[9837 東証1部] モリト 日足 時系列データ

[9837 東証1部] モリト (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-27921.00934.00916.00923.003950036507700
2017-03-24924.00930.00918.00927.003640033693600
2017-03-23930.00932.00922.00927.002270021040400
2017-03-22948.00948.00929.00930.004830045273900
2017-03-21947.00952.00941.00948.003310031342600
2017-03-17960.00960.00944.00947.004060038562400
2017-03-16954.00960.00947.00960.004260040677600
2017-03-15950.00954.00942.00954.004420041898000
2017-03-14950.00951.00942.00950.003840036395500
2017-03-13944.00953.00941.00948.004100038836300
2017-03-10951.00951.00942.00944.004990047271300
2017-03-09942.00949.00942.00945.002460023281100
2017-03-08946.00946.00939.00942.002870027037300
2017-03-07941.00950.00937.00946.003510033167100
2017-03-06960.00960.00940.00946.006510061794900
2017-03-03973.00978.00960.00962.007590073373600
2017-03-02986.00989.00971.00973.006770066119400
2017-03-01966.00990.00963.00986.00135800132440600
2017-02-28961.00969.00961.00966.007920076484200
2017-02-27975.00975.00960.00964.00130400126030400
2017-02-24988.00989.00976.00988.009090089487100
2017-02-23989.00998.00988.00992.007590075409700
2017-02-22996.001000.00982.00990.008630085294200
2017-02-21979.001006.00977.001001.00203300202705800
2017-02-201003.001005.00973.00974.00222600219387800
2017-02-171000.001018.00988.001012.00117900118749100
2017-02-161012.001015.00988.001000.00141600141479900
2017-02-15996.001017.00993.001013.00254300255660900
2017-02-14991.00998.00977.00993.00131400130078900
2017-02-13979.00998.00972.00990.00242900239777400
2017-02-10969.00972.00955.00972.00132800128394600
2017-02-09956.00968.00951.00965.00116300111953400
2017-02-08958.00963.00945.00952.007730073666000
2017-02-07959.00965.00937.00960.00127400121181400
2017-02-06959.00966.00946.00964.00170100162588800
2017-02-03959.00977.00944.00972.00139800134513900
2017-02-02965.00980.00949.00961.00165000159485400
2017-02-01938.00973.00936.00967.00380000364800800
2017-01-31924.00960.00920.00942.00594200560326500
2017-01-30915.00933.00907.00924.0011107001025179800
2017-01-27950.00952.00929.00930.00350300328813400
2017-01-26910.00945.00910.00938.00552200515083300
2017-01-25840.00923.00840.00907.00577200512420600
2017-01-24852.00855.00835.00846.00140100118440500
2017-01-23864.00865.00858.00858.008280071411600
2017-01-20880.00884.00869.00871.008560074782200
2017-01-19881.00892.00877.00889.00118000104550400
2017-01-18871.00885.00863.00881.00169500148130000
2017-01-17892.00892.00870.00881.00227900201091200
2017-01-16880.00910.00872.00903.00668100595373900
2017-01-13935.00952.00932.00932.009420088292400
2017-01-12949.00964.00930.00945.00262900249280900
2017-01-11930.00951.00918.00945.00133900125647400
2017-01-10961.00964.00905.00936.00145200136718300
2017-01-06927.00966.00927.00966.00165400157016600
2017-01-05916.00937.00915.00937.00152700141770500
2017-01-04916.00920.00897.00913.00149200135911700
2016-12-30883.00907.00879.00904.00222000198373100
2016-12-29850.00882.00850.00880.00245200213067000
2016-12-28845.00853.00844.00852.009530080951000
2016-12-27846.00847.00843.00844.005830049246300
2016-12-26850.00850.00844.00849.008260070034700
2016-12-22853.00853.00846.00850.0010070085640900
2016-12-21845.00855.00845.00852.00185700157723000
2016-12-20861.00875.00838.00842.00753400642759600
2016-12-19801.00803.00800.00803.004980039928000
2016-12-16801.00802.00800.00801.001600012814900
2016-12-15800.00801.00799.00800.001890015122600
2016-12-14799.00801.00798.00799.002500019980300
2016-12-13799.00801.00792.00798.0010310082282000
2016-12-12800.00800.00798.00798.004520036108300
2016-12-09800.00800.00799.00800.001510012076800
2016-12-08801.00802.00799.00801.002810022485700
2016-12-07800.00801.00799.00799.002020016162100
2016-12-06800.00801.00799.00799.00119009515900
2016-12-05801.00801.00799.00799.001640013117200
2016-12-02801.00802.00799.00801.002980023852800
2016-12-01801.00801.00799.00800.005360042894300
2016-11-30800.00800.00798.00800.002780022222300
2016-11-29800.00801.00799.00800.004580036638000
2016-11-28801.00802.00795.00802.00145800116598900
