[9837 大証2部] モリト 日足 時系列データ

[9837 大証2部] モリト (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12808.00810.00808.00810.0013001051000
2013-07-11800.00800.00793.00793.0033002638600
2013-07-10800.00800.00800.00800.00900720000
2013-07-09815.00815.00815.00815.00200163000
2013-07-0800
2013-07-05820.00820.00815.00815.0021001717500
2013-07-0400
2013-07-0300
2013-07-02820.00820.00820.00820.0016001312000
2013-07-01815.00820.00815.00820.0057004655900
2013-06-28814.00815.00814.00815.00500407300
2013-06-2700
2013-06-2600
2013-06-2500
2013-06-24810.00810.00810.00810.00200162000
2013-06-21817.00820.00816.00820.0014001146100
2013-06-20816.00816.00816.00816.001100897600
2013-06-19812.00815.00789.00789.0023001849300
2013-06-18810.00811.00810.00811.001100891100
2013-06-17812.00812.00810.00810.001200974200
2013-06-1400
2013-06-1300
2013-06-1200
2013-06-1100
2013-06-1000
2013-06-07815.00815.00811.00812.00600487700
2013-06-06800.00800.00800.00800.00400320000
2013-06-05821.00824.00800.00800.0022001795300
2013-06-04824.00824.00808.00808.0018001480100
2013-06-03813.00824.00813.00824.0025002040600
2013-05-31791.00800.00791.00791.00900712800
2013-05-30817.00817.00806.00806.00300244000
2013-05-29813.00815.00812.00815.00800650300
2013-05-28825.00826.00825.00826.00500412700
2013-05-27805.00823.00805.00823.00300243300
2013-05-24813.00813.00810.00810.0014001134300
2013-05-23816.00830.00816.00830.0022001811600
2013-05-22830.00830.00826.00826.00200165600
2013-05-21830.00830.00829.00830.0024001991900
2013-05-20821.00830.00820.00830.0034002800700
2013-05-17818.00826.00818.00820.0025002055800
2013-05-16823.00823.00800.00803.0072005902600
2013-05-15825.00825.00825.00825.0038003135000
2013-05-14825.00825.00825.00825.0033002722500
2013-05-13849.00849.00830.00840.0018001497900
2013-05-10824.00840.00819.00840.0056004689700
2013-05-09838.00838.00838.00838.00200167600
2013-05-08819.00838.00819.00838.00800664700
2013-05-07820.00846.00816.00817.0041003391400
2013-05-02809.00820.00809.00815.0038003081800
2013-05-01800.00820.00800.00809.0049003926900
2013-04-30790.00799.00790.00799.00900718200
2013-04-26800.00800.00800.00800.00400320000
2013-04-25799.00800.00799.00800.00800639900
2013-04-24799.00800.00776.00799.0039003103700
2013-04-23799.00799.00799.00799.00700559300
2013-04-22800.00800.00790.00799.0026002065100
2013-04-19790.00795.00790.00795.0036002857100
2013-04-18780.00790.00780.00780.0019001494000
2013-04-17775.00780.00775.00780.0032002491000
2013-04-16780.00780.00766.00766.0014001090600
2013-04-15780.00780.00779.00780.0022001715900
2013-04-12777.00780.00762.00780.0024001834400
2013-04-11766.00789.00766.00785.00500391400
2013-04-10790.00790.00762.00762.0025001943300
2013-04-09785.00785.00780.00785.0025001952100
2013-04-08790.00790.00789.00789.00200157900
2013-04-05779.00790.00779.00790.0029002274800
2013-04-04778.00779.00778.00779.00200155700
2013-04-0300
2013-04-02780.00780.00780.00780.0013001014000
2013-04-01750.00779.00746.00751.0056004204200
2013-03-2900
2013-03-2800
2013-03-2700
2013-03-26762.00780.00762.00780.00120009314000
2013-03-25780.00780.00780.00780.0030002340000
2013-03-22780.00780.00780.00780.0080006240000
2013-03-21790.00790.00780.00780.0040003150000
2013-03-19780.00790.00780.00790.0040003150000
2013-03-18790.00790.00780.00780.0040003150000
2013-03-15789.00790.00789.00790.0070005527000
2013-03-14777.00777.00777.00777.001000777000
2013-03-1300
2013-03-12786.00786.00786.00786.001000786000
2013-03-11790.00790.00789.00789.0020001579000
2013-03-08790.00790.00790.00790.0030002370000
2013-03-07791.00791.00791.00791.0020001582000
2013-03-06795.00795.00795.00795.001000795000
2013-03-05795.00795.00795.00795.0060004770000
2013-03-04795.00795.00795.00795.0070005565000
2013-03-01795.00795.00795.00795.0040003180000
2013-02-2800
2013-02-27795.00795.00790.00790.0020001585000
2013-02-2600
2013-02-2500
2013-02-2200
2013-02-21795.00795.00795.00795.0020001590000
2013-02-20795.00795.00780.00780.0020001575000
2013-02-19799.00799.00799.00799.001000799000
2013-02-18770.00770.00770.00770.0020001540000
2013-02-15770.00770.00762.00762.0070005350000
2013-02-1400
2013-02-1300
2013-02-1200
2013-02-0800
2013-02-0700
2013-02-06780.00780.00780.00780.001000780000
2013-02-05780.00780.00780.00780.001000780000
2013-02-04760.00783.00760.00783.00130009945000
2013-02-01750.00750.00750.00750.0020001500000
