[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 
2016-12-08147.00148.00144.00145.0014630021257900
2016-12-07149.00149.00146.00146.0015620023010800
2016-12-06144.00148.00142.00147.0021470031338300
2016-12-05140.00145.00140.00143.0015070021315500
2016-12-02139.00144.00139.00140.0012680017841700
2016-12-01139.00141.00139.00139.0010330014457100
2016-11-30143.00144.00137.00138.0024810034580900
2016-11-29135.00146.00134.00144.0050080070784500
2016-11-28132.00135.00132.00134.0015690020916800
2016-11-25131.00143.00131.00132.0050910069429300
2016-11-24131.00132.00130.00130.00519006813600
2016-11-22130.00131.00129.00131.00523006804100
2016-11-21131.00132.00129.00130.008270010767800
2016-11-18127.00132.00127.00131.0024030030790300
2016-11-17127.00129.00126.00127.008520010864700
2016-11-16128.00131.00127.00128.008000010344900
2016-11-15129.00132.00126.00128.009470012124100
2016-11-14132.00132.00127.00129.0020030026080600
2016-11-11119.00124.00119.00122.0029370035190500
2016-11-10121.00125.00119.00120.0010740013026100
2016-11-09125.00126.00106.00117.0039970046209500
2016-11-08129.00129.00124.00124.0014500018407100
2016-11-07128.00130.00126.00129.00550007015000
2016-11-04128.00128.00125.00126.0014270018080600
2016-11-02131.00131.00129.00130.0013430017459200
2016-11-01132.00133.00131.00132.00645008496900
2016-10-31131.00133.00131.00132.0011790015487900
2016-10-28132.00132.00130.00131.0011810015519000
2016-10-27134.00134.00130.00132.0039610052450400
2016-10-26135.00137.00135.00136.008730011842100
2016-10-25138.00138.00134.00135.0023540031934200
2016-10-24141.00141.00137.00137.0030900042931800
2016-10-21147.00150.00140.00140.0049940071732500
2016-10-20154.00155.00146.00146.0059060088659800
2016-10-19152.00156.00149.00151.00689700104828400
2016-10-18140.00171.00138.00151.004467400700092500
2016-10-17133.00145.00133.00141.0066300093953200
2016-10-14131.00131.00128.00131.008860011483300
2016-10-13129.00132.00129.00129.00621008054400
2016-10-12131.00131.00129.00129.00665008622100
2016-10-11131.00132.00130.00131.00473006195700
2016-10-07133.00134.00128.00131.008300010881500
2016-10-06131.00134.00131.00134.00363004803400
2016-10-05133.00134.00132.00133.00707009390700
2016-10-04134.00135.00133.00133.007770010402800
2016-10-03137.00138.00135.00135.00569007738800
2016-09-30138.00139.00136.00137.00413005668600
2016-09-29140.00141.00138.00139.00340004738900
2016-09-28139.00140.00137.00140.00257003557900
2016-09-27137.00138.00136.00138.00273003738100
2016-09-26138.00139.00136.00138.00707009716700
2016-09-23140.00140.00136.00140.008450011714000
2016-09-21142.00142.00133.00140.0016440022693000
2016-09-20145.00145.00141.00143.00659009414500
2016-09-16146.00148.00144.00146.00498007252100
2016-09-15146.00149.00146.00146.00665009758300
2016-09-14147.00149.00145.00146.008900013079200
2016-09-13147.00149.00146.00148.007430010959300
2016-09-12145.00149.00145.00147.007120010461400
2016-09-09150.00151.00147.00149.00626009330600
2016-09-08150.00150.00147.00149.00667009918900
2016-09-07143.00153.00143.00150.0026230039093800
2016-09-06144.00145.00143.00144.00310004466100
2016-09-05143.00146.00142.00143.009060013035800
2016-09-02142.00145.00142.00144.00546007846200
2016-09-01144.00145.00142.00144.00321004604100
2016-08-31144.00144.00141.00142.0013980019941600
2016-08-30143.00146.00143.00145.00411005917400
2016-08-29145.00147.00144.00144.00471006833100
2016-08-26144.00144.00142.00143.007520010721000
2016-08-25143.00145.00142.00144.00481006886700
2016-08-24145.00147.00144.00144.00346005036200
2016-08-23144.00146.00142.00144.00688009948100
2016-08-22146.00147.00141.00144.0017270024744300
2016-08-19147.00152.00146.00146.0011480017050700
2016-08-18155.00155.00145.00150.0025740038628600
2016-08-17160.00161.00153.00153.0055710086693600
2016-08-16176.00198.00161.00163.003254900580965500
2016-08-15159.00160.00156.00156.007270011474700
2016-08-12163.00164.00158.00161.007890012624500
2016-08-10158.00164.00157.00158.0013430021555400