2016-11-25808.00808.00805.00805.00276100222850800
2016-11-24810.00810.00807.00809.007200058232300
2016-11-22808.00810.00807.00809.004880039444200
2016-11-21807.00808.00806.00807.003940031794300
2016-11-18807.00807.00802.00806.004730038059200
2016-11-17807.00808.00805.00805.002770022333100
2016-11-16807.00808.00806.00807.001870015087000
2016-11-15809.00809.00805.00807.002410019435800
2016-11-14808.00811.00805.00808.003790030618300
2016-11-11806.00808.00803.00805.005190041803100
2016-11-10807.00807.00805.00806.002570020722800
2016-11-09807.00807.00794.00800.008260066133600
2016-11-08808.00810.00805.00805.002970023955000
2016-11-07808.00808.00805.00806.002370019118400
2016-11-04808.00808.00804.00806.002800022557900
2016-11-02805.00807.00805.00807.002370019107200
2016-11-01806.00815.00804.00805.00137200110860800
2016-10-31806.00807.00804.00806.002590020857800
2016-10-28807.00808.00802.00804.004810038699700
2016-10-27805.00807.00803.00805.003660029471600
2016-10-26803.00804.00802.00804.001270010202200
2016-10-25802.00804.00802.00802.001940015568600
2016-10-24804.00805.00802.00803.002410019353300
2016-10-21804.00804.00801.00803.002160017344800
2016-10-20805.00805.00803.00804.001410011343600
2016-10-19804.00805.00802.00805.001490011968400
2016-10-18805.00806.00801.00805.001370011002800
2016-10-17802.00804.00800.00804.001960015718100
2016-10-14805.00810.00798.00802.006780054437000
2016-10-13805.00808.00804.00807.003590028906700
2016-10-12803.00804.00802.00804.001580012688100
2016-10-11803.00805.00802.00804.002560020572400
2016-10-07805.00805.00800.00803.002920023421100
2016-10-06805.00808.00804.00806.002470019887100
2016-10-05806.00806.00804.00805.001410011351400
2016-10-04805.00806.00801.00805.002470019870300
2016-10-03808.00811.00803.00806.002400019353000
2016-09-30806.00806.00800.00805.002630021111200
2016-09-29805.00807.00804.00806.002190017641300
2016-09-28805.00805.00800.00804.001840014773400
2016-09-27805.00805.00800.00805.002210017755700
2016-09-26806.00807.00804.00805.002370019087100
2016-09-23807.00808.00803.00807.002650021352400
2016-09-21807.00807.00802.00807.00119009590600
2016-09-20808.00809.00802.00807.001380011134300
2016-09-16804.00808.00802.00808.001860014976800
2016-09-15801.00804.00797.00803.00119009530300
2016-09-14799.00802.00799.00801.0029002321200
2016-09-13803.00804.00797.00797.0088007039600
2016-09-12797.00804.00796.00803.001360010866500
2016-09-09804.00805.00790.00799.002050016334300
2016-09-08803.00804.00802.00804.0050004015400
2016-09-07804.00806.00801.00805.001280010289200
2016-09-06804.00805.00803.00803.0071005709400
2016-09-05802.00805.00802.00804.0052004176500
2016-09-02800.00804.00799.00800.001760014116100
2016-09-01797.00804.00797.00799.00123009854100
2016-08-31796.00796.00792.00795.0058004601100
2016-08-30799.00800.00784.00797.001700013465800
2016-08-29804.00804.00796.00800.001320010555800
2016-08-26800.00804.00798.00804.0037002961800
2016-08-25802.00804.00800.00800.0043003449100
2016-08-24804.00804.00801.00804.0093007467000
2016-08-23805.00808.00798.00805.001950015653400
2016-08-22804.00805.00802.00803.0099007958400
2016-08-19805.00805.00800.00804.00110008834500
2016-08-18808.00808.00800.00804.001280010293100
2016-08-17805.00810.00802.00810.002720021921300
2016-08-16804.00805.00802.00805.00106008521900
2016-08-15803.00812.00803.00804.002160017414700
2016-08-12800.00802.00796.00802.002310018469000
2016-08-10797.00799.00795.00799.0080006377300
2016-08-09791.00798.00786.00797.00110008727900
2016-08-08791.00798.00790.00793.00123009764000
2016-08-05786.00791.00786.00787.0078006153900
2016-08-04795.00798.00779.00786.001630012847700
2016-08-03786.00795.00785.00795.00115009075100
2016-08-02794.00798.00791.00795.001330010566600
2016-08-01786.00800.00785.00799.002040016191700
2016-07-29790.00790.00780.00785.00106008308100
2016-07-28792.00793.00785.00788.00102008048700
2016-07-27784.00793.00780.00792.001500011815800
2016-07-26781.00784.00779.00782.0049003827400
2016-07-25773.00788.00773.00780.00128009997800
2016-07-22772.00777.00769.00773.00113008735100
