[2768 大証1部] 双 日 日足 時系列データ

[2768 大証1部] 双 日 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12178.00178.00178.00178.0050089000
2013-07-1100
2013-07-1000
2013-07-0900
2013-07-0800
2013-07-05180.00180.00180.00180.0030054000
2013-07-0400
2013-07-03173.00173.00173.00173.0020034600
2013-07-0200
2013-07-0100
2013-06-2800
2013-06-2700
2013-06-2600
2013-06-2500
2013-06-24167.00167.00165.00165.0071001185500
2013-06-2100
2013-06-2000
2013-06-1900
2013-06-1800
2013-06-1700
2013-06-1400
2013-06-1300
2013-06-1200
2013-06-1100
2013-06-1000
2013-06-07163.00163.00163.00163.0010016300
2013-06-0600
2013-06-05175.00175.00173.00173.001300226900
2013-06-0400
2013-06-0300
2013-05-3100
2013-05-3000
2013-05-2900
2013-05-2800
2013-05-27196.00196.00196.00196.001000196000
2013-05-24205.00205.00205.00205.0010020500
2013-05-23220.00220.00196.00196.002100414000
2013-05-22239.00240.00225.00225.00223005186700
2013-05-2100
2013-05-2000
2013-05-1700
2013-05-1600
2013-05-15165.00165.00165.00165.0050082500
2013-05-1400
2013-05-13172.00174.00172.00174.002400417000
2013-05-1000
2013-05-0900
2013-05-08157.00157.00157.00157.0010015700
2013-05-07157.00157.00157.00157.001000157000
2013-05-0200
2013-05-01153.00153.00153.00153.0010015300
2013-04-3000
2013-04-2600
2013-04-2500
2013-04-2400
2013-04-2300
2013-04-2200
2013-04-1900
2013-04-1800
2013-04-17150.00150.00150.00150.0020030000
2013-04-1600
2013-04-15153.00153.00153.00153.0010015300
2013-04-1200
2013-04-11154.00154.00154.00154.00159002448600
2013-04-10152.00153.00152.00153.00141002147300
2013-04-0900
2013-04-0800
2013-04-05142.00142.00142.00142.00100001420000
2013-04-0400
2013-04-0300
2013-04-02136.00136.00136.00136.0010013600
2013-04-0100
2013-03-2900
2013-03-2800
2013-03-2700
2013-03-2600
2013-03-2500
2013-03-2200
2013-03-2100
2013-03-1900
2013-03-1800
2013-03-1500
2013-03-1400
2013-03-1300
2013-03-1200
2013-03-11150.00150.00150.00150.0010015000
2013-03-0800
2013-03-07147.00147.00147.00147.0060088200
2013-03-0600
2013-03-0500
2013-03-0400
2013-03-0100
2013-02-2800
2013-02-2700
2013-02-2600
2013-02-2500
2013-02-2200
2013-02-2100
2013-02-2000
2013-02-1900
2013-02-18143.00143.00143.00143.002000286000
2013-02-1500
2013-02-14141.00141.00141.00141.0020028200
2013-02-13145.00145.00145.00145.001000145000
2013-02-1200
2013-02-08146.00146.00144.00144.0020029000
2013-02-07148.00148.00148.00148.00300004440000
2013-02-0600
2013-02-05142.00142.00142.00142.0010014200
2013-02-0400
2013-02-0100
2013-01-3100
2013-01-3000
2013-01-2900
2013-01-2800
2013-01-2500
2013-01-24133.00133.00133.00133.0020026600
2013-01-2300
2013-01-2200
2013-01-2100
2013-01-1800
2013-01-1700
2013-01-1600
2013-01-1500
2013-01-11138.00138.00138.00138.001000138000
2013-01-1000
2013-01-0900
2013-01-0800
2013-01-07136.00136.00134.00134.003000405000
2013-01-0400
2012-12-28126.00126.00126.00126.0050063000
2012-12-2700
2012-12-2600
2012-12-25124.00124.00124.00124.001000124000
2012-12-2100
2012-12-2000
2012-12-1900
2012-12-1800
2012-12-1700
2012-12-1400
2012-12-13110.00111.00110.00111.0040044200
2012-12-12110.00110.00110.00110.0010011000
2012-12-1100
2012-12-1000
2012-12-0700
2012-12-0600
2012-12-0500
2012-12-0400
2012-12-0300
2012-11-3000
2012-11-2900
2012-11-2800
2012-11-2700
2012-11-2600
2012-11-2200
2012-11-21104.00104.00103.00103.006500675500
2012-11-2000
2012-11-1900
2012-11-1600
2012-11-1500
2012-11-1400
2012-11-1300
2012-11-1200
2012-11-0900
2012-11-0800
2012-11-0700
2012-11-0600
2012-11-0500
2012-11-0200
2012-11-0100
2012-10-3100
2012-10-3000
2012-10-2900
2012-10-2600
2012-10-2599.0099.0099.0099.00100099000
2012-10-2400
2012-10-2300
2012-10-2200
2012-10-1900
2012-10-1800
2012-10-1700
2012-10-1600
2012-10-1500
2012-10-1200
2012-10-1100
2012-10-1000
2012-10-0900
2012-10-0500
2012-10-0400
2012-10-0300
2012-10-0200
2012-10-0100
2012-09-2800
2012-09-2700
2012-09-2600
2012-09-2500
2012-09-2400
2012-09-2100
2012-09-2000
2012-09-1900
2012-09-1800
2012-09-1400
2012-09-1300
2012-09-1200
2012-09-1100
2012-09-1000
2012-09-0700
2012-09-0698.0099.0098.0098.0050049200
2012-09-0500
2012-09-0400
2012-09-0300
2012-08-3100
2012-08-30105.00110.00105.00108.005800612400
2012-08-2900
2012-08-2800
2012-08-2700
2012-08-2400
2012-08-2300
2012-08-2200
2012-08-2100
2012-08-2000
2012-08-1700
2012-08-1600
2012-08-1500
2012-08-1400
2012-08-1300
2012-08-1000
2012-08-0900
2012-08-0800
2012-08-0700
2012-08-0600
2012-08-0300
2012-08-0200
2012-08-0100
2012-07-3100
2012-07-3000
2012-07-2700
2012-07-2600
2012-07-2500
2012-07-2400
2012-07-2300
2012-07-2000
2012-07-1900
2012-07-1800
2012-07-17124.00124.00124.00124.0010012400
2012-07-1300
2012-07-1200
2012-07-1100
2012-07-1000
2012-07-0900

   ※ 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