[9980 東証2部] マルコ 日足 時系列データ

[9980 東証2部] マルコ (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-13388.00392.00388.00389.00475200185372100
2017-12-12390.00390.00386.00387.00437200169723100
2017-12-11394.00394.00387.00388.00481400187602500
2017-12-08391.00394.00388.00389.00500300195403100
2017-12-07392.00394.00389.00390.00521000204011900
2017-12-06397.00399.00388.00389.001063200417617400
2017-12-05407.00407.00397.00401.00859800344189900
2017-12-04415.00421.00404.00404.001765300731067900
2017-12-01419.00428.00406.00412.002348100978687800
2017-11-30401.00419.00400.00415.001441200591328200
2017-11-29399.00404.00395.00401.00488500195185600
2017-11-28399.00401.00391.00399.00857300339090600
2017-11-27416.00417.00394.00402.001697300684934600
2017-11-24410.00420.00406.00420.0025527001059919800
2017-11-22393.00405.00389.00399.001040600412886500
2017-11-21382.00385.00379.00385.00510400194907200
2017-11-20374.00378.00371.00376.00518100193755000
2017-11-17375.00376.00366.00368.00619200228521900
2017-11-16369.00377.00367.00370.00864300320265100
2017-11-15380.00381.00366.00366.001287600476943600
2017-11-14388.00396.00379.00379.001998200770767700
2017-11-13409.00420.00406.00420.001135100467340300
2017-11-10407.00413.00403.00404.00889100361891200
2017-11-09404.00424.00402.00409.002303400952180300
2017-11-08404.00411.00393.00405.002039200819886500
2017-11-07394.00396.00390.00392.00522300205148700
2017-11-06394.00400.00388.00390.00716100281638500
2017-11-02394.00395.00384.00389.00593200230054100
2017-11-01386.00395.00384.00389.00667800261042600
2017-10-31392.00394.00381.00382.00617900237886400
2017-10-30382.00396.00380.00390.00902400351230900
2017-10-27376.00381.00376.00378.00283100107015000
2017-10-26384.00386.00377.00379.00414300157670700
2017-10-25380.00387.00380.00385.00604300231814500
2017-10-24376.00381.00376.00379.00418900158173300
2017-10-23378.00381.00372.00376.00363700137086500
2017-10-20374.00375.00369.00369.00340100126295500
2017-10-19378.00381.00372.00374.00360900135316700
2017-10-18369.00385.00369.00383.00702600265998500
2017-10-17363.00370.00363.00367.00322500118310100
2017-10-16369.00370.00363.00363.00388100141969100
2017-10-13373.00375.00364.00371.00666700245745400
2017-10-12372.00377.00371.00373.00871100325037000
2017-10-11383.00384.00378.00378.00500300190753000
2017-10-10389.00391.00385.00385.00349600135340600
2017-10-06391.00392.00387.00388.00389500151508300
2017-10-05392.00393.00390.00390.00377900147701100
2017-10-04394.00394.00391.00391.00328700128865800
2017-10-03395.00396.00392.00393.0023610092983100
2017-10-02393.00395.00391.00394.00357600140532300
2017-09-29394.00397.00390.00393.00481300189197600
2017-09-28396.00397.00394.00394.00365800144673400
2017-09-27393.00401.00393.00393.00516200203894200
2017-09-26397.00398.00390.00391.00648900256008300
2017-09-25402.00405.00397.00397.00760700304622800
2017-09-22406.00418.00396.00400.001468500595498400
2017-09-21403.00416.00402.00410.001389800567232600
2017-09-20400.00405.00397.00403.00485300194642400
2017-09-19403.00409.00399.00401.00774600312289700
2017-09-15394.00402.00393.00400.00467200185826400
2017-09-14396.00397.00392.00392.00343600135588500
2017-09-13398.00400.00395.00398.00352000139920700
2017-09-12398.00403.00396.00400.00418300166603300
2017-09-11393.00400.00393.00399.00449300178883000
2017-09-08395.00397.00390.00392.00497300195424100
2017-09-07400.00405.00393.00395.00382900152402700
2017-09-06391.00400.00381.00398.00616500241655400
2017-09-05410.00412.00394.00395.001199200482757800
2017-09-04403.00403.00392.00396.00740700294005700
2017-09-01407.00408.00401.00404.00441900178849800
2017-08-31400.00409.00399.00403.00640600258779900
2017-08-30401.00405.00397.00400.00631900252748100
2017-08-29398.00405.00397.00400.00500500200165800
2017-08-28392.00403.00392.00403.00724200288578100
2017-08-25395.00401.00391.00392.00632800250061700
2017-08-24400.00403.00393.00394.00915500363853300
2017-08-23392.00409.00392.00399.002474700992170700
2017-08-22390.00394.00385.00385.00456700177217100
2017-08-21384.00406.00384.00392.001437600568132100
2017-08-18381.00390.00375.00378.001659000631353300
2017-08-17404.00408.00396.00396.00587200234017900
