[8287 大証2部] MV西日本 日足 時系列データ

[8287 大証2部] MV西日本 (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-121315.001315.001307.001312.008001048300
2013-07-111316.001316.001302.001307.0018002358600
2013-07-101317.001317.001313.001316.001360017908300
2013-07-091315.001319.001311.001319.0042005526200
2013-07-081312.001315.001312.001313.0044005778500
2013-07-051312.001315.001298.001312.0059007704100
2013-07-041315.001315.001306.001310.0017002228500
2013-07-031306.001317.001303.001303.0031004056600
2013-07-021310.001318.001303.001317.0071009305100
2013-07-011305.001305.001290.001305.0036004675600
2013-06-281288.001295.001288.001295.0011001420200
2013-06-271295.001297.001286.001286.00600774200
2013-06-261296.001300.001286.001290.0018002326600
2013-06-251306.001306.001292.001292.0069008995000
2013-06-241293.001307.001290.001307.0031004016900
2013-06-211282.001310.001280.001293.0033004258100
2013-06-201290.001290.001275.001288.0039004996900
2013-06-191286.001289.001285.001289.0024003088500
2013-06-181286.001286.001260.001278.0072009164300
2013-06-171279.001282.001255.001280.0040005084300
2013-06-141272.001288.001268.001279.0017002166000
2013-06-131298.001299.001256.001268.0037004729600
2013-06-121299.001310.001290.001309.0017002214200
2013-06-111317.001317.001303.001311.001780023433600
2013-06-101298.001302.001298.001300.001290016751300
2013-06-071279.001279.001260.001278.0056007113900
2013-06-061287.001290.001279.001283.0044005647300
2013-06-051296.001301.001290.001290.0070009075500
2013-06-041300.001300.001276.001297.0063008137300
2013-06-031300.001300.001297.001299.0035004545800
2013-05-311298.001301.001298.001301.0019002468200
2013-05-301302.001305.001300.001300.0033004295900
2013-05-291308.001310.001302.001310.0015001962000
2013-05-281303.001316.001302.001308.0033004308400
2013-05-271320.001320.001305.001318.001090014344300
2013-05-241303.001319.001300.001317.00790010314300
2013-05-231324.001325.001304.001306.0071009336600
2013-05-221320.001320.001317.001319.0060007913100
2013-05-211320.001320.001315.001317.0048006328200
2013-05-201313.001320.001313.001320.0054007107800
2013-05-171301.001312.001300.001312.0042005479600
2013-05-161320.001320.001301.001309.0060007849000
2013-05-151320.001320.001315.001320.0053006986400
2013-05-141311.001319.001311.001319.0030003944000
2013-05-131306.001314.001306.001314.0051006678600
2013-05-101308.001312.001302.001306.0065008508500
2013-05-091307.001309.001303.001308.00770010062800
2013-05-081305.001306.001300.001305.0029003779400
2013-05-071300.001305.001299.001302.0054007028000
2013-05-021299.001299.001286.001299.0076009843300
2013-05-011298.001298.001289.001292.0047006076800
2013-04-301289.001290.001283.001290.0039005019100
2013-04-261286.001286.001282.001283.0033004238200
2013-04-251284.001284.001278.001283.00900011546400
2013-04-241274.001277.001273.001277.00870011086800
2013-04-231274.001275.001273.001275.0027003439900
2013-04-221279.001279.001271.001273.0076009690000
2013-04-191271.001275.001270.001271.0037004705300
2013-04-181275.001281.001273.001275.0049006248000
2013-04-171275.001281.001273.001275.0039004987300
2013-04-161270.001273.001265.001271.0053006728000
2013-04-151279.001279.001273.001277.0026003316700
2013-04-121272.001275.001270.001275.0053006745600
2013-04-111268.001270.001266.001270.0035004440700
2013-04-101263.001268.001261.001265.0075009487500
2013-04-091261.001269.001258.001260.00910011497600
2013-04-081257.001261.001256.001261.0038004782300
2013-04-051253.001265.001253.001257.0049006160800
2013-04-041251.001253.001250.001253.0024003003100
2013-04-031252.001256.001252.001254.0064008022300
2013-04-021260.001262.001255.001258.0079009947600
2013-04-011269.001274.001260.001260.0062007845000
2013-03-291263.001265.001260.001265.0056007071500
2013-03-281260.001263.001258.001261.00800010086500
2013-03-271258.001262.001257.001258.0040005036100
2013-03-261259.001260.001255.001257.0063007924600
2013-03-251260.001260.001255.001258.001030012967700
2013-03-221256.001256.001254.001255.0054006776600
2013-03-211253.001254.001250.001253.0050006263800
2013-03-191255.001255.001251.001252.0041005140300
2013-03-181245.001251.001245.001248.0068008481400
2013-03-151251.001251.001246.001248.0026003248100
