[9866 福証] マルキョウ 日足 時系列データ

[9866 福証] マルキョウ (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-02-231144.001144.001127.001131.005600063574000
2017-02-221139.001142.001139.001140.002300026219000
2017-02-211125.001135.001121.001135.003700041766000
2017-02-201118.001129.001118.001123.002900032619000
2017-02-171116.001119.001115.001116.00900010045000
2017-02-161107.001110.001099.001110.001500016596000
2017-02-151092.001105.001092.001103.0040004399000
2017-02-141094.001099.001093.001093.0040004379000
2017-02-131096.001096.001091.001095.0060006562000
2017-02-101092.001097.001089.001095.001700018573000
2017-02-091102.001102.001085.001099.002100022935000
2017-02-081116.001116.001102.001102.001800019944000
2017-02-071121.001121.001116.001116.0080008951000
2017-02-061123.001123.001123.001123.0030003369000
2017-02-031124.001125.001124.001125.0020002249000
2017-02-021123.001125.001123.001125.0030003371000
2017-02-011127.001127.001122.001123.001000011241000
2017-01-311139.001139.001127.001132.003300037409000
2017-01-301123.001163.001123.001144.004400050280000
2017-01-271118.001120.001118.001120.0070007837000
2017-01-261119.001120.001115.001117.001100012296000
2017-01-251112.001118.001110.001111.001300014481000
2017-01-241108.001108.001107.001107.0020002215000
2017-01-231109.001110.001107.001110.001200013298000
2017-01-201107.001107.001107.001107.0040004428000
2017-01-191100.001107.001100.001107.0030003314000
2017-01-181101.001102.001099.001099.0050005503000
2017-01-171104.001104.001102.001102.0060006618000
2017-01-161107.001107.001103.001104.001800019891000
2017-01-131105.001108.001105.001105.0090009954000
2017-01-121105.001105.001100.001104.001400015449000
2017-01-111091.001109.001091.001104.002600028605000
2017-01-101086.001091.001086.001091.003900042458000
2017-01-061081.001084.001081.001084.001100011908000
2017-01-051083.001083.001081.001081.0090009738000
2017-01-041086.001086.001080.001080.001200012994000
2016-12-301086.001086.001086.001086.0020002172000
2016-12-291085.001085.001085.001085.0010001085000
2016-12-281084.001084.001080.001080.0070007578000
2016-12-271077.001081.001077.001081.001300014030000
2016-12-261077.001079.001073.001077.001600017215000
2016-12-221078.001085.001077.001077.001300014037000
2016-12-211082.001082.001079.001079.002800030266000
2016-12-201085.001088.001082.001082.001900020587000
2016-12-191080.001089.001080.001082.001000010874000
2016-12-161082.001085.001079.001080.002700029200000
2016-12-151073.001089.001073.001080.001800019503000
2016-12-141070.001082.001066.001066.0080008583000
2016-12-131065.001073.001065.001073.0050005348000
2016-12-121062.001073.001062.001073.001400014912000
2016-12-091063.001065.001060.001062.0090009560000
2016-12-081057.001063.001057.001063.0060006350000
2016-12-071060.001062.001060.001062.0070007428000
2016-12-061060.001065.001053.001060.0070007416000
2016-12-051050.001055.001050.001052.001300013666000
2016-12-021053.001054.001046.001054.002000021021000
2016-12-011053.001054.001053.001054.001100011591000
2016-11-301056.001056.001051.001053.001200012648000
2016-11-291056.001056.001055.001056.001200012663000
2016-11-281057.001057.001057.001057.0010001057000
2016-11-251059.001062.001055.001060.001200012722000
2016-11-241060.001061.001055.001055.001500015836000
2016-11-221055.001055.001050.001055.0080008425000
2016-11-211049.001049.001047.001047.001200012575000
2016-11-181040.001047.001040.001047.0060006265000
2016-11-171037.001040.001037.001037.0070007265000
2016-11-161035.001045.001035.001045.002100021805000
2016-11-151041.001044.001041.001044.0040004167000
2016-11-141059.001059.001030.001041.001100011532000
2016-11-111045.001045.001041.001041.001000010432000
2016-11-101029.001033.001029.001033.0080008244000
2016-11-091038.001038.001001.001001.002100021328000
2016-11-081048.001050.001038.001038.001000010474000
