[9980 大証2部] マルコ 日足 時系列データ

[9980 大証2部] マルコ (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12228.00237.00211.00224.0012870028867900
2013-07-11222.00236.00220.00227.0033180075446500
2013-07-10212.00219.00209.00218.0020620044383000
2013-07-09204.00208.00203.00207.0010470021506300
2013-07-08198.00208.00197.00202.0019310038873400
2013-07-05190.00196.00190.00196.008110015702400
2013-07-04189.00193.00187.00193.006290011970400
2013-07-03189.00189.00188.00188.00160003017400
2013-07-02188.00189.00186.00189.00116002179000
2013-07-01185.00188.00183.00188.0095001769300
2013-06-28183.00185.00183.00185.0063001159600
2013-06-27183.00185.00181.00185.00119002178100
2013-06-26185.00186.00182.00184.0067001228300
2013-06-25185.00188.00183.00183.005780010715900
2013-06-24186.00186.00183.00185.0093001712700
2013-06-21186.00186.00182.00186.00267004936100
2013-06-20184.00190.00180.00185.00406007532700
2013-06-19183.00184.00181.00184.00175003212300
2013-06-18179.00185.00179.00181.00174003192000
2013-06-17178.00181.00178.00180.00132002371800
2013-06-14181.00183.00177.00178.00117002102900
2013-06-13180.00183.00178.00182.004000720100
2013-06-12178.00180.00178.00180.004500803200
2013-06-11179.00179.00177.00179.00189003374100
2013-06-10181.00183.00179.00183.00269004871900
2013-06-07184.00184.00178.00183.00352006366900
2013-06-06187.00187.00183.00184.00260004797500
2013-06-05187.00187.00185.00186.00174003235800
2013-06-04187.00187.00185.00187.00221004102700
2013-06-03188.00188.00185.00186.00153002849100
2013-05-31188.00188.00186.00188.00116002175800
2013-05-30187.00187.00185.00186.00122002266700
2013-05-29187.00188.00186.00188.004800897600
2013-05-28186.00187.00185.00187.00115002140500
2013-05-27189.00189.00185.00185.00202003765100
2013-05-24191.00192.00187.00189.00394007466400
2013-05-23195.00195.00190.00191.008890017076500
2013-05-22195.00199.00191.00196.00386007515200
2013-05-21194.00195.00193.00193.00315006105100
2013-05-20194.00195.00191.00193.00267005172200
2013-05-17188.00191.00188.00190.00175003320500
2013-05-16191.00192.00188.00190.00386007321700
2013-05-15196.00198.00190.00191.00402007807600
2013-05-14191.00196.00190.00195.009880018991700
2013-05-13190.00191.00189.00189.00282005352600
2013-05-10189.00189.00186.00187.00295005520200
2013-05-09188.00190.00186.00188.00180003386000
2013-05-08188.00189.00186.00188.008620016166900
2013-05-07190.00191.00186.00188.00374007022400
2013-05-02191.00191.00186.00188.00263004954300
2013-05-01193.00193.00190.00190.00229004403500
2013-04-30188.00191.00188.00191.00419007901500
2013-04-26190.00192.00187.00188.00342006481300
2013-04-25186.00192.00186.00191.00511009662700
2013-04-24186.00188.00184.00186.007620014162800
2013-04-23185.00185.00182.00184.00190003480100
2013-04-22185.00185.00182.00185.00101001854000
2013-04-19182.00184.00182.00183.00136002485800
2013-04-18183.00185.00182.00183.007740014169600
2013-04-17181.00184.00181.00183.00136002478900
2013-04-16182.00182.00180.00181.00206003738900
2013-04-15183.00185.00181.00182.00250004552900
2013-04-12183.00187.00181.00181.00235004335700
2013-04-11181.00184.00180.00181.00193003507100
2013-04-10182.00184.00180.00181.00153002779800
2013-04-09183.00185.00183.00184.00196003594700
2013-04-08182.00184.00181.00183.00306005576300
2013-04-05182.00185.00179.00182.005610010209800
2013-04-04178.00180.00178.00180.00385006878800
2013-04-03175.00184.00175.00178.00254004497500
2013-04-02177.00177.00174.00175.00351006147400
2013-04-01178.00185.00175.00177.00427007635700
2013-03-29177.00179.00176.00177.0098001740100
2013-03-28184.00185.00173.00179.00550009845800
2013-03-27183.00192.00182.00183.00491009084900
2013-03-26195.00198.00190.00190.00374007208900
2013-03-25191.00197.00190.00193.00271005190700
2013-03-22194.00201.00190.00192.0015830030983800
2013-03-21185.00193.00185.00193.008650016317200
2013-03-19184.00186.00183.00184.00163003002000
2013-03-18185.00185.00183.00183.00529009733500
2013-03-15182.00185.00182.00183.00372006839700
