[8203 東証1部] MrMax 日足 時系列データ

[8203 東証1部] MrMax (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
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
2016-12-06418.00420.00413.00419.006170025760200
2016-12-05405.00416.00402.00414.005110020907200
2016-12-02405.00406.00403.00405.00196007927200
2016-12-01408.00410.00402.00405.006740027400500
2016-11-30407.00408.00403.00406.003180012886700
2016-11-29407.00410.00405.00408.004000016302900
2016-11-28406.00410.00401.00410.006090024808000
2016-11-25407.00407.00403.00406.003690014953400
2016-11-24407.00408.00405.00408.002480010093000
2016-11-22402.00408.00398.00408.005400021788800
2016-11-21406.00406.00380.00402.0011580045887100
2016-11-18406.00407.00403.00406.004560018495400
2016-11-17402.00408.00401.00406.005030020352800
2016-11-16409.00410.00402.00406.004850019720300
2016-11-15410.00410.00405.00409.007890032176100
2016-11-14403.00410.00399.00409.0018350074511100
2016-11-11404.00405.00400.00405.0013410054119200
2016-11-10401.00405.00393.00404.0018410073912300
2016-11-09390.00406.00370.00380.00304800119254900
2016-11-08382.00388.00375.00377.007870029971700
2016-11-07385.00388.00383.00383.00239009189600
2016-11-04387.00391.00380.00384.005340020502000
2016-11-02389.00396.00388.00394.009180036081600
2016-11-01382.00395.00381.00392.009830038242300
2016-10-31383.00400.00380.00382.0019100074145200
2016-10-28376.00384.00371.00381.0019110072188900
2016-10-27376.00378.00371.00376.007160026842400
2016-10-26377.00377.00369.00376.005090019091000
2016-10-25376.00379.00373.00377.005080019112600
2016-10-24380.00380.00373.00376.003050011483500
2016-10-21383.00384.00376.00380.006370024256000
2016-10-20368.00382.00367.00381.008310031208900
2016-10-19374.00382.00367.00368.0019380072389400
2016-10-18350.00376.00350.00376.0017330063303200
2016-10-17346.00356.00346.00347.0015470054388700
2016-10-14345.00350.00345.00349.005690019789100
2016-10-13348.00355.00342.00352.0010570037033700
2016-10-12341.00345.00338.00340.007430025364500
2016-10-11327.00354.00325.00340.0014090048036700
2016-10-07328.00328.00323.00328.00157005119300
2016-10-06329.00332.00327.00330.003050010044000
2016-10-05328.00329.00326.00328.00128004191100
2016-10-04328.00329.00326.00329.00252008257600
2016-10-03323.00331.00322.00330.004340014228700
2016-09-30318.00323.00318.00320.00143004572300
2016-09-29324.00326.00317.00325.00149004821100
2016-09-28326.00334.00319.00323.007050023034600
2016-09-27325.00327.00321.00327.00236007666100
2016-09-26326.00328.00323.00325.00181005891500
2016-09-23320.00325.00317.00325.004460014330100
2016-09-21316.00319.00315.00319.00272008635300
2016-09-20313.00316.00313.00316.00162005095600
2016-09-16313.00317.00310.00313.00284008876600
2016-09-15312.00314.00310.00310.0088002742300
2016-09-14314.00314.00311.00313.00122003820600
2016-09-13317.00326.00311.00317.005140016342700
2016-09-12314.00314.00306.00313.00192005950600
2016-09-09312.00317.00310.00315.00266008330000
2016-09-08317.00317.00306.00311.006040018800900
2016-09-07322.00322.00315.00318.004650014757600
2016-09-06327.00327.00323.00325.0093003016200
2016-09-05334.00334.00323.00326.00159005228600
2016-09-02321.00334.00321.00330.00258008476200
2016-09-01320.00322.00320.00322.0076002441400
2016-08-31326.00326.00312.00320.003170010098800
2016-08-30329.00329.00324.00326.00157005126600
2016-08-29329.00329.00323.00326.00168005465400
2016-08-26326.00326.00320.00323.00240007757700
2016-08-25331.00333.00325.00326.00211006938800
2016-08-24338.00338.00331.00334.006150020604000
2016-08-23316.00350.00315.00343.007340024050400
2016-08-22318.00320.00316.00317.00274008708000
2016-08-19319.00321.00316.00318.00233007418800
2016-08-18311.00320.00306.00318.008040025335800
2016-08-17309.00309.00301.00303.003620011009600
2016-08-16314.00316.00310.00312.00293009174400
2016-08-15318.00319.00313.00316.00167005271100
2016-08-12318.00318.00314.00316.00111003506800
2016-08-10315.00316.00312.00315.0070002204000
2016-08-09313.00317.00312.00315.00137004309900
2016-08-08310.00314.00310.00313.00162005059500
2016-08-05314.00316.00308.00309.00240007515000
2016-08-04312.00318.00310.00314.00301009426200
2016-08-03309.00311.00305.00309.00297009156200
2016-08-02313.00316.00310.00310.00319009971900
2016-08-01314.00317.00310.00314.00296009278200
