-16514.00520.00511.00514.00223000115094000
2014-10-15531.00539.00530.00533.0016400087538000
2014-10-14540.00545.00523.00534.00262000140434000
2014-10-10540.00559.00540.00545.00227000124142000
2014-10-09555.00567.00530.00549.00505000279561000
2014-10-08527.00552.00524.00549.00384000208253000
2014-10-07524.00536.00524.00526.0018200096320000
2014-10-06516.00531.00516.00527.009300048805000
2014-10-03504.00516.00504.00516.007100036307000
2014-10-02534.00534.00512.00513.0018400095878000
2014-10-01525.00540.00524.00538.0018500098786000
2014-09-30518.00526.00513.00523.0013300069211000
2014-09-29507.00518.00505.00517.0013000066103000
2014-09-26492.00502.00485.00501.009600047426000
2014-09-25484.00495.00482.00495.0013800067213000
2014-09-24480.00486.00476.00486.0014700070568000
2014-09-22481.00488.00480.00482.007000033768000
2014-09-19485.00487.00479.00486.008800042528000
2014-09-18470.00480.00464.00478.0010400049135000
2014-09-17467.00472.00464.00468.005300024839000
2014-09-16469.00469.00461.00467.005300024636000
2014-09-12473.00473.00466.00469.0011500054154000
2014-09-11468.00473.00467.00471.004900023040000
2014-09-10460.00470.00457.00470.007800036244000
2014-09-09455.00462.00455.00462.006900031600000
2014-09-08450.00455.00449.00453.005100023058000
2014-09-05448.00451.00447.00450.005400024281000
2014-09-04440.00449.00432.00449.006100027077000
2014-09-03440.00443.00433.00443.0010200044696000
2014-09-02446.00446.00441.00444.002800012422000
2014-09-01450.00450.00445.00446.005300023702000
2014-08-29450.00451.00447.00450.007500033690000
2014-08-28454.00455.00448.00453.0013000058802000
2014-08-27454.00456.00445.00453.00371000167519000
2014-08-26439.00458.00439.00440.00704000313501000
2014-08-25423.00427.00421.00424.006500027525000
2014-08-22422.00423.00419.00421.004900020648000
2014-08-21424.00425.00419.00422.007100029979000
2014-08-20417.00424.00417.00422.008000033498000
2014-08-19418.00423.00418.00420.003600015102000
2014-08-18417.00421.00417.00419.003200013410000
2014-08-15429.00430.00417.00417.007100030031000
2014-08-14430.00430.00423.00429.007800033294000
2014-08-13410.00428.00410.00426.0018400077077000
2014-08-12410.00411.00405.00408.005800023706000
2014-08-11405.00410.00402.00409.005400021951000
2014-08-08403.00403.00399.00403.005100020509000
2014-08-07399.00403.00397.00403.003400013616000
2014-08-06398.00400.00396.00399.006300025039000
2014-08-05399.00400.00396.00398.003700014741000
2014-08-04398.00400.00398.00400.003300013178000
2014-08-01398.00399.00397.00397.00240009546000
2014-07-31402.00406.00398.00398.004500018031000
2014-07-30406.00407.00401.00401.007100028719000
2014-07-29402.00420.00402.00405.0024400099333000
2014-07-28398.00398.00396.00397.003700014691000
2014-07-25397.00398.00395.00398.004700018659000
2014-07-24395.00397.00382.00395.006700026363000
2014-07-23397.00397.00393.00397.006900027334000
2014-07-22399.00399.00395.00397.007000027819000
2014-07-18387.00397.00384.00395.006900026944000
2014-07-17394.00395.00388.00392.0012300048162000
2014-07-16393.00398.00393.00396.008900035231000
2014-07-15396.00396.00393.00394.0011000043390000
2014-07-14400.00400.00390.00392.00273000108191000
2014-07-11382.00382.00374.00378.0015000056728000
2014-07-10384.00388.00376.00378.00379000144445000
2014-07-09365.00370.00365.00368.006000022065000
2014-07-08365.00370.00365.00365.006600024220000
2014-07-07365.00370.00365.00370.003400012482000
2014-07-04366.00371.00365.00366.009400034636000
2014-07-03366.00368.00364.00367.006500023804000
2014-07-02367.00368.00363.00364.008900032525000
2014-07-01365.00368.00365.00366.007700028229000
2014-06-30364.00366.00361.00364.003200011658000
2014-06-27360.00364.00360.00364.004500016321000
2014-06-26363.00363.00359.00359.005100018412000
2014-06-25362.00363.00359.00360.004600016603000
2014-06-24360.00362.00359.00362.004400015893000
2014-06-23364.00364.00359.00359.003700013363000
2014-06-20362.00363.00358.00363.007200026050000
2014-06-19358.00363.00358.00362.006000021673000
2014-06-18358.00360.00356.00359.004200015043000