2013-03-14180.00182.00180.00182.00227004109200
2013-03-13179.00180.00178.00179.00170003041700
2013-03-12179.00181.00178.00178.00530009467800
2013-03-11178.00179.00176.00178.00334005928300
2013-03-08179.00179.00176.00177.00380006757300
2013-03-07180.00181.00177.00179.00482008616900
2013-03-06180.00181.00177.00178.006810012204400
2013-03-05175.00186.00173.00184.0012930023159100
2013-03-04172.00177.00171.00174.009540016569400
2013-03-01170.00172.00170.00172.00441007535300
2013-02-28170.00170.00169.00170.00324005504400
2013-02-27169.00170.00168.00170.00122002067700
2013-02-26169.00170.00169.00169.0087001475100
2013-02-25169.00170.00169.00170.00276004672100
2013-02-22169.00170.00168.00170.005400913200
2013-02-21169.00169.00168.00168.00141002378400
2013-02-20169.00170.00168.00169.00141002379500
2013-02-19169.00170.00168.00170.00120002025900
2013-02-18168.00168.00167.00168.00174002917400
2013-02-15169.00170.00168.00168.00174002934100
2013-02-14170.00171.00168.00170.00380006438000
2013-02-13172.00172.00170.00170.00229003924100
2013-02-12173.00174.00170.00172.006020010349400
2013-02-08174.00175.00173.00173.00391006804800
2013-02-07175.00177.00174.00174.00168002940000
2013-02-06174.00175.00173.00175.00288005021200
2013-02-05175.00175.00170.00174.00285004937700
2013-02-04170.00175.00170.00175.00476008227800
2013-02-01168.00169.00167.00169.00285004790000
2013-01-31167.00168.00166.00168.00297004961200
2013-01-30167.00167.00166.00166.00155002579300
2013-01-29166.00167.00164.00166.00254004197800
2013-01-28164.00166.00163.00166.00410006731200
2013-01-25164.00164.00163.00163.00152002489300
2013-01-24162.00164.00162.00164.00154002506600
2013-01-23162.00163.00161.00162.00236003823000
2013-01-22162.00162.00161.00162.0084001358100
2013-01-21160.00163.00160.00162.00315005082400
2013-01-18161.00162.00160.00161.0066001062700
2013-01-17161.00162.00160.00160.00370005957000
2013-01-16164.00164.00161.00162.00302004921300
2013-01-15163.00163.00161.00162.00184002990100
2013-01-11163.00164.00162.00162.00158002572100
2013-01-10163.00163.00161.00163.00313005077400
2013-01-09160.00163.00159.00163.00305004893500
2013-01-08159.00161.00159.00160.00431006865900
2013-01-07160.00161.00158.00159.00295004704400
2013-01-04158.00160.00156.00159.00435006850100
2012-12-28156.00157.00153.00157.00181002819800
2012-12-27156.00156.00154.00155.00315004884900
2012-12-26154.00156.00152.00156.00206003182300
2012-12-25153.00154.00151.00154.00378005753000
2012-12-21156.00158.00154.00154.006940010876800
2012-12-20155.00155.00154.00155.00202003127100
2012-12-19155.00156.00153.00155.00397006141900
2012-12-18156.00156.00154.00154.00236003650700
2012-12-17156.00156.00154.00154.0093001445600
2012-12-14151.00155.00151.00154.00170002579800
2012-12-13155.00158.00154.00155.00114001781200
2012-12-12157.00158.00155.00156.00132002063200
2012-12-11156.00158.00156.00156.00109001709000
2012-12-10154.00157.00154.00156.009960015397000
2012-12-07153.00154.00150.00154.00269004098500
2012-12-06151.00152.00150.00152.0082001235400
2012-12-05151.00151.00148.00151.00212003174000
2012-12-04149.00152.00149.00150.00128001920300
2012-12-03150.00150.00148.00148.0068001009500
2012-11-30148.00151.00147.00149.00466006907800
2012-11-29147.00149.00146.00148.00108001594700
2012-11-28148.00148.00145.00145.00241003534500
2012-11-27145.00151.00145.00149.00260003870000
2012-11-26146.00146.00145.00145.00156002274200
2012-11-22146.00146.00145.00145.006100889200
2012-11-21144.00145.00144.00145.0092001333100
2012-11-20145.00145.00144.00144.0079001144700
2012-11-19145.00145.00144.00144.006500939500
2012-11-16144.00145.00144.00145.005000720800
2012-11-15144.00145.00142.00144.006000868000
2012-11-14145.00145.00142.00142.006200884900
2012-11-13143.00145.00143.00145.005400773200
2012-11-12144.00145.00143.00145.004700676200
2012-11-09145.00145.00144.00144.006100881700
2012-11-08146.00146.00144.00145.00239003483400
2012-11-07145.00146.00145.00146.00109001580600