2013-03-141248.001248.001245.001246.0031003862300
2013-03-131241.001259.001241.001246.001070013323000
2013-03-121244.001252.001242.001252.0070008721100
2013-03-111245.001247.001241.001244.00910011318900
2013-03-081243.001243.001240.001242.0080009927200
2013-03-071245.001245.001241.001241.0065008074600
2013-03-061241.001246.001241.001245.0061007584500
2013-03-051241.001245.001241.001241.0073009065700
2013-03-041250.001254.001241.001241.001330016575800
2013-03-011246.001249.001245.001249.0077009596500
2013-02-281247.001258.001242.001245.00850010601700
2013-02-271261.001261.001240.001245.001600019992100
2013-02-261238.001268.001238.001262.004380054750900
2013-02-251332.001333.001330.001333.003300043947000
2013-02-221332.001333.001330.001331.001840024499400
2013-02-211332.001333.001330.001332.002250029966200
2013-02-201330.001348.001329.001332.0089200119065700
2013-02-191362.001370.001351.001369.00800010897500
2013-02-181345.001360.001342.001355.0071009575500
2013-02-151349.001355.001337.001342.0073009811000
2013-02-141367.001368.001353.001360.001000013636300
2013-02-131390.001391.001350.001379.00920012706400
2013-02-121390.001397.001390.001394.0059008215400
2013-02-081400.001402.001390.001395.0045006291600
2013-02-071400.001404.001399.001404.0056007846100
2013-02-061400.001401.001399.001400.0036005039500
2013-02-051400.001402.001396.001398.00780010916800
2013-02-041406.001407.001398.001400.00790011091800
2013-02-011397.001400.001396.001397.00750010478900
2013-01-311380.001397.001380.001397.0052007219800
2013-01-301363.001380.001363.001379.0050006857900
2013-01-291350.001360.001349.001360.0054007312000
2013-01-281343.001348.001340.001347.0042005649100
2013-01-251338.001340.001337.001339.00830011107800
2013-01-241331.001334.001328.001334.0031004126100
2013-01-231325.001330.001324.001327.0038005039700
2013-01-221321.001324.001320.001322.0056007398800
2013-01-211313.001315.001312.001315.0035004595200
2013-01-181308.001310.001305.001310.0068008899300
2013-01-171309.001309.001306.001308.0019002484800
2013-01-161308.001309.001306.001307.0024003139000
2013-01-151300.001308.001300.001305.0062008080400
2013-01-111298.001300.001297.001299.0023002985200
2013-01-101299.001300.001295.001300.0035004543200
2013-01-091297.001299.001295.001298.0027003501400
2013-01-081292.001296.001292.001296.0047006082300
2013-01-071295.001295.001285.001294.0063008138800
2013-01-041281.001290.001281.001285.00800010275200
2012-12-281270.001278.001270.001278.0034004328200
2012-12-271265.001275.001265.001270.0033004191800
2012-12-261259.001269.001259.001264.0025003159300
2012-12-251247.001275.001245.001265.001350016889000
2012-12-211271.001276.001266.001276.0043005468200
2012-12-201279.001279.001266.001270.0060007619200
2012-12-191270.001276.001267.001276.0040005090200
2012-12-181262.001276.001256.001275.0048006068600
2012-12-171260.001260.001248.001253.0045005644300
2012-12-141257.001266.001250.001250.0034004271700
2012-12-131267.001270.001266.001269.0019002410400
2012-12-121265.001269.001260.001267.0028003541200
2012-12-111266.001266.001265.001265.0021002658000
2012-12-101287.001287.001266.001266.001440018496500
2012-12-071258.001267.001258.001267.0031003905400
2012-12-061257.001268.001254.001256.0078009815300
2012-12-051245.001253.001244.001253.0055006864700
2012-12-041240.001245.001237.001245.0034004217500
2012-12-031240.001240.001231.001234.0045005571200
2012-11-301220.001230.001219.001227.0033004040500
2012-11-291219.001224.001214.001224.0038004626100
2012-11-281216.001216.001205.001209.0044005325500
2012-11-271212.001215.001210.001215.0028003395500
2012-11-261230.001230.001210.001211.00910011145900
2012-11-221211.001227.001204.001211.0060007266400
2012-11-211210.001211.001206.001210.0029003503900
2012-11-201210.001211.001205.001208.0031003748500
2012-11-191204.001209.001198.001209.0028003370500
2012-11-161200.001204.001195.001198.0029003479400
2012-11-151193.001200.001193.001200.0025002991700
2012-11-141196.001200.001195.001200.0034004072800
2012-11-131195.001200.001195.001199.0021002516800
2012-11-121200.001200.001196.001199.0011001317900
2012-11-091196.001200.001196.001196.0020002397400
2012-11-081196.001200.001195.001195.0039004669300
2012-11-071200.001204.001193.001200.0034004077200