2016-07-21765.00773.00761.00773.001330010190600
2016-07-20751.00760.00751.00759.001420010740200
2016-07-19750.00753.00749.00750.001970014785500
2016-07-15753.00754.00747.00750.003480026129000
2016-07-14753.00756.00751.00753.001590011976400
2016-07-13754.00756.00753.00753.00105007917400
2016-07-12754.00759.00751.00753.001670012594800
2016-07-11752.00759.00751.00756.00100007544700
2016-07-08758.00758.00751.00752.0097007306500
2016-07-07762.00762.00757.00758.0043003268900
2016-07-06759.00761.00754.00761.00110008330000
2016-07-05757.00762.00757.00761.00111008425000
2016-07-04753.00763.00748.00757.003830028937700
2016-07-01781.00793.00781.00788.0082006458700
2016-06-30785.00788.00780.00781.001390010884100
2016-06-29772.00781.00772.00780.00124009627800
2016-06-28750.00778.00745.00764.001660012516400
2016-06-27746.00770.00745.00761.001330010042700
2016-06-24797.00797.00741.00747.003670027924400
2016-06-23795.00795.00787.00788.0043003402200
2016-06-22790.00799.00787.00795.0099007848600
2016-06-21780.00795.00779.00790.001440011347100
2016-06-20775.00779.00771.00779.001380010697100
2016-06-17780.00783.00775.00775.0093007247600
2016-06-16784.00785.00775.00776.001780013896100
2016-06-15785.00790.00782.00782.00104008159400
2016-06-14800.00801.00781.00783.003260025770600
2016-06-13804.00804.00792.00796.002140017097900
2016-06-10800.00809.00800.00804.00116009318800
2016-06-09800.00805.00800.00800.001290010341300
2016-06-08801.00805.00799.00804.001740013938800
2016-06-07801.00806.00800.00800.001690013547900
2016-06-06801.00804.00798.00802.001590012723300
2016-06-03799.00808.00799.00801.003180025500300
2016-06-02805.00806.00799.00799.002750022053500
2016-06-01795.00805.00793.00799.003470027707500
2016-05-31794.00797.00791.00795.003060024285100
2016-05-30797.00799.00794.00796.003010023968000
2016-05-27790.00799.00788.00792.0011270089214600
2016-05-26824.00825.00818.00818.00213600175853800
2016-05-25828.00831.00827.00829.005730047503700
2016-05-24833.00834.00827.00831.004780039709300
2016-05-23834.00836.00832.00835.003010025103400
2016-05-20835.00835.00831.00834.003220026840900
2016-05-19840.00840.00837.00837.001440012075100
2016-05-18840.00840.00835.00839.002190018346600
2016-05-17843.00845.00838.00840.002590021764900
2016-05-16851.00852.00842.00843.002680022690500
2016-05-13851.00851.00847.00851.001260010698000
2016-05-12850.00850.00847.00849.00104008829600
2016-05-11849.00851.00846.00851.001290010954900
2016-05-10851.00853.00844.00847.003000025429900
2016-05-09850.00852.00847.00851.002230018964300
2016-05-06837.00848.00837.00846.001840015487600
2016-05-02837.00839.00830.00837.003750031319900
2016-04-28845.00850.00841.00842.002600021984300
2016-04-27844.00849.00841.00849.001780015052500
2016-04-26853.00853.00841.00841.003380028695300
2016-04-25850.00855.00850.00853.003900033209300
2016-04-22850.00850.00844.00850.002260019169900
2016-04-21849.00849.00844.00849.001780015081200
2016-04-20839.00847.00837.00844.002990025162100
2016-04-19835.00835.00832.00833.001520012668800
2016-04-18826.00833.00825.00833.002570021286300
2016-04-15816.00827.00815.00826.003290027030800
2016-04-14840.00844.00812.00818.0011800097405100
2016-04-13838.00839.00833.00839.001950016315300
2016-04-12835.00837.00827.00836.003280027320800
2016-04-11835.00835.00824.00834.002220018420700
2016-04-08825.00836.00824.00832.003400028159000
2016-04-07832.00835.00828.00828.001360011302400
2016-04-06828.00832.00826.00832.002240018560500
2016-04-05838.00838.00827.00828.003160026292600
2016-04-04830.00840.00830.00835.002880024023300
2016-04-01838.00839.00829.00830.005210043427600
2016-03-31840.00846.00833.00836.004580038394400
2016-03-30830.00840.00830.00840.004970041493600
2016-03-29820.00842.00820.00839.005890048963600
2016-03-28820.00824.00815.00824.003880031769900
2016-03-25817.00820.00812.00814.003450028171200
2016-03-24810.00818.00808.00817.002830022963000
2016-03-23823.00823.00815.00822.001890015472200
2016-03-22824.00825.00818.00823.004030033163400
2016-03-18812.00824.00811.00824.004590037402000

   ※ 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