2012-11-06146.00146.00145.00145.002100305200
2012-11-05145.00146.00144.00145.0077001113200
2012-11-02146.00146.00145.00146.004700685500
2012-11-01145.00145.00145.00145.006700971500
2012-10-31145.00146.00145.00145.0096001392400
2012-10-30147.00147.00145.00145.004500656300
2012-10-29146.00147.00145.00147.00179002626800
2012-10-26145.00146.00144.00146.00106001537100
2012-10-25143.00145.00143.00145.0085001221600
2012-10-24143.00145.00143.00143.004300617000
2012-10-23145.00148.00145.00146.00126001840300
2012-10-22145.00145.00143.00144.0075001078000
2012-10-19144.00144.00142.00144.00198002841700
2012-10-18144.00146.00143.00145.00143002060700
2012-10-17144.00148.00144.00145.00163002369300
2012-10-16145.00145.00144.00145.0078001129200
2012-10-15145.00146.00145.00145.003000435200
2012-10-12146.00148.00146.00147.003700542900
2012-10-11145.00147.00145.00146.0096001399100
2012-10-10148.00148.00146.00146.00152002225500
2012-10-09147.00148.00145.00147.00351005156500
2012-10-05150.00150.00148.00149.0097001448300
2012-10-04150.00150.00148.00148.0098001457800
2012-10-03150.00150.00148.00149.0073001084600
2012-10-02149.00150.00148.00148.001600237800
2012-10-01149.00150.00148.00148.005000743400
2012-09-28149.00149.00144.00148.00190002783000
2012-09-27148.00148.00147.00148.003500517500
2012-09-26148.00148.00145.00148.00115001679100
2012-09-25147.00149.00147.00148.0072001064600
2012-09-24149.00149.00147.00147.00101001489100
2012-09-21150.00150.00147.00147.00114001696300
2012-09-20147.00150.00147.00150.00148002188800
2012-09-19149.00150.00149.00150.003900583400
2012-09-18149.00150.00149.00150.003200478400
2012-09-14147.00148.00147.00148.003700545700
2012-09-13150.00150.00147.00147.003100459600
2012-09-12148.00149.00147.00148.006100901300
2012-09-11149.00149.00147.00147.0095001402900
2012-09-10151.00151.00149.00149.00221003333100
2012-09-07149.00151.00148.00151.0073001091400
2012-09-06148.00149.00147.00148.0082001212300
2012-09-05149.00150.00148.00148.00159002359700
2012-09-04149.00150.00148.00150.00142002113700
2012-09-03149.00152.00149.00149.005900883300
2012-08-31151.00152.00147.00150.00256003826800
2012-08-30155.00155.00150.00151.00153002320800
2012-08-29153.00156.00152.00155.00336005157000
2012-08-28161.00163.00161.00162.00333005380500
2012-08-27162.00163.00161.00161.00300004869200
2012-08-24162.00163.00162.00163.00110001788500
2012-08-23163.00163.00162.00163.00128002080500
2012-08-22163.00163.00161.00163.00270004386900
2012-08-21162.00163.00161.00162.0096001553300
2012-08-20161.00163.00161.00163.00256004144300
2012-08-17161.00162.00160.00162.00242003887600
2012-08-16161.00162.00160.00162.00203003272400
2012-08-15162.00163.00161.00163.00226003661800
2012-08-14163.00163.00162.00163.0097001576000
2012-08-13162.00163.00161.00163.00246003998000
2012-08-10161.00162.00161.00161.005900952200
2012-08-09161.00162.00161.00161.004900791700
2012-08-08161.00162.00161.00162.00404006523300
2012-08-07162.00162.00160.00161.00147002377000
2012-08-06159.00161.00159.00161.00259004150300
2012-08-03159.00160.00157.00159.00286004530000
2012-08-02160.00160.00158.00158.00152002420000
2012-08-01161.00161.00159.00160.00175002790900
2012-07-31159.00162.00158.00161.00142002270300
2012-07-30158.00160.00158.00159.00124001966600
2012-07-27156.00159.00156.00158.00211003312900
2012-07-26159.00160.00156.00157.00118001859700
2012-07-25158.00161.00156.00159.00218003442700
2012-07-24155.00163.00155.00160.00105001646900
2012-07-23156.00159.00155.00156.00134002099700
2012-07-20158.00159.00156.00156.0083001306500
2012-07-19159.00161.00157.00158.00138002183200
2012-07-18162.00162.00159.00160.0086001374600
2012-07-17162.00162.00160.00160.004500726100
2012-07-13159.00162.00159.00161.005800930100
2012-07-12162.00163.00160.00160.00224003605400
2012-07-11163.00163.00162.00163.0064001040700
2012-07-10163.00164.00161.00163.00167002713200
2012-07-09163.00165.00162.00164.00417006809500

   ※ 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。 

Twitter