[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 
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
2016-03-22294.00295.00292.00295.00271007959900
2016-03-18294.00294.00289.00291.004530013203400
2016-03-17294.00298.00291.00294.004000011757300
2016-03-16300.00302.00292.00293.005510016306300
2016-03-15300.00304.00295.00297.004500013439800
2016-03-14303.00305.00300.00301.003470010491400
2016-03-11292.00301.00292.00301.004120012174800
2016-03-10294.00300.00291.00297.004550013456600
2016-03-09293.00296.00289.00293.004750013866000
2016-03-08294.00294.00286.00292.005210015102600
2016-03-07298.00298.00292.00293.00217006378300
2016-03-04285.00298.00285.00294.005010014647800
2016-03-03285.00291.00284.00290.003820011039700
2016-03-02288.00289.00283.00283.003930011246300
2016-03-01285.00287.00281.00281.00199005647700
2016-02-29287.00291.00284.00285.00233006686500
2016-02-26292.00292.00286.00287.00198005723200
2016-02-25281.00290.00281.00290.00144004115200
2016-02-24280.00285.00277.00280.004040011337500
2016-02-23290.00292.00281.00282.003560010173300
2016-02-22280.00285.00280.00285.00214006046400
2016-02-19288.00288.00277.00280.004550012796400
2016-02-18286.00290.00283.00288.00279007980600
2016-02-17276.00290.00275.00278.004920013821100
2016-02-16275.00287.00275.00281.005240014642700
2016-02-15266.00276.00261.00275.005460014619900
2016-02-12254.00268.00252.00254.0015390039664500
2016-02-10290.00291.00265.00270.0018240050259200
2016-02-09294.00299.00292.00294.007280021487500
2016-02-08297.00310.00294.00310.003980012037400
2016-02-05306.00306.00295.00299.0012070036122000
2016-02-04309.00323.00308.00311.006160019355600
2016-02-03322.00325.00314.00314.009430030016800
2016-02-02340.00347.00328.00330.007960026749600
2016-02-01345.00359.00323.00340.00353800120903700
2016-01-29309.00314.00289.00309.0014300043616900
2016-01-28314.00314.00306.00309.004970015380000
2016-01-27309.00312.00305.00307.004810014842600
2016-01-26312.00312.00302.00303.00235007224700
2016-01-25308.00312.00302.00312.005980018405300
2016-01-22292.00303.00289.00300.006430019130400
2016-01-21293.00300.00285.00286.006570019231900
2016-01-20305.00308.00291.00292.006180018496800
2016-01-19302.00310.00301.00305.00314009575800
2016-01-18303.00303.00296.00301.006620019824900
2016-01-15309.00314.00302.00305.003330010249900
2016-01-14309.00309.00288.00302.009090027218400
2016-01-13317.00320.00314.00316.006470020462000
2016-01-12331.00332.00311.00313.0011440036725400
2016-01-08333.00342.00332.00336.006180020789100
2016-01-07340.00346.00336.00336.009160031128600
2016-01-06356.00357.00341.00346.007310025421000
2016-01-05353.00356.00347.00353.007980028043900
2016-01-04359.00365.00350.00353.009010032070000
2015-12-30360.00367.00359.00361.006770024493000
2015-12-29364.00371.00351.00360.0017930064456200
2015-12-28343.00366.00343.00364.0010220036439200
2015-12-25355.00355.00339.00343.0019440067366200
2015-12-24368.00369.00356.00357.0011350041067400
2015-12-22380.00380.00367.00368.0012140045299400
2015-12-21402.00404.00381.00382.0020890081535000
2015-12-18410.00414.00400.00402.00447700181943000
2015-12-17384.00405.00380.00404.0025260099743200
2015-12-16378.00384.00369.00380.009240034713100
2015-12-15368.00380.00368.00377.0010610039858700
2015-12-14363.00371.00363.00368.008050029520400
2015-12-11368.00376.00368.00371.007810028961300
2015-12-10375.00377.00369.00374.008810032804100
2015-12-09380.00384.00367.00377.00320400119977000
2015-12-08383.00397.00383.00394.0011150043470300
2015-12-07383.00392.00381.00388.006920026836000
2015-12-04386.00389.00381.00381.006250023944300
2015-12-03379.00395.00378.00389.0020740080501200
2015-12-02389.00390.00379.00379.0022960088063300
2015-12-01404.00404.00392.00392.0018000071647800
2015-11-30410.00413.00406.00408.0012290050376700
2015-11-27407.00412.00401.00408.0017680071907500
2015-11-26410.00417.00405.00407.00317400130049800

   ※ 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