2016-08-09159.00161.00158.00158.0011340018067300
2016-08-08162.00164.00158.00161.0018440029607500
2016-08-05165.00165.00160.00161.007920012818100
2016-08-04162.00165.00160.00162.008440013690100
2016-08-03164.00167.00160.00161.0016750027280600
2016-08-02162.00169.00161.00166.0014690024143800
2016-08-01175.00175.00162.00163.0035930060954100
2016-07-29165.00172.00160.00170.0022030036459700
2016-07-28171.00171.00159.00160.0029100047479800
2016-07-27173.00175.00170.00171.008010013821800
2016-07-26176.00177.00170.00172.0020180034837200
2016-07-25183.00183.00172.00179.0034900061461200
2016-07-22196.00196.00178.00185.0034990065008100
2016-07-21203.00203.00190.00195.00658900128877100
2016-07-20205.00218.00201.00204.00943400195326600
2016-07-19205.00209.00202.00202.0030280061892700
2016-07-15210.00211.00201.00204.0043510089070300
2016-07-14220.00220.00206.00210.00866700185471200
2016-07-13205.00208.00203.00207.0034210070129700
2016-07-12202.00213.00200.00204.0039070080297600
2016-07-11210.00215.00202.00206.0040670083861000
2016-07-08216.00230.00203.00207.001420700307301400
2016-07-07238.00238.00206.00209.001144200252268700
2016-07-06226.00238.00217.00230.001738100394203300
2016-07-05249.00270.00237.00246.0045222001153117300
2016-07-04225.00282.00218.00255.00142287003613076100
2016-07-01208.00222.00198.00209.001253300260539700
2016-06-30211.00224.00192.00215.003169800659989200
2016-06-29216.00236.00202.00211.0070445001551667200
2016-06-28154.00200.00154.00190.004887300894373100
2016-06-27146.00163.00145.00157.0054470084782800
2016-06-24163.00164.00136.00144.00842800126333500
2016-06-23155.00168.00152.00160.001007400162207800
2016-06-22148.00170.00148.00152.00947000151026900
2016-06-21143.00149.00143.00147.0014790021522600
2016-06-20143.00150.00142.00148.009260013493500
2016-06-17138.00148.00138.00142.0014750021170700
2016-06-16149.00149.00135.00135.0031880044504700
2016-06-15145.00151.00145.00146.0021180031201800
2016-06-14166.00167.00148.00150.0058150090423300
2016-06-13159.00179.00154.00168.001379900229124300
2016-06-10144.00164.00144.00162.00713600109228700
2016-06-09143.00144.00142.00143.007540010783300
2016-06-08143.00145.00143.00143.008760012623400
2016-06-07141.00143.00141.00143.00585008298300
2016-06-06141.00142.00141.00141.00672009500800
2016-06-03141.00143.00141.00142.00666009463400
2016-06-02143.00143.00141.00141.0017090024182900
2016-06-01144.00144.00142.00143.009910014154000
2016-05-31144.00145.00141.00142.0018720026743000
2016-05-30144.00144.00141.00142.0017470024748800
2016-05-27142.00144.00141.00142.0013370019019400
2016-05-26144.00146.00139.00142.0047970068102300
2016-05-25141.00147.00138.00145.0045890065011400
2016-05-24141.00141.00137.00137.0015770021847200
2016-05-23134.00138.00133.00136.0020490027755500
2016-05-20133.00137.00132.00132.0033290044583500
2016-05-19136.00141.00132.00133.0048080065420200
2016-05-18149.00157.00133.00134.002615200376474200
2016-05-17136.00155.00130.00147.003610300514685400
2016-05-16136.00136.00126.00129.0074670097688400
2016-05-13145.00145.00138.00138.0053270075164600
2016-05-12148.00149.00144.00145.001046700153172000
2016-05-11154.00160.00150.00152.002227300344617000
2016-05-10148.00157.00144.00151.001892000283441700
2016-05-09162.00163.00147.00153.002970800456926200
2016-05-06209.00214.00158.00160.0093183001758519100
2016-05-02232.00232.00232.00232.00439300101917600
2016-04-28166.00187.00155.00182.001300000226604500
2016-04-27164.00182.00156.00169.001751100292463000
2016-04-26148.00160.00136.00159.0065330097747200
2016-04-25170.00179.00141.00148.002330700380567800
2016-04-22120.00160.00117.00145.003849800542395700
2016-04-21108.00118.00105.00114.0050300055768200
2016-04-20103.00111.00102.00105.0023490025051900
2016-04-1999.00118.0095.00101.0066380070274400
2016-04-1892.00103.0088.00103.001018009650000
2016-04-1594.0097.0091.0094.00916008565500
2016-04-1485.00107.0085.0097.001322100130096900
2016-04-1384.0085.0084.0085.002900245800