2016-11-071030.001043.001030.001043.001900019641000
2016-11-041030.001034.001030.001034.001100011340000
2016-11-021044.001044.001034.001034.0070007274000
2016-11-011039.001044.001038.001044.0080008320000
2016-10-311032.001039.001030.001039.001800018585000
2016-10-281050.001050.001035.001035.0090009406000
2016-10-271030.001046.001030.001046.001100011377000
2016-10-261022.001030.001014.001030.001900019447000
2016-10-251064.001064.001000.001030.00104000106143000
2016-10-241125.001125.001076.001085.007400081174000
2016-10-211150.001150.001110.001110.001700019112000
2016-10-201150.001150.001110.001150.001500017136000
2016-10-191105.001160.001105.001150.002100023785000
2016-10-181080.001095.001080.001090.001200013040000
2016-10-171057.001070.001050.001070.001200012663000
2016-10-141040.001050.001038.001050.001900019894000
2016-10-131009.001023.001009.001023.001900019276000
2016-10-121005.001005.001001.001005.0070007026000
2016-10-11995.001009.00990.001003.003100030949000
2016-10-07990.00990.00982.00990.00100009890000
2016-10-06978.00990.00975.00990.0070006863000
2016-10-05985.00986.00973.00986.0060005864000
2016-10-04972.00984.00972.00976.00100009775000
2016-10-03969.00974.00969.00974.0060005832000
2016-09-30951.00966.00951.00966.0040003819000
2016-09-29958.00958.00949.00949.001500014306000
2016-09-28960.00960.00958.00958.0060005756000
2016-09-27972.00972.00965.00966.002800027110000
2016-09-26975.00975.00966.00972.001800017476000
2016-09-23974.00974.00964.00973.0050004859000
2016-09-21973.00973.00961.00961.001700016469000
2016-09-20973.00988.00973.00973.001400013671000
2016-09-16972.00973.00972.00973.0080007780000
2016-09-1500
2016-09-14976.00976.00976.00976.004600044896000
2016-09-13975.00976.00974.00976.0060005849000
2016-09-12976.00976.00975.00976.001500014629000
2016-09-09987.00987.00975.00976.00100009787000
2016-09-08989.00999.00988.00999.0060005971000
2016-09-07999.00999.00988.00988.0020001987000
2016-09-06999.00999.00999.00999.001000999000
2016-09-05999.001000.00999.001000.0050004996000
2016-09-02998.00998.00998.00998.001000998000
2016-09-01983.00999.00983.00998.001200011900000
2016-08-31979.00980.00979.00980.0020001959000
2016-08-30972.00979.00972.00979.0040003902000
2016-08-29972.00972.00972.00972.001000972000
2016-08-26975.00977.00965.00970.0050004862000
2016-08-25961.00970.00961.00970.0050004835000
2016-08-24959.00960.00959.00960.0020001919000
2016-08-23959.00960.00959.00959.001400013429000
2016-08-22952.00959.00952.00959.0050004776000
2016-08-19946.00946.00945.00946.0060005675000
2016-08-18954.00954.00946.00946.0050004762000
2016-08-17954.00954.00954.00954.0020001908000
2016-08-16950.00954.00940.00954.0050004747000
2016-08-15949.00950.00949.00950.0040003798000
2016-08-12945.00945.00925.00925.0070006550000
2016-08-10925.00940.00916.00930.0060005579000
2016-08-09925.00925.00922.00922.0050004622000
2016-08-08910.00920.00910.00920.0070006380000
2016-08-05908.00910.00908.00909.0050004544000
2016-08-04925.00925.00905.00907.001700015480000
2016-08-03949.00949.00925.00925.002400022332000
2016-08-02950.00962.00949.00949.0050004766000
2016-08-01965.00965.00935.00950.004900046464000
2016-07-29990.00990.00955.00969.002300022392000
2016-07-28995.00999.00977.00977.002100020780000
2016-07-271037.001037.00995.00995.007400074573000
2016-07-261000.001025.00983.00992.00147000147188000
2016-07-25925.00925.00925.00925.001800016650000
2016-07-22775.00775.00775.00775.0040003100000
2016-07-21675.00675.00675.00675.001000675000
2016-07-20673.00675.00673.00675.0040002698000
2016-07-1900
2016-07-15669.00669.00669.00669.0020001338000
2016-07-1400
2016-07-1300
2016-07-12665.00668.00665.00668.0060003996000
2016-07-11676.00677.00676.00677.0020001353000
2016-07-0800
2016-07-0700
2016-07-06673.00674.00673.00674.0030002021000
2016-07-0500
2016-07-0400
2016-07-01669.00669.00667.00667.0030002005000