2014-06-17353.00366.00353.00356.009700034599000
2014-06-16360.00364.00353.00353.0010800038630000
2014-06-13356.00359.00356.00357.008700031000000
2014-06-12360.00360.00357.00359.003100011113000
2014-06-11363.00365.00361.00363.004400015986000
2014-06-10364.00364.00360.00362.003100011239000
2014-06-09364.00364.00359.00362.003800013740000
2014-06-06358.00364.00356.00364.008400030309000
2014-06-05354.00357.00353.00357.00160005679000
2014-06-04355.00355.00353.00355.003900013828000
2014-06-03353.00356.00353.00355.006100021627000
2014-06-02353.00354.00350.00352.008000028240000
2014-05-30350.00352.00347.00350.0013100045870000
2014-05-29350.00351.00350.00350.003000010501000
2014-05-28354.00354.00349.00349.0016300057219000
2014-05-27356.00358.00355.00357.0010100036019000
2014-05-26356.00356.00353.00355.0020300071990000
2014-05-23354.00357.00352.00353.0012300043573000
2014-05-22351.00355.00351.00354.008800031064000
2014-05-21350.00355.00346.00351.0025900090909000
2014-05-20361.00363.00351.00353.00768000274638000
2014-05-19359.00382.00359.00367.002200000813260000
2014-05-16336.00338.00334.00335.005900019832000
2014-05-15337.00337.00336.00336.003000010089000
2014-05-14338.00339.00335.00336.00250008440000
2014-05-13334.00337.00332.00337.006100020435000
2014-05-12329.00330.00327.00328.006400021041000
2014-05-09329.00331.00326.00328.008900029198000
2014-05-08334.00334.00327.00329.009300030730000
2014-05-07337.00337.00330.00330.008000026598000
2014-05-02336.00339.00335.00337.003600012102000
2014-05-01337.00340.00336.00339.005200017589000
2014-04-30340.00341.00337.00340.004700015931000
2014-04-28342.00342.00338.00340.00230007825000
2014-04-25343.00343.00338.00342.004200014347000
2014-04-24341.00344.00337.00344.005800019764000
2014-04-23342.00343.00335.00340.004800016322000
2014-04-22343.00343.00339.00340.003000010217000
2014-04-21339.00346.00335.00342.0011900040307000
2014-04-18348.00351.00327.00337.00325000109213000
2014-04-17358.00358.00345.00348.006700023459000
2014-04-16359.00359.00353.00354.003200011346000
2014-04-15360.00361.00352.00353.006600023482000
2014-04-14355.00360.00349.00349.007500026556000
2014-04-11348.00358.00348.00353.006700023629000
2014-04-10358.00358.00351.00351.004500016002000
2014-04-09363.00365.00355.00358.008600031032000
2014-04-08370.00372.00360.00362.0011300041636000
2014-04-07361.00368.00361.00366.008100029509000
2014-04-04357.00363.00356.00361.006100021965000
2014-04-03361.00364.00358.00361.004300015516000
2014-04-02367.00369.00360.00361.009300033923000
2014-04-01368.00370.00363.00370.005300019434000
2014-03-31372.00372.00366.00368.006500023988000
2014-03-28358.00370.00355.00369.0026000094753000
2014-03-27351.00355.00348.00353.008600030298000
2014-03-26352.00354.00344.00348.0014700051292000
2014-03-25354.00358.00351.00354.0014600051796000
2014-03-24338.00350.00338.00345.0012200042034000
2014-03-20349.00349.00331.00331.0017500059169000
2014-03-19342.00348.00342.00344.007000024138000
2014-03-18340.00342.00337.00341.007000023812000
2014-03-17336.00337.00332.00332.004600015371000
2014-03-14336.00340.00333.00336.0019700066221000
2014-03-13345.00346.00341.00342.009200031569000
2014-03-12357.00357.00341.00342.0017700061641000
2014-03-11356.00358.00354.00357.003500012446000
2014-03-10356.00357.00355.00355.002900010322000
2014-03-07352.00356.00352.00356.008100028697000
2014-03-06356.00356.00352.00352.0011900042071000
2014-03-05361.00362.00357.00358.005400019401000
2014-03-04358.00361.00353.00361.007900028415000
2014-03-03354.00366.00351.00364.0021400076653000
2014-02-28367.00367.00358.00358.0017200062013000
2014-02-27375.00375.00368.00368.0017000063175000
2014-02-26371.00378.00367.00377.00718000266728000
2014-02-25374.00377.00372.00375.001487000556497000
2014-02-24373.00376.00372.00375.00280000104605000
2014-02-21371.00373.00370.00372.0013800051263000
2014-02-20374.00376.00370.00371.0014100052631000
2014-02-19370.00373.00369.00373.0011100041220000
2014-02-18369.00370.00368.00369.009900036511000

   ※ 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