2016-04-1280.0086.0080.0086.00227001860700
2016-04-1180.0082.0080.0082.003700298100
2016-04-0881.0082.0079.0082.00402003252700
2016-04-0784.0084.0075.0081.00501003975100
2016-04-0684.0084.0081.0082.005300437200
2016-04-0586.0087.0077.0084.00629005136800
2016-04-0486.0086.0086.0086.003600309600
2016-04-0188.0088.0085.0086.007400638200
2016-03-3187.0088.0086.0088.00118001025600
2016-03-3087.0087.0087.0087.004100356700
2016-03-2988.0088.0086.0087.003500304400
2016-03-2887.0087.0086.0087.0011000950700
2016-03-2587.0088.0086.0086.006400552600
2016-03-2488.0088.0086.0087.00178001551100
2016-03-2388.0088.0087.0088.0011100973700
2016-03-2288.0089.0087.0088.00142001250600
2016-03-1889.0089.0088.0088.009500838900
2016-03-1790.0091.0088.0089.00169001505300
2016-03-1688.0090.0088.0090.00116001033700
2016-03-1589.0089.0088.0088.005500487200
2016-03-1488.0088.0087.0088.00214001877100
2016-03-1187.0087.0085.0086.008200709400
2016-03-1086.0089.0086.0086.00179001558500
2016-03-0985.0089.0084.0087.00233002012400
2016-03-0889.0089.0084.0085.001071009327500
2016-03-0787.0089.0086.0089.00414003606900
2016-03-0484.0086.0084.0086.00198001677300
2016-03-0384.0085.0083.0084.00132001105400
2016-03-0282.0085.0081.0085.00750006190100
2016-03-0181.0082.0081.0082.008400685000
2016-02-2983.0083.0081.0082.00296002432400
2016-02-2682.0083.0081.0081.005800473200
2016-02-2581.0082.0081.0081.00185001512300
2016-02-2481.0082.0081.0082.005800470700
2016-02-2381.0082.0081.0081.006200502400
2016-02-2280.0082.0080.0081.007100572100
2016-02-1981.0082.0081.0082.004900398400
2016-02-1882.0082.0080.0081.006000486500
2016-02-1780.0082.0078.0080.00180001435700
2016-02-1680.0081.0080.0080.009000722100
2016-02-1580.0081.0079.0081.00478003824500
2016-02-1283.0084.0077.0078.00597004838100
2016-02-1085.0085.0083.0084.00319002690300
2016-02-0987.0087.0084.0084.00280002377400
2016-02-0886.0087.0085.0087.00343002955200
2016-02-0587.0087.0084.0085.00233001989000
2016-02-0486.0087.0085.0085.0010400891200
2016-02-0386.0087.0085.0086.00136001171200
2016-02-0288.0088.0086.0086.00500004315800
2016-02-0187.0088.0086.0087.00211001834600
2016-01-2985.0087.0085.0087.00269002299800
2016-01-2887.0087.0085.0086.008400722900
2016-01-2784.0087.0084.0086.00118001004500
2016-01-2686.0087.0083.0084.00547004646200
2016-01-2588.0089.0086.0086.00617005374400
2016-01-2288.0089.0086.0088.00270002340300
2016-01-2186.0089.0085.0085.00501004325300
2016-01-2093.0093.0087.0087.00567005047500
2016-01-1991.0093.0091.0092.006900631100
2016-01-1890.0092.0090.0092.00506004577400
2016-01-1595.0096.0093.0093.00128001212000
2016-01-1497.0097.0094.0095.00344003300000
2016-01-1393.0098.0093.0097.00888008469500
2016-01-12100.00101.0089.0092.0014380013491200
2016-01-08104.00104.00101.00102.00357003688500
2016-01-07105.00110.00102.00104.0014370015230600
2016-01-0698.00105.0098.00105.0013390013704500
2016-01-05101.00101.0096.0097.00324003172000
2016-01-04102.00102.0098.00100.00396003967200
2015-12-3099.00103.0098.00102.00535005389700
2015-12-2996.00100.0096.0099.00626006113000
2015-12-2894.0098.0092.0098.0011110010506000
2015-12-2594.0094.0090.0093.0038140035165400
2015-12-24102.00104.0096.0097.0020200020228900
2015-12-22106.00107.00104.00104.0012930013695000
2015-12-21110.00110.00108.00108.009610010452100
2015-12-18112.00112.00110.00110.0013940015560200
2015-12-17114.00115.00111.00111.0015770017739000
2015-12-16118.00119.00114.00115.00840009785500
2015-12-15119.00120.00117.00118.00654007730500
2015-12-14120.00120.00119.00119.00429005126900
2015-12-11122.00122.00121.00121.00213002586100
2015-12-10123.00123.00122.00123.00214002629300
2015-12-09123.00124.00123.00123.00317003914500
2015-12-08124.00124.00122.00123.00436005393500
2015-12-07125.00125.00124.00124.00398004954300
2015-12-04124.00125.00124.00124.00275003413700
2015-12-03124.00126.00124.00124.00235002930900
2015-12-02127.00127.00121.00125.00474005911300

   ※ 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