2017-08-16399.00415.00398.00405.00573400232610900
2017-08-15418.00418.00392.00396.001196500481209200
2017-08-14416.00417.00416.00416.001726500718344300
2017-08-10431.00432.00416.00416.001591200666134000
2017-08-09463.00464.00440.00443.00562800252213300
2017-08-08452.00465.00447.00459.00942300430820700
2017-08-07446.00467.00443.00444.00538800243037200
2017-08-04425.00446.00422.00441.00430400186923200
2017-08-03468.00469.00429.00433.00880200388049300
2017-08-02472.00478.00466.00472.00350000164873700
2017-08-01490.00508.00461.00488.00890000431442500
2017-07-31480.00518.00478.00502.00932900466500000
2017-07-28490.00492.00475.00476.00408600196347200
2017-07-27502.00503.00491.00495.00314000155740800
2017-07-26518.00518.00504.00508.00256900131133200
2017-07-25520.00523.00512.00518.00408000210903700
2017-07-24522.00533.00507.00515.00996600517522800
2017-07-21508.00525.00500.00512.00624900321911400
2017-07-20495.00512.00492.00509.00425700213842700
2017-07-19478.00501.00468.00501.00585100284205100
2017-07-18495.00497.00471.00481.00427600205702200
2017-07-14506.00507.00491.00498.00449400223665100
2017-07-13516.00530.00506.00510.00864700446342200
2017-07-12502.00523.00502.00516.001835300940173400
2017-07-11491.00494.00468.00489.001960100943262800
2017-07-10520.00530.00494.00505.001071600542234600
2017-07-07549.00560.00511.00525.001376700730401800
2017-07-06485.00566.00483.00545.0053641002853673800
2017-07-05546.00628.00486.00486.0041788002216712900
2017-07-04733.00733.00533.00586.0067623004198989000
2017-07-03595.00633.00577.00633.0056056003429946300
2017-06-30470.00548.00456.00533.0074216003845735500
2017-06-29445.00477.00436.00475.0039897001837132800
2017-06-28411.00430.00401.00417.001690200706135200
2017-06-27424.00431.00395.00407.002369900975849700
2017-06-26400.00456.00396.00444.0072060003108624600
2017-06-23367.00381.00361.00378.001443800536879900
2017-06-22364.00371.00356.00362.00645300234492000
2017-06-21360.00364.00354.00360.00446700160677700
2017-06-20358.00362.00351.00356.00390500139033600
2017-06-19350.00370.00346.00358.00802200287241800
2017-06-16375.00390.00354.00354.001012100370446100
2017-06-15356.00395.00353.00367.002024500753404300
2017-06-14340.00368.00335.00360.001651900583949000
2017-06-13353.00364.00334.00334.001098600380884700
2017-06-12336.00358.00336.00346.001248500434085800
2017-06-09320.00333.00319.00333.00715000234091400
2017-06-08322.00339.00316.00321.00824800268823300
2017-06-07324.00329.00311.00321.00575600183772300
2017-06-06340.00344.00305.00323.002772300895883500
2017-06-05350.00374.00346.00369.00109682004010558700
2017-06-02286.00297.00286.00294.00425000123702600
2017-06-01280.00284.00275.00284.0024920069928900
2017-05-31276.00288.00275.00280.00602400168773400
2017-05-30303.00306.00273.00279.001298800370518400
2017-05-29311.00318.00299.00300.00694400213874400
2017-05-26310.00313.00304.00311.00494400152683700
2017-05-25316.00321.00304.00306.001087400337865400
2017-05-24305.00355.00303.00316.0058640001902191900
2017-05-23309.00320.00302.00305.002190100675825400
2017-05-22306.00338.00297.00301.0063037002002394000
2017-05-19308.00316.00290.00297.0038478001160585300
2017-05-18316.00349.00304.00319.00187244006077304500
2017-05-17284.00284.00284.00284.00414400117689600
2017-05-16204.00204.00204.00204.0017060034802400
2017-05-15156.00157.00150.00154.0045110069434700
2017-05-12146.00146.00143.00144.00323004663800
2017-05-11147.00147.00145.00146.00684009987100
2017-05-10145.00147.00144.00146.007590011034000
2017-05-09143.00144.00142.00143.00581008296700
2017-05-08142.00144.00141.00141.008240011744300
2017-05-02142.00143.00140.00141.00567007989700
2017-05-01140.00141.00139.00140.00402005644700
2017-04-28142.00143.00139.00141.00531007480400
2017-04-27140.00143.00140.00143.00276003912300
2017-04-26140.00142.00138.00142.00480006743700
2017-04-25136.00140.00136.00140.00532007383900
2017-04-24138.00139.00136.00136.00323004437200
2017-04-21137.00139.00136.00138.00519007109300
2017-04-20137.00138.00136.00138.00402005506300
2017-04-19137.00139.00136.00137.008820012103400
2017-04-18136.00141.00136.00139.00705009778500
2017-04-17132.00139.00132.00136.0021150028492100
2017-04-14132.00134.00130.00133.0016700022061000