2016-06-30669.00669.00664.00669.0080005328000
2016-06-2900
2016-06-28666.00666.00665.00665.0060003994000
2016-06-27670.00670.00670.00670.001000670000
2016-06-24673.00673.00670.00670.0030002016000
2016-06-23672.00678.00672.00678.00100006726000
2016-06-22692.00692.00692.00692.0030002076000
2016-06-21697.00697.00677.00692.0030002066000
2016-06-20687.00687.00687.00687.00130008931000
2016-06-17680.00687.00680.00687.00110007539000
2016-06-16680.00680.00670.00670.0030002030000
2016-06-1500
2016-06-14682.00682.00680.00680.003100021130000
2016-06-13683.00684.00683.00683.0060004100000
2016-06-10685.00685.00683.00685.0030002053000
2016-06-09683.00685.00683.00685.0090006149000
2016-06-08688.00688.00687.00687.0020001375000
2016-06-07688.00688.00688.00688.001000688000
2016-06-06683.00683.00683.00683.0050003415000
2016-06-03689.00689.00682.00682.001700011617000
2016-06-02685.00685.00685.00685.001000685000
2016-06-01689.00689.00689.00689.001000689000
2016-05-3100
2016-05-30693.00693.00683.00683.0030002060000
2016-05-2700
2016-05-2600
2016-05-25682.00685.00682.00685.001800012281000
2016-05-24691.00691.00687.00687.0030002069000
2016-05-23690.00690.00690.00690.0020001380000
2016-05-20692.00692.00689.00689.001500010350000
2016-05-19690.00690.00690.00690.0020001380000
2016-05-18681.00682.00681.00682.0020001363000
2016-05-17678.00678.00678.00678.001000678000
2016-05-16678.00678.00678.00678.0020001356000
2016-05-13680.00680.00680.00680.001000680000
2016-05-12675.00680.00675.00680.0020001355000
2016-05-1100
2016-05-1000
2016-05-0900
2016-05-06680.00680.00680.00680.001000680000
2016-05-02681.00681.00681.00681.0020001362000
2016-04-2800
2016-04-2700
2016-04-26680.00681.00680.00681.0060004082000
2016-04-25702.00702.00684.00684.0090006263000
2016-04-22677.00682.00677.00682.0060004077000
2016-04-21677.00685.00677.00677.004900033227000
2016-04-20683.00688.00671.00677.007100048250000
2016-04-19683.00683.00679.00683.0070004774000
2016-04-18674.00685.00674.00684.00130008843000
2016-04-15673.00674.00673.00674.0030002021000
2016-04-14680.00687.00680.00683.0060004111000
2016-04-13662.00674.00662.00670.00100006655000
2016-04-12670.00670.00670.00670.001000670000
2016-04-11653.00660.00653.00660.0030001973000
2016-04-08657.00659.00657.00659.0030001973000
2016-04-07666.00666.00666.00666.001800011988000
2016-04-06669.00669.00669.00669.001000669000
2016-04-05677.00677.00675.00675.0060004058000
2016-04-0400
2016-04-01680.00680.00673.00680.00110007464000
2016-03-31681.00681.00680.00680.0030002042000
2016-03-30681.00681.00681.00681.0030002043000
2016-03-29680.00680.00680.00680.0050003400000
2016-03-28683.00691.00683.00691.0030002057000
2016-03-2500
2016-03-24683.00685.00682.00683.004700032101000
2016-03-23693.00693.00683.00683.004300029455000
2016-03-22691.00692.00690.00692.0030002073000
2016-03-18687.00687.00687.00687.001000687000
2016-03-17687.00687.00687.00687.001000687000
2016-03-16686.00686.00686.00686.00100006860000
2016-03-15681.00686.00676.00686.0040002729000
2016-03-14686.00686.00680.00680.00100006819000
2016-03-1100
2016-03-10688.00688.00676.00676.005300035846000
2016-03-09686.00688.00676.00688.002300015588000
2016-03-08676.00676.00675.00676.0080005403000
2016-03-07690.00690.00680.00680.0060004120000
2016-03-0400
2016-03-03685.00685.00683.00683.0050003423000
2016-03-02695.00695.00695.00695.001000695000
2016-03-01670.00671.00670.00671.0020001341000
2016-02-29680.00680.00680.00680.0020001360000
2016-02-26680.00680.00680.00680.0050003400000
2016-02-25679.00679.00679.00679.0050003395000
2016-02-24680.00680.00670.00670.0070004750000
2016-02-23689.00689.00680.00680.0030002058000
2016-02-22661.00675.00661.00675.0070004698000
2016-02-19659.00659.00659.00659.0050003295000
2016-02-18656.00656.00656.00656.001000656000

   ※ 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