[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 
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
2016-02-17651.00659.00651.00655.0040002616000
2016-02-16660.00660.00651.00651.0040002630000
2016-02-15644.00661.00644.00651.0070004564000
2016-02-12640.00645.00634.00634.002300014711000
2016-02-10678.00680.00665.00680.002900019523000
2016-02-09700.00700.00672.00673.00120008190000
2016-02-08701.00701.00692.00692.0090006272000
2016-02-05710.00710.00707.00707.0040002834000
2016-02-04724.00724.00724.00724.001000724000
2016-02-03727.00727.00726.00726.0040002907000
2016-02-0200
2016-02-01730.00739.00730.00739.0070005141000
2016-01-29724.00724.00724.00724.0050003620000
2016-01-2800
2016-01-2700
2016-01-26739.00739.00739.00739.001000739000
2016-01-25721.00730.00721.00726.0030002177000
2016-01-2200
2016-01-21725.00725.00715.00720.0050003610000
2016-01-20760.00760.00725.00725.001400010420000
2016-01-19750.00760.00750.00760.0060004539000
2016-01-18755.00755.00735.00745.0050003715000
2016-01-1500
2016-01-14770.00770.00761.00770.0040003071000
2016-01-13780.00780.00780.00780.001000780000
2016-01-12770.00770.00765.00767.0080006138000
2016-01-08770.00770.00770.00770.001000770000
2016-01-07780.00780.00780.00780.001000780000
2016-01-06784.00790.00781.00790.0040003139000
2016-01-05799.00799.00784.00784.0030002382000
2016-01-0400
2015-12-3000
2015-12-29795.00795.00795.00795.001000795000
2015-12-28798.00798.00798.00798.001000798000
2015-12-25805.00805.00792.00792.0040003186000
2015-12-24805.00805.00805.00805.001000805000
2015-12-22795.00795.00791.00791.0020001586000
2015-12-21810.00810.00800.00800.001600012912000
2015-12-18810.00810.00810.00810.0020001620000
2015-12-17806.00815.00806.00810.0040003237000
2015-12-16813.00813.00805.00805.0020001618000
2015-12-15813.00813.00813.00813.001000813000
2015-12-14806.00813.00806.00813.0020001619000
2015-12-11806.00806.00806.00806.001000806000
2015-12-10836.00836.00836.00836.001000836000
2015-12-0900
2015-12-0800
2015-12-07837.00837.00837.00837.001000837000
2015-12-04822.00822.00822.00822.001000822000
2015-12-03825.00825.00825.00825.001000825000
2015-12-02838.00838.00825.00825.0020001663000

   ※ 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