2013-01-31750.00750.00750.00750.001000750000
2013-01-3000
2013-01-29759.00759.00759.00759.001000759000
2013-01-2800
2013-01-25756.00756.00756.00756.001000756000
2013-01-24756.00756.00756.00756.0040003024000
2013-01-2300
2013-01-22756.00756.00756.00756.001000756000
2013-01-21756.00759.00756.00759.0040003030000
2013-01-18756.00756.00756.00756.0050003780000
2013-01-17756.00756.00756.00756.001000756000
2013-01-16750.00768.00750.00750.0050003778000
2013-01-15745.00750.00745.00746.00100007469000
2013-01-11730.00745.00730.00745.0040002965000
2013-01-10726.00727.00725.00725.0030002178000
2013-01-0900
2013-01-0800
2013-01-07740.00740.00713.00713.0060004386000
2013-01-04740.00740.00740.00740.001000740000
2012-12-2800
2012-12-2700
2012-12-2600
2012-12-2500
2012-12-21740.00740.00740.00740.0020001480000
2012-12-20740.00740.00740.00740.0070005180000
2012-12-19740.00740.00740.00740.001000740000
2012-12-18740.00740.00740.00740.0020001480000
2012-12-17741.00741.00741.00741.0020001482000
2012-12-14741.00741.00741.00741.0050003705000
2012-12-1300
2012-12-1200
2012-12-1100
2012-12-1000
2012-12-0700
2012-12-0600
2012-12-05742.00742.00742.00742.001000742000
2012-12-04742.00742.00742.00742.0020001484000
2012-12-03742.00742.00742.00742.001000742000
2012-11-3000
2012-11-2900
2012-11-2800
2012-11-2700
2012-11-2600
2012-11-22750.00750.00750.00750.0070005250000
2012-11-21724.00734.00724.00734.0020001458000
2012-11-20726.00726.00724.00724.0070005072000
2012-11-19754.00754.00724.00724.0050003657000
2012-11-16727.00754.00727.00754.0020001481000
2012-11-15727.00727.00724.00724.0040002899000
2012-11-14724.00724.00724.00724.0020001448000
2012-11-1300
2012-11-1200
2012-11-09726.00726.00726.00726.001000726000
2012-11-0800
2012-11-0700
2012-11-0600
2012-11-05756.00756.00756.00756.0020001512000
2012-11-02740.00756.00740.00756.0030002252000
2012-11-01738.00738.00738.00738.001000738000
2012-10-3100
2012-10-3000
2012-10-2900
2012-10-2600
2012-10-2500
2012-10-2400
2012-10-2300
2012-10-2200
2012-10-19710.00720.00710.00720.0060004298000
2012-10-18710.00710.00705.00705.0090006385000
2012-10-17710.00710.00710.00710.001000710000
2012-10-16705.00705.00705.00705.0070004935000
2012-10-15705.00705.00705.00705.001000705000
2012-10-1200
2012-10-1100
2012-10-1000
2012-10-0900
2012-10-05699.00700.00699.00700.0030002099000
2012-10-0400
2012-10-0300
2012-10-02699.00699.00699.00699.0020001398000
2012-10-01694.00694.00694.00694.001000694000
2012-09-28691.00694.00691.00694.0040002767000
2012-09-2700
2012-09-2600
2012-09-25710.00710.00710.00710.0020001420000
2012-09-24708.00708.00708.00708.0060004248000
2012-09-21708.00708.00708.00708.0040002832000
2012-09-20700.00708.00700.00708.0070004929000
2012-09-19699.00700.00699.00700.0060004199000
2012-09-18699.00699.00699.00699.0040002796000
2012-09-14691.00691.00691.00691.001000691000
2012-09-1300
2012-09-1200
2012-09-11691.00691.00691.00691.001000691000
2012-09-1000
2012-09-0700
2012-09-0600
2012-09-05700.00700.00700.00700.0020001400000
2012-09-04708.00708.00700.00700.0050003532000
2012-09-03691.00709.00691.00709.0050003497000
2012-08-3100
2012-08-3000
2012-08-2900
2012-08-2800
2012-08-27691.00691.00690.00690.0030002072000
2012-08-2400
2012-08-2300
2012-08-22691.00691.00691.00691.001000691000
2012-08-21695.00700.00695.00700.0040002795000
2012-08-20695.00695.00695.00695.001000695000
2012-08-17690.00690.00690.00690.0020001380000
2012-08-16690.00690.00690.00690.0020001380000
2012-08-15690.00690.00690.00690.001000690000
2012-08-1400
2012-08-13690.00690.00690.00690.0020001380000
2012-08-1000
2012-08-0900
2012-08-08690.00690.00690.00690.0020001380000
2012-08-0700
2012-08-06700.00700.00690.00690.0020001390000
2012-08-0300
2012-08-02699.00699.00699.00699.0030002097000
2012-08-01698.00698.00698.00698.001000698000
2012-07-3100
2012-07-3000
2012-07-27690.00690.00690.00690.0040002760000
2012-07-2600
2012-07-2500
2012-07-2400
2012-07-23690.00708.00690.00708.0050003506000
2012-07-20690.00690.00690.00690.001000690000
2012-07-19690.00690.00690.00690.001000690000
2012-07-18690.00690.00690.00690.0040002760000
2012-07-17695.00695.00695.00695.0020001390000
2012-07-13681.00695.00681.00695.0060004135000
2012-07-1200
2012-07-1100
2012-07-1000
2012-07-09690.00690.00680.00680.0020001370000

   ※ 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