[8203 東証1部] MrMaxHD 日足 時系列データ

[8203 東証1部] MrMaxHD (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-11845.00850.00820.00847.006850057310200
2017-12-08817.00848.00817.00845.006520054123700
2017-12-07812.00835.00807.00832.004840040091600
2017-12-06820.00839.00805.00805.005990049059900
2017-12-05826.00830.00804.00825.006600054093300
2017-12-04848.00867.00828.00831.0011620098748500
2017-12-01849.00859.00833.00837.004840040756000
2017-11-30820.00856.00817.00850.00170200143138900
2017-11-29822.00825.00815.00823.003450028340700
2017-11-28795.00826.00781.00823.009820079568400
2017-11-27813.00819.00790.00794.007070056702600
2017-11-24807.00820.00794.00811.007420060068500
2017-11-22805.00841.00791.00807.00209600170187700
2017-11-21730.00813.00727.00805.00259600203659100
2017-11-20709.00728.00702.00725.004500032373500
2017-11-17720.00727.00710.00716.004550032685300
2017-11-16704.00727.00701.00718.006510046394300
2017-11-15740.00747.00711.00714.007440053732900
2017-11-14727.00755.00727.00751.005010037341400
2017-11-13738.00738.00726.00727.002380017396400
2017-11-10744.00751.00738.00742.002540018904400
2017-11-09778.00782.00731.00748.008270062969900
2017-11-08765.00785.00752.00782.0011980092329700
2017-11-07724.00745.00721.00741.006800050111500
2017-11-06745.00746.00724.00724.009500069759700
2017-11-02764.00764.00742.00746.004940037021100
2017-11-01741.00765.00720.00759.0012750094614000
2017-10-31765.00769.00744.00746.007420055794300
2017-10-30750.00774.00748.00770.00154900118371000
2017-10-27735.00760.00730.00741.00160400119561000
2017-10-26718.00735.00712.00721.007450053983300
2017-10-25740.00750.00714.00717.0013240096833900
2017-10-24700.00732.00696.00730.00175200126110500
2017-10-23704.00707.00682.00691.008850061293300
2017-10-20691.00708.00686.00704.0012340086412500
2017-10-19681.00693.00664.00691.0012970088512800
2017-10-18684.00693.00667.00683.00197400134556900
2017-10-17650.00684.00647.00674.00225600149603000
2017-10-16650.00650.00619.00641.00202400128761100
2017-10-13590.00628.00582.00628.00311400188600300
2017-10-12580.00594.00575.00586.009310054529600
2017-10-11570.00577.00566.00574.008430048199600
2017-10-10562.00569.00560.00567.007110040141700
2017-10-06556.00562.00555.00559.004480025049400
2017-10-05562.00562.00553.00554.002520014012900
2017-10-04559.00563.00557.00562.003400019052700
2017-10-03568.00568.00551.00559.005510030681200
2017-10-02552.00567.00551.00565.009860055359500
2017-09-29540.00545.00538.00542.004550024632000
2017-09-28539.00543.00535.00538.002570013830800
2017-09-27537.00539.00534.00539.00169009066800
2017-09-26534.00537.00524.00535.004360023204300
2017-09-25533.00538.00532.00535.002250012036000
2017-09-22539.00539.00529.00532.00145007727100
2017-09-21532.00534.00529.00533.002940015630400
2017-09-20539.00539.00528.00535.006260033384900
2017-09-19533.00539.00533.00539.003560019109000
2017-09-15531.00536.00531.00532.002100011184900
2017-09-14534.00536.00529.00531.00171009108600
2017-09-13538.00541.00532.00535.002190011732700
2017-09-12534.00537.00528.00532.002800014888400
2017-09-11525.00528.00522.00528.002620013774800
2017-09-08517.00523.00515.00519.003560018440700
2017-09-07517.00521.00515.00519.002400012443700
2017-09-06508.00518.00507.00516.001980010161600
2017-09-05530.00530.00515.00518.005510028709100
2017-09-04541.00545.00525.00530.006360033712300
2017-09-01537.00542.00536.00539.001930010396400
2017-08-31541.00543.00533.00533.002150011584600
2017-08-30529.00540.00527.00540.003110016600000
2017-08-29528.00530.00525.00529.001910010085300
2017-08-28532.00535.00528.00528.002170011532200
2017-08-25530.00534.00527.00532.002230011836500
2017-08-24527.00529.00524.00526.0086004523700
2017-08-23538.00540.00527.00529.002250011970600
2017-08-22527.00536.00524.00533.00168008910000
2017-08-21528.00532.00521.00527.002880015187100
2017-08-18542.00542.00527.00528.003170016891500
2017-08-17540.00545.00538.00542.00179009699100
2017-08-16542.00544.00539.00539.002140011577400
2017-08-15549.00550.00542.00544.003640019863000
2017-08-14550.00550.00537.00539.002380012867500