2012-11-061203.001205.001200.001200.0053006373000
2012-11-051202.001202.001200.001200.0023002763200
2012-11-021203.001203.001200.001201.0032003846900
2012-11-011200.001200.001198.001200.0022002639200
2012-10-311199.001200.001199.001200.00400479700
2012-10-301199.001199.001188.001199.0018002148700
2012-10-291186.001195.001186.001195.00600713400
2012-10-261198.001198.001184.001186.0022002614200
2012-10-251196.001199.001190.001190.0073008726000
2012-10-241199.001199.001196.001196.0012001438200
2012-10-231200.001200.001190.001191.0028003343000
2012-10-221199.001199.001193.001193.0043005144700
2012-10-191195.001198.001192.001198.0051006092000
2012-10-181195.001195.001193.001194.0012001433200
2012-10-171190.001195.001190.001193.00700835200
2012-10-161190.001190.001187.001187.00200237700
2012-10-151190.001195.001185.001190.0016001906400
2012-10-121181.001190.001181.001190.0011001306400
2012-10-111181.001185.001177.001181.0024002831000
2012-10-101180.001184.001180.001180.00600708800
2012-10-091179.001179.001179.001179.00700825300
2012-10-051177.001188.001177.001177.0017002002600
2012-10-041176.001190.001176.001177.0018002123300
2012-10-031184.001190.001176.001176.0021002485400
2012-10-021190.001190.001185.001190.0030003569100
2012-10-011189.001189.001184.001189.0020002372700
2012-09-281175.001183.001175.001183.0017002003300
2012-09-271180.001180.001171.001180.0018002117100
2012-09-261180.001190.001171.001180.0010001178200
2012-09-251190.001194.001180.001180.0065007733000
2012-09-241189.001189.001186.001189.0021002495000
2012-09-211180.001185.001180.001182.00600709500
2012-09-201182.001185.001177.001179.0024002833800
2012-09-191185.001185.001181.001182.009001065100
2012-09-181176.001182.001174.001182.009001059800
2012-09-141171.001182.001171.001172.00600705000
2012-09-131173.001173.001170.001170.009001054600
2012-09-121170.001173.001166.001173.0013001522500
2012-09-111165.001165.001165.001165.00300349500
2012-09-101174.001174.001173.001173.00500586900
2012-09-071174.001174.001174.001174.00100117400
2012-09-061174.001175.001162.001175.00700819600
2012-09-051169.001174.001157.001174.0042004881500
2012-09-041187.001188.001164.001165.0039004596300
2012-09-031184.001184.001177.001178.0012001417100
2012-08-311171.001171.001167.001167.00400467700
2012-08-301163.001174.001163.001170.0016001864600
2012-08-291175.001175.001170.001175.0010001172600
2012-08-281175.001175.001170.001170.00400469000
2012-08-271189.001189.001175.001175.0060007132200
2012-08-241185.001185.001161.001170.0069008062200
2012-08-231174.001175.001174.001174.0010001174100
2012-08-221183.001185.001174.001174.0016001888200
2012-08-211180.001180.001176.001176.0015001768400
2012-08-201180.001180.001171.001178.0011001295900
2012-08-171179.001180.001169.001178.0013001528600
2012-08-161167.001175.001167.001171.0018002107800
2012-08-151172.001186.001170.001178.0024002818100
2012-08-141186.001186.001172.001181.0027003177900
2012-08-131179.001198.001179.001189.00700830300
2012-08-101175.001200.001170.001200.0070008299400
2012-08-091180.001180.001178.001178.00200235800
2012-08-081180.001190.001180.001190.00300356000
2012-08-071180.001180.001180.001180.00200236000
2012-08-061176.001185.001176.001185.00500589800
2012-08-031188.001188.001180.001180.00500593200
2012-08-021190.001190.001175.001179.0024002850400
2012-08-011170.001188.001170.001188.0025002940300
2012-07-311175.001180.001175.001180.00700825500
2012-07-301170.001170.001170.001170.00100117000
2012-07-271177.001186.001165.001165.00400471200
2012-07-261167.001167.001159.001159.0014001627900
2012-07-251159.001190.001159.001167.00970011281400
2012-07-241198.001198.001186.001186.0024002857500
2012-07-231183.001200.001181.001185.0018002133700
2012-07-201194.001200.001184.001200.0060007190500
2012-07-191187.001187.001182.001182.0011001302600
2012-07-181200.001200.001187.001187.0013001552700
2012-07-171190.001190.001189.001189.00500594900
2012-07-131190.001193.001188.001190.00400476100
2012-07-121196.001197.001188.001196.00800956100
2012-07-111195.001195.001187.001187.00400476400
2012-07-101206.001206.001190.001195.001290015547800
2012-07-091194.001195.001185.001186.0036004288000

   ※ 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