2017-04-13132.00134.00128.00132.0018940024811000
2017-04-12136.00139.00133.00135.0015050020488100
2017-04-11143.00144.00141.00141.00376005356100
2017-04-10144.00145.00142.00144.00633009093700
2017-04-07142.00144.00141.00144.008170011613000
2017-04-06146.00146.00140.00142.0026410037828100
2017-04-05147.00147.00145.00146.008080011809300
2017-04-04150.00150.00145.00147.0021830032046600
2017-04-03149.00152.00148.00148.0016530024759000
2017-03-31150.00150.00147.00147.0020830030934700
2017-03-30146.00160.00145.00151.001131300172979100
2017-03-29144.00146.00144.00146.00384005564200
2017-03-28144.00146.00144.00144.00396005726600
2017-03-27146.00146.00144.00144.008070011705200
2017-03-24145.00146.00145.00146.00369005364500
2017-03-23145.00146.00144.00145.007250010492600
2017-03-22146.00147.00145.00146.009140013281300
2017-03-21149.00149.00144.00147.0012130017745900
2017-03-17151.00151.00148.00149.0019210028758800
2017-03-16151.00151.00150.00151.00299004499200
2017-03-15151.00152.00150.00150.0012510018847500
2017-03-14157.00158.00150.00151.0064650099737100
2017-03-13149.00149.00147.00148.008730012924700
2017-03-10149.00150.00148.00148.00536007959100
2017-03-09148.00149.00147.00149.00452006694800
2017-03-08147.00150.00147.00148.0010130014992900
2017-03-07150.00150.00147.00147.0013950020786400
2017-03-06152.00152.00150.00150.0012460018828300
2017-03-03153.00153.00151.00151.00655009923300
2017-03-02150.00154.00150.00153.009250013999300
2017-03-01151.00152.00149.00150.00539008067800
2017-02-28151.00151.00149.00151.00602009034500
2017-02-27149.00154.00149.00150.0013160019794300
2017-02-24150.00151.00149.00149.006870010299100
2017-02-23148.00151.00147.00150.0012020017915100
2017-02-22148.00149.00146.00147.0011310016684100
2017-02-21150.00152.00147.00147.0020110029966200
2017-02-20150.00152.00150.00150.0011440017206900
2017-02-17152.00152.00151.00151.009470014337000
2017-02-16155.00155.00151.00152.0011440017415300
2017-02-15157.00157.00154.00155.0010470016199000
2017-02-14158.00159.00155.00156.0017380027331300
2017-02-13155.00156.00153.00155.0016090024895200
2017-02-10156.00159.00150.00155.00866400133875300
2017-02-09170.00179.00168.00176.0050790088068400
2017-02-08171.00173.00170.00171.0021770037213700
2017-02-07170.00171.00168.00171.0019330032741800
2017-02-06169.00173.00166.00170.0034640058637000
2017-02-03161.00166.00160.00166.0023660038648600
2017-02-02160.00164.00158.00159.0018280029291100
2017-02-01155.00162.00155.00160.0016910026855300
2017-01-31157.00157.00153.00154.0013490020899600
2017-01-30158.00174.00156.00158.001807400296048300
2017-01-27151.00155.00150.00153.0027380041663900
2017-01-26145.00150.00145.00149.0015140022400900
2017-01-25143.00145.00143.00145.00666009621200
2017-01-24144.00144.00142.00143.00540007731800
2017-01-23144.00145.00143.00144.00488007025700
2017-01-20145.00145.00143.00145.00492007108800
2017-01-19144.00145.00143.00144.007890011325900
2017-01-18147.00147.00143.00143.0018890027244200
2017-01-17149.00161.00144.00144.001480200225472500
2017-01-16146.00146.00144.00144.00555008035500
2017-01-13145.00146.00143.00145.009020013053900
2017-01-12146.00146.00143.00143.0012200017610400
2017-01-11144.00146.00144.00144.008590012459700
2017-01-10144.00148.00144.00145.0026530038701400
2017-01-06142.00145.00142.00143.0013330019091500
2017-01-05142.00144.00142.00143.0015200021653300
2017-01-04141.00145.00141.00143.0014070020104600
2016-12-30140.00142.00139.00141.0013310018673300
2016-12-29144.00144.00140.00140.0021470030688900
2016-12-28142.00145.00142.00144.0023650033696300
2016-12-27144.00145.00141.00141.0054580078188200
2016-12-26140.00151.00139.00144.00882800127142600
2016-12-22142.00142.00140.00140.0010030014123800
2016-12-21141.00144.00140.00143.0017040024295600
2016-12-20140.00142.00140.00140.0019220026959800
2016-12-19142.00142.00140.00140.00615008671500
2016-12-16142.00144.00141.00141.007640010827000
2016-12-15142.00143.00141.00142.00522007403100
2016-12-14141.00145.00141.00142.0012680018036800
2016-12-13142.00142.00141.00141.00345004878100
2016-12-12144.00144.00141.00142.0012280017505500
2016-12-09145.00145.00144.00144.00614008857900

   ※ 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