[9975 東証2部] マルヤ 日足 時系列データ

[9975 東証2部] マルヤ (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2014-03-19199.00200.00199.00199.00162003226500
2014-03-18198.00199.00198.00199.003900774300
2014-03-17198.00199.00198.00198.0081001607300
2014-03-14198.00199.00198.00198.00100001980600
2014-03-13198.00199.00198.00198.0068001347700
2014-03-12199.00199.00198.00198.002200437500
2014-03-11199.00199.00198.00199.004200834300
2014-03-10198.00199.00198.00198.00217004303000
2014-03-07198.00199.00198.00199.004400872100
2014-03-06199.00200.00198.00199.0058001152400
2014-03-05198.00199.00198.00198.0056001110200
2014-03-04199.00199.00198.00199.0062001233700
2014-03-03199.00199.00198.00199.0072001431200
2014-02-28199.00200.00199.00199.00146002905500
2014-02-27199.00199.00198.00198.00201003991400
2014-02-26199.00200.00198.00198.0053001052700
2014-02-25200.00200.00199.00199.001900378600
2014-02-24199.00199.00199.00199.001900378100
2014-02-21199.00200.00199.00199.002300457900
2014-02-20200.00200.00198.00199.00150002985300
2014-02-19198.00199.00198.00199.0081001609800
2014-02-18199.00199.00198.00198.003700734400
2014-02-17199.00199.00198.00198.001400278200
2014-02-14198.00199.00198.00199.00212004212200
2014-02-13199.00199.00198.00198.0067001328400
2014-02-12199.00199.00198.00199.0052001032200
2014-02-10199.00199.00198.00198.003000595700
2014-02-07198.00198.00198.00198.002100415800
2014-02-06199.00199.00198.00198.001400277900
2014-02-05198.00199.00198.00198.002200435700
2014-02-04198.00199.00198.00198.003400674400
2014-02-03198.00199.00198.00198.0055001090600
2014-01-31199.00199.00198.00199.0099001968400
2014-01-30198.00199.00198.00198.003900772800
2014-01-29199.00199.00198.00199.004700934000
2014-01-28199.00199.00198.00199.001900377900
2014-01-27198.00199.00198.00198.00139002752400
2014-01-24198.00198.00198.00198.002400475200
2014-01-23199.00199.00198.00198.002400475700
2014-01-22198.00199.00198.00198.003900772800
2014-01-21198.00199.00198.00198.0054001069400
2014-01-20199.00199.00198.00198.0055001090200
2014-01-17199.00199.00198.00198.00357007068800
2014-01-16199.00199.00198.00199.00108002146100
2014-01-15198.00198.00198.00198.0088001742400
2014-01-14198.00199.00198.00198.002100415900
2014-01-10199.00199.00198.00198.0067001330100
2014-01-09198.00199.00198.00199.005970011850200
2014-01-08198.00198.00198.00198.00142002811600
2014-01-07198.00198.00198.00198.003100613800
2014-01-06198.00199.00198.00198.0070001386300
2013-12-30199.00199.00198.00198.00142002821500
2013-12-27198.00199.00198.00198.00388007684000
2013-12-26198.00199.00198.00198.00371007346300
2013-12-25198.00199.00198.00198.0010360020516100
2013-12-24198.00199.00198.00198.0020670040981500
2013-12-20182.00182.00179.00180.003900700600
2013-12-19182.00182.00181.00182.001000181800
2013-12-18183.00183.00179.00180.003700667700
2013-12-17181.00183.00180.00180.003900705900
2013-12-16183.00183.00182.00182.001400255900
2013-12-13185.00185.00183.00183.002300422500
2013-12-12182.00184.00182.00183.001100201000
2013-12-11183.00184.00182.00182.004600840700
2013-12-10183.00184.00183.00184.002900531000
2013-12-09188.00188.00183.00183.004000738600
2013-12-06189.00189.00188.00188.00700132000
2013-12-05190.00190.00185.00188.003700693900
2013-12-04187.00188.00186.00187.003900727800
2013-12-03191.00192.00187.00187.002600491300
2013-12-02190.00190.00188.00190.00800151400
2013-11-29191.00192.00188.00191.00116002213100
2013-11-28184.00190.00184.00190.00114002128000
2013-11-27182.00183.00180.00183.001700309700
2013-11-26182.00182.00179.00181.0071001277400
2013-11-25180.00181.00179.00181.003000540900
2013-11-22179.00180.00178.00178.001300232600
2013-11-21180.00180.00177.00178.001700302800
2013-11-20180.00180.00177.00178.00800143500
2013-11-19179.00180.00176.00178.0088001573500
2013-11-18178.00178.00177.00178.001500266700