2017-08-10546.00553.00544.00550.003710020331500
2017-08-09555.00556.00538.00545.005390029435800
2017-08-08545.00557.00537.00550.009700052936100
2017-08-07522.00543.00521.00537.008060042971400
2017-08-04516.00520.00515.00516.003240016739400
2017-08-03517.00520.00516.00518.003080015944300
2017-08-02521.00525.00516.00521.003000015628300
2017-08-01522.00525.00515.00520.005010026051400
2017-07-31530.00530.00521.00523.002550013375000
2017-07-28530.00532.00524.00531.004670024701100
2017-07-27539.00547.00530.00532.006370034219300
2017-07-26538.00542.00535.00539.004020021644800
2017-07-25532.00534.00528.00534.004850025765600
2017-07-24516.00532.00515.00532.006570034479200
2017-07-21525.00527.00517.00520.005030026236700
2017-07-20526.00528.00523.00526.003130016464600
2017-07-19525.00534.00521.00528.005880031012400
2017-07-18521.00527.00516.00526.004430023115900
2017-07-14531.00532.00521.00521.007050037004800
2017-07-13539.00542.00529.00531.005810031015300
2017-07-12548.00549.00536.00537.005040027294200
2017-07-11556.00558.00546.00548.004870026829000
2017-07-10549.00562.00549.00554.0010460058118400
2017-07-07550.00557.00530.00543.00321300173872800
2017-07-06570.00610.00570.00590.00214300126533300
2017-07-05548.00572.00543.00566.007280040574000
2017-07-04556.00558.00548.00548.002730015071400
2017-07-03545.00555.00544.00551.005860032197300
2017-06-30560.00560.00546.00546.005730031577300
2017-06-29551.00566.00551.00565.005190029017700
2017-06-28560.00562.00551.00553.009030050319100
2017-06-27563.00565.00555.00558.007390041374600
2017-06-26570.00574.00560.00562.004050022955400
2017-06-23577.00578.00566.00570.005030028711000
2017-06-22574.00582.00572.00578.009520054851600
2017-06-21578.00587.00568.00568.0010890063010600
2017-06-20575.00588.00572.00578.008860051160900
2017-06-19564.00580.00564.00572.006940039836000
2017-06-16573.00574.00560.00561.005690032170700
2017-06-15585.00589.00565.00567.0011330065099100
2017-06-14589.00605.00585.00585.00233400138599600
2017-06-13557.00591.00553.00590.00316200183998800
2017-06-12565.00566.00542.00559.0017160094949600
2017-06-09586.00598.00553.00567.00597700344487200
2017-06-08516.00577.00516.00556.00476200263536400
2017-06-07481.00517.00481.00513.0016900085377800
2017-06-06498.00506.00485.00488.0011860058672500
2017-06-05499.00518.00495.00497.00227900114810500
2017-06-02500.00501.00491.00499.0018350091478700
2017-06-01478.00502.00478.00499.00202900100465300
2017-05-31463.00484.00461.00478.005300025130500
2017-05-30468.00469.00462.00465.00205009536600
2017-05-29467.00472.00467.00470.00176008264300
2017-05-26480.00481.00467.00468.003760017723400
2017-05-25481.00483.00480.00480.00111005338700
2017-05-24483.00485.00478.00480.00148007115500
2017-05-23484.00486.00481.00483.00197009518900
2017-05-22471.00490.00471.00486.004730022879700
2017-05-19480.00482.00467.00471.005160024364200
2017-05-18479.00480.00474.00480.004940023563600
2017-05-17483.00486.00481.00482.00207009994300
2017-05-16487.00494.00486.00488.004880023897800
2017-05-15485.00485.00480.00484.002630012700800
2017-05-12486.00487.00484.00486.003160015361000
2017-05-11484.00487.00481.00486.004340021025400
2017-05-10488.00490.00472.00484.006800032898500
2017-05-09486.00491.00486.00490.004700022991400
2017-05-08481.00491.00481.00490.009300045313100
2017-05-02469.00478.00469.00476.007340034829500
2017-05-01465.00468.00463.00467.003490016257000
2017-04-28465.00470.00463.00466.003380015789500
2017-04-27466.00469.00462.00464.007230033587600
2017-04-26468.00475.00464.00466.008480039748500
2017-04-25460.00467.00458.00466.007170033202400
2017-04-24461.00467.00457.00460.007220033406900
2017-04-21462.00467.00455.00460.0014080064838100
2017-04-20447.00462.00447.00458.00225800103054300
2017-04-19440.00447.00439.00446.0016720074116400
2017-04-18445.00454.00436.00442.00268300119166100
2017-04-17430.00446.00425.00443.00404800176489200
2017-04-14411.00433.00409.00420.00454600191669500
2017-04-13390.00394.00385.00390.004200016367900
2017-04-12392.00394.00387.00394.002940011497700
2017-04-11390.00400.00390.00390.00163006378100