2016-07-29320.00324.00314.00319.0012890041239700
2016-07-28317.00318.00306.00315.0011510036262000
2016-07-27303.00312.00303.00312.004060012511900
2016-07-26310.00315.00299.00299.008230025375100
2016-07-25307.00309.00306.00309.005620017248100
2016-07-22300.00307.00298.00304.0012130036659700
2016-07-21299.00301.00298.00300.004180012532100
2016-07-20295.00298.00295.00298.004550013451800
2016-07-19290.00293.00286.00293.005830016882000
2016-07-15290.00292.00289.00290.004110011914000
2016-07-14287.00291.00287.00289.00268007724400
2016-07-13286.00287.00284.00286.00224006399900
2016-07-12276.00284.00276.00284.00294008276600
2016-07-11275.00275.00272.00275.00307008406500
2016-07-08273.00275.00270.00271.00347009450600
2016-07-07267.00272.00267.00269.00158004248000
2016-07-06270.00274.00267.00269.003840010350800
2016-07-05273.00276.00273.00275.005300014541600
2016-07-04269.00271.00269.00271.00231006229400
2016-07-01274.00274.00271.00271.00241006556200
2016-06-30275.00275.00270.00271.003770010259900
2016-06-29273.00276.00271.00275.00316008654400
2016-06-28266.00277.00264.00272.006760018290300
2016-06-27270.00270.00264.00266.00280007499700
2016-06-24282.00283.00260.00263.009810026285600
2016-06-23281.00287.00278.00281.00208005842700
2016-06-22288.00288.00276.00279.004220011854000
2016-06-21287.00290.00285.00288.003500010067500
2016-06-20275.00289.00275.00288.004280012120900
2016-06-17270.00274.00270.00271.00297008061800
2016-06-16280.00280.00267.00268.006250017083700
2016-06-15282.00283.00277.00281.00322009046800
2016-06-14284.00284.00280.00281.004320012187600
2016-06-13289.00290.00284.00286.004430012690600
2016-06-10287.00290.00287.00289.00271007796500
2016-06-09287.00291.00287.00291.00317009145500
2016-06-08294.00294.00287.00290.004190012147800
2016-06-07294.00295.00291.00291.00146004258800
2016-06-06291.00294.00290.00294.00199005810400
2016-06-03294.00295.00292.00294.00284008333500
2016-06-02297.00300.00291.00292.005250015454700
2016-06-01301.00304.00298.00299.00239007170400
2016-05-31297.00303.00297.00301.00266007972300
2016-05-30299.00300.00295.00299.003850011497600
2016-05-27294.00297.00294.00296.00108003189900
2016-05-26296.00297.00294.00294.0085002509600
2016-05-25293.00297.00292.00294.00254007501400
2016-05-24292.00294.00291.00291.00221006459500
2016-05-23300.00302.00294.00294.00144004276400
2016-05-20297.00298.00295.00298.00222006590600
2016-05-19299.00299.00296.00298.004040012021400
2016-05-18299.00300.00292.00296.004240012559300
2016-05-17297.00300.00294.00300.004460013252500
2016-05-16294.00297.00293.00293.00299008802000
2016-05-13308.00308.00297.00298.005230015734400
2016-05-12312.00314.00305.00306.006740020888900
2016-05-11319.00319.00310.00315.0011070034912800
2016-05-10302.00320.00299.00312.0022930070973500
2016-05-09298.00299.00295.00297.00241007167100
2016-05-06298.00298.00293.00295.003880011454200
2016-05-02291.00297.00291.00295.005110015034200
2016-04-28311.00321.00295.00300.00655600202701700
2016-04-27287.00295.00285.00292.004260012353600
2016-04-26287.00287.00284.00285.003890011104100
2016-04-25290.00292.00286.00286.00304008794200
2016-04-22287.00289.00285.00289.00206005905200
2016-04-21286.00290.00286.00289.004200012078900
2016-04-20291.00293.00285.00285.004920014259500
2016-04-19289.00290.00285.00288.004440012805400
2016-04-18288.00289.00281.00283.004420012607600
2016-04-15296.00296.00286.00289.007970023260800
2016-04-14281.00284.00280.00284.00352009924600
2016-04-13276.00278.00275.00278.00215005949100
2016-04-12275.00280.00273.00274.00159004375200
2016-04-11274.00276.00274.00275.00195005361300
2016-04-08265.00280.00264.00274.00267007256200
2016-04-07266.00272.00266.00269.00198005313000
2016-04-06267.00272.00262.00266.00237006325600
2016-04-05275.00275.00265.00267.004640012497200
2016-04-04276.00280.00273.00278.00330009127000
2016-04-01285.00286.00274.00274.004500012526100
2016-03-31286.00287.00283.00283.00135003839700
2016-03-30287.00287.00283.00284.003830010908200
2016-03-29286.00287.00283.00285.00344009800200
2016-03-28290.00291.00287.00290.00323009340200
2016-03-25290.00294.00289.00289.00288008367100
2016-03-24295.00295.00290.00290.003600010504400
2016-03-23294.00295.00292.00294.00284008332100

   ※ 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