2013-11-15178.00180.00177.00177.002900519000
2013-11-14177.00178.00177.00178.002100372400
2013-11-13178.00178.00177.00177.004500800300
2013-11-12178.00179.00178.00179.00800142800
2013-11-11177.00179.00177.00179.001400248200
2013-11-08182.00182.00178.00178.003100556600
2013-11-07178.00178.00177.00177.002900514200
2013-11-06180.00180.00178.00178.003500627700
2013-11-05183.00185.00180.00180.005200944400
2013-11-01187.00187.00183.00186.0054001000500
2013-10-31183.00187.00183.00185.00125002294300
2013-10-30185.00185.00183.00183.002200403900
2013-10-29185.00185.00182.00184.005400992400
2013-10-28182.00183.00180.00183.002400435800
2013-10-25179.00180.00179.00180.00116002077500
2013-10-24178.00179.00176.00179.003300587000
2013-10-23178.00188.00174.00178.00249004465900
2013-10-22176.00177.00174.00176.002700473400
2013-10-21176.00176.00173.00173.001700297900
2013-10-18173.00175.00172.00174.0090001566100
2013-10-17170.00171.00170.00171.0096001633900
2013-10-16171.00171.00171.00171.0030051300
2013-10-15174.00174.00173.00174.002600451400
2013-10-11173.00173.00172.00173.001400242100
2013-10-10174.00174.00171.00172.001600276900
2013-10-09175.00175.00170.00173.002100364300
2013-10-08170.00170.00170.00170.002200374000
2013-10-07170.00175.00170.00170.002400417600
2013-10-04170.00170.00169.00170.001400237900
2013-10-03170.00172.00170.00170.00700119200
2013-10-02171.00171.00170.00170.0063001074300
2013-10-01172.00174.00172.00172.001900327300
2013-09-30172.00176.00172.00174.00101001740300
2013-09-27177.00177.00170.00177.0069001198700
2013-09-26178.00178.00174.00176.005300935900
2013-09-25175.00177.00175.00177.0064001125700
2013-09-24174.00175.00174.00175.0060001046800
2013-09-20173.00174.00173.00174.001600277200
2013-09-19173.00173.00171.00171.001700291900
2013-09-18172.00173.00171.00173.004100704700
2013-09-17171.00172.00171.00172.003800650400
2013-09-13172.00172.00171.00172.003300565200
2013-09-12172.00172.00172.00172.00600103200
2013-09-11172.00172.00171.00172.001900325100
2013-09-10176.00176.00170.00172.00106001818300
2013-09-09174.00175.00173.00175.001900331300
2013-09-06174.00174.00172.00172.001100190500
2013-09-05174.00174.00174.00174.0030052200
2013-09-04172.00174.00172.00174.0040069000
2013-09-03173.00175.00173.00174.003900678400
2013-09-02173.00173.00170.00173.001200205500
2013-08-30173.00174.00167.00172.00173002964300
2013-08-29173.00175.00173.00175.004100713000
2013-08-28174.00174.00172.00172.002400414200
2013-08-27174.00174.00172.00172.001400243400
2013-08-26173.00173.00171.00173.001300224600
2013-08-23172.00172.00171.00171.001500257600
2013-08-22174.00174.00169.00172.002300393800
2013-08-21172.00172.00171.00171.001000171600
2013-08-20174.00174.00168.00169.003300563800
2013-08-19174.00174.00170.00172.003800650500
2013-08-16173.00174.00171.00174.003200552200
2013-08-15172.00174.00172.00174.00600104000
2013-08-14175.00175.00170.00175.00122002111300
2013-08-13176.00178.00175.00175.001600281200
2013-08-12178.00178.00177.00177.0040071100
2013-08-09181.00181.00175.00175.003400603900
2013-08-08179.00180.00177.00180.001900340500
2013-08-07180.00180.00177.00177.00700125200
2013-08-06175.00178.00175.00178.001200210400
2013-08-05175.00179.00175.00175.0076001330600
2013-08-02179.00179.00174.00174.001800317600
2013-08-01179.00179.00175.00179.0050089100
2013-07-31174.00179.00174.00179.00118002054800
2013-07-30177.00181.00176.00178.0067001190600
2013-07-29177.00177.00175.00176.002300404600
2013-07-26175.00175.00174.00175.00800139800
2013-07-25171.00173.00171.00173.003700633900
2013-07-24172.00174.00172.00173.003600620200
2013-07-23176.00176.00173.00173.001700297700
2013-07-22177.00177.00176.00176.001000176800
2013-07-19174.00174.00171.00172.0076001309100
2013-07-18175.00176.00175.00176.004100717600
2013-07-17177.00177.00175.00176.00106001856000
2013-07-16175.00180.00174.00179.003100546600