2017-04-10389.00391.00386.00390.00117004555300
2017-04-07382.00389.00382.00385.00156005996900
2017-04-06394.00394.00381.00384.003630014009000
2017-04-05397.00397.00394.00394.00126004983600
2017-04-04405.00405.00394.00397.00243009681500
2017-04-03403.00405.00400.00402.002750011070600
2017-03-31411.00411.00402.00402.002650010736300
2017-03-30413.00413.00407.00408.0097003968500
2017-03-29409.00413.00409.00413.00180007391000
2017-03-28407.00409.00403.00409.003310013474100
2017-03-27405.00405.00401.00402.00218008778800
2017-03-24409.00409.00404.00405.00197008012000
2017-03-23408.00408.00403.00404.00167006770700
2017-03-22409.00409.00403.00403.00191007755200
2017-03-21410.00411.00408.00410.00198008113000
2017-03-17411.00413.00406.00410.00133005446400
2017-03-16407.00415.00406.00415.002610010711800
2017-03-15410.00415.00408.00409.00150006153000
2017-03-14413.00413.00407.00413.00198008139800
2017-03-13404.00411.00404.00411.00193007875900
2017-03-10412.00412.00408.00410.003520014470900
2017-03-09406.00407.00405.00406.0078003166700
2017-03-08408.00412.00403.00407.002800011426000
2017-03-07408.00410.00404.00407.002610010616000
2017-03-06411.00413.00409.00411.00123005056400
2017-03-03414.00417.00413.00416.00201008333400
2017-03-02420.00420.00416.00417.00141005893900
2017-03-01417.00417.00412.00415.00175007258900
2017-02-28417.00419.00416.00416.00203008464600
2017-02-27422.00422.00413.00417.002520010526100
2017-02-24410.00428.00410.00422.006590027578700
2017-02-23426.00429.00424.00425.0013900059253900
2017-02-22420.00428.00419.00425.004730020019700
2017-02-21418.00418.00416.00418.00227009478000
2017-02-20419.00420.00414.00418.002750011493800
2017-02-17421.00422.00416.00419.003380014176900
2017-02-16425.00426.00419.00421.003800016024400
2017-02-15420.00426.00420.00425.003330014079500
2017-02-14426.00427.00420.00420.003120013213200
2017-02-13418.00424.00412.00423.004490018817600
2017-02-10403.00415.00403.00413.008310033973000
2017-02-09390.00398.00390.00395.004750018731300
2017-02-08391.00393.00384.00387.0011390044230900
2017-02-07390.00394.00389.00391.004050015849400
2017-02-06400.00400.00393.00395.009860038907600
2017-02-03399.00399.00397.00399.00211008394500
2017-02-02406.00406.00400.00400.00167006711600
2017-02-01406.00406.00402.00404.00129005208500
2017-01-31406.00408.00405.00407.00125005082000
2017-01-30412.00412.00406.00408.00187007663700
2017-01-27409.00410.00408.00409.00175007160500
2017-01-26404.00410.00404.00408.00202008214400
2017-01-25399.00403.00399.00402.00187007501700
2017-01-24400.00401.00397.00398.00225008963700
2017-01-23400.00402.00396.00400.003790015127700
2017-01-20403.00406.00400.00402.004260017153600
2017-01-19402.00405.00400.00403.00194007806000
2017-01-18395.00401.00392.00400.004480017796500
2017-01-17406.00410.00395.00395.007620030614600
2017-01-16405.00407.00405.00406.003690014960300
2017-01-13405.00408.00405.00407.003420013882800
2017-01-12414.00415.00407.00409.004440018157600
2017-01-11415.00417.00412.00416.003580014850800
2017-01-10419.00419.00413.00419.003510014627500
2017-01-06419.00422.00415.00420.003390014188100
2017-01-05424.00424.00418.00422.002840011949900
2017-01-04415.00424.00414.00423.003030012742900
2016-12-30418.00419.00414.00419.004360018220400
2016-12-29420.00421.00411.00419.004230017674600
2016-12-28419.00420.00405.00420.002660011103900
2016-12-27427.00427.00421.00422.00224009489800
2016-12-26424.00428.00423.00426.002980012682800
2016-12-22423.00429.00421.00424.004580019416900
2016-12-21432.00432.00425.00428.003490014951600
2016-12-20431.00433.00426.00429.003900016737800
2016-12-19435.00435.00427.00431.003590015501800
2016-12-16423.00439.00420.00438.0014030060295900
2016-12-15418.00423.00417.00422.005320022338300
2016-12-14419.00419.00414.00418.003540014773700
2016-12-13417.00418.00413.00418.003250013533100
2016-12-12418.00420.00411.00417.00237009864300
2016-12-09410.00418.00410.00418.003800015712800
2016-12-08420.00420.00416.00418.003790015851200
2016-12-07418.00419.00416.00419.004100017138500

   ※ 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