2013-07-12174.00176.00174.00174.003300575400
2013-07-11172.00172.00170.00170.001800308300
2013-07-10170.00172.00170.00172.0084001432900
2013-07-09174.00179.00173.00175.005300926600
2013-07-08169.00174.00169.00172.004200718100
2013-07-05165.00168.00165.00168.004600768000
2013-07-04164.00166.00163.00166.001300213500
2013-07-03162.00166.00162.00165.003400560900
2013-07-02162.00165.00160.00164.005300857500
2013-07-01166.00167.00163.00163.00700115700
2013-06-28166.00166.00161.00165.0094001559800
2013-06-27164.00165.00161.00165.002900473900
2013-06-26161.00162.00160.00161.001400225800
2013-06-25165.00165.00160.00160.001300212400
2013-06-24159.00164.00158.00164.0068001083800
2013-06-21165.00165.00160.00160.003200516100
2013-06-20167.00167.00160.00165.003200519600
2013-06-19166.00166.00164.00164.00800132400
2013-06-18172.00172.00164.00164.002300386500
2013-06-17170.00170.00162.00162.00800130400
2013-06-14161.00170.00160.00170.001900310300
2013-06-1300
2013-06-12164.00168.00160.00160.001400227600
2013-06-11164.00164.00164.00164.0060098400
2013-06-10170.00170.00164.00164.001700287300
2013-06-07170.00170.00155.00159.004900784800
2013-06-06171.00171.00170.00170.002100358200
2013-06-05175.00175.00173.00173.001300227000
2013-06-04175.00175.00174.00175.001200209900
2013-06-03177.00177.00176.00176.002500442200
2013-05-31183.00183.00177.00177.00113002059800
2013-05-30182.00184.00179.00184.003600653700
2013-05-29184.00184.00180.00183.003000544000
2013-05-28180.00183.00180.00183.001300234400
2013-05-27183.00183.00175.00180.001200215900
2013-05-24178.00183.00178.00178.002200393600
2013-05-23184.00184.00175.00175.004200755700
2013-05-22177.00183.00177.00183.003600640800
2013-05-21183.00185.00178.00180.002600474400
2013-05-20184.00184.00177.00178.002400431800
2013-05-17171.00186.00171.00183.001100196800
2013-05-16177.00177.00171.00171.005400943100
2013-05-15188.00189.00181.00181.0066001215900
2013-05-14188.00194.00184.00190.00104001946700
2013-05-13199.00208.00195.00196.00128002573200
2013-05-10196.00199.00189.00198.00228004476500
2013-05-09185.00192.00185.00189.0068001285400
2013-05-08180.00195.00179.00181.00183003405800
2013-05-07173.00178.00173.00178.00129002240100
2013-05-02164.00173.00162.00173.0083001421400
2013-05-01167.00167.00162.00165.005300881100
2013-04-30165.00168.00159.00168.00206003395700
2013-04-26161.00161.00156.00158.0079001260500
2013-04-25154.00157.00152.00157.003900602700
2013-04-24151.00154.00151.00153.0080001215400
2013-04-23153.00153.00152.00152.003900594700
2013-04-22151.00153.00146.00152.0095001431100
2013-04-19151.00152.00142.00151.00136001999900
2013-04-18152.00153.00150.00150.0078001188800
2013-04-17152.00152.00150.00151.001300195600
2013-04-16150.00150.00149.00150.002300344000
2013-04-15150.00152.00150.00150.0067001012800
2013-04-12149.00151.00149.00151.001400209700
2013-04-11151.00151.00150.00151.004600693600
2013-04-10150.00151.00147.00151.006300940200
2013-04-09149.00150.00148.00148.005500819200
2013-04-08151.00154.00151.00151.005100777400
2013-04-05148.00152.00148.00151.005200779900
2013-04-04146.00149.00146.00148.0050073700
2013-04-03148.00148.00148.00148.0030044400
2013-04-02148.00148.00135.00148.006700962300
2013-04-01149.00151.00148.00149.001600238800
2013-03-29150.00150.00149.00150.00141002112900
2013-03-28152.00152.00149.00150.006500977800
2013-03-27151.00153.00150.00152.0068001030400
2013-03-26150.00152.00150.00152.003900588400
2013-03-25151.00153.00150.00150.005500832800
2013-03-22152.00152.00148.00150.002900434000
2013-03-21152.00152.00148.00152.004700705200
2013-03-19151.00152.00151.00151.005100772100
2013-03-18153.00153.00149.00152.003100468600
2013-03-15152.00153.00151.00152.005200791800
2013-03-14152.00152.00151.00152.001000151900
2013-03-13151.00152.00149.00152.004700709800

   ※ 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