[2791 東証1部] 大黒天物産 日足 時系列データ

[2791 東証1部] 大黒天物産 (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-295640.005740.005630.005720.001210068940000
2017-06-285610.005650.005580.005590.00810045487000
2017-06-275540.005630.005540.005610.001060059170000
2017-06-265500.005570.005490.005560.00700038780000
2017-06-235500.005500.005460.005470.00190010401000
2017-06-225430.005520.005430.005500.00250013721000
2017-06-215510.005540.005430.005430.00520028480000
2017-06-205530.005540.005480.005510.00710039141000
2017-06-195470.005560.005470.005510.00320017590000
2017-06-165500.005500.005460.005470.00370020262000
2017-06-155470.005500.005460.005470.00500027370000
2017-06-145530.005560.005470.005490.00460025325000
2017-06-135560.005570.005530.005530.00310017204000
2017-06-125570.005570.005460.005530.00650035976000
2017-06-095540.005590.005540.005540.00680037777000
2017-06-085600.005600.005520.005540.00970053930000
2017-06-075590.005590.005510.005530.00760042117000
2017-06-065600.005610.005540.005550.001310072983000
2017-06-055560.005650.005540.005600.0020400114232000
2017-06-025500.005560.005470.005560.0026000143744000
2017-06-015450.005500.005450.005470.001490081578000
2017-05-315440.005500.005420.005470.001500082041000
2017-05-305380.005480.005380.005470.0027400149085000
2017-05-295390.005420.005330.005350.0063600341595000
2017-05-265480.005490.005420.005480.0053200290018000
2017-05-255480.005550.005470.005480.0031500173004000
2017-05-245560.005590.005510.005520.0025900143551000
2017-05-235550.005590.005520.005560.0023700131642000
2017-05-225520.005540.005500.005510.0039300216891000
2017-05-195650.005650.005560.005560.0024700138172000
2017-05-185600.005650.005580.005650.0019600109945000
2017-05-175700.005700.005640.005680.0022700128879000
2017-05-165690.005800.005680.005720.0020700118478000
2017-05-155630.005690.005600.005690.001500084603000
2017-05-125560.005630.005560.005610.001750097849000
2017-05-115590.005630.005510.005520.001670093016000
2017-05-105600.005650.005580.005590.0019100107008000
2017-05-095560.005660.005560.005620.0019300107943000
2017-05-085470.005700.005470.005600.0038300213410000
2017-05-025460.005490.005400.005430.0024100131516000
2017-05-015470.005480.005400.005430.0027900151960000
2017-04-285340.005360.005310.005330.001710091266000
2017-04-275270.005330.005260.005310.00990052389000
2017-04-265250.005280.005210.005240.00830043581000
2017-04-255180.005230.005140.005200.001270065888000
2017-04-245140.005170.005090.005120.0019500100219000
2017-04-215090.005110.005060.005060.00500025384000
2017-04-205070.005120.005070.005080.00460023406000
2017-04-195080.005140.005070.005070.001140058151000
2017-04-185080.005100.005070.005080.00440022370000
2017-04-175030.005070.005030.005050.00390019671000
2017-04-145030.005060.004980.005030.00980049222500
2017-04-135050.005100.005050.005050.00850043060000
2017-04-125190.005190.005050.005150.00620031815000
2017-04-115090.005230.005090.005190.001270065909000
2017-04-105050.005130.005050.005120.00510026048000
2017-04-075010.005080.005000.005050.001750087847000
2017-04-064995.005010.004980.004995.001180058922000
2017-04-055020.005040.004995.004995.00890044621000
2017-04-045050.005080.005030.005040.001530077247000
2017-04-035050.005090.005030.005040.001000050617000
2017-03-315110.005110.005040.005040.00830042088000
2017-03-305080.005110.005070.005070.00860043737000
2017-03-295050.005070.005030.005050.001230062114000
2017-03-285040.005040.004995.005010.001140057179000
2017-03-275000.005020.004995.004995.00690034514000
2017-03-245000.005060.004990.005010.00770038693500
2017-03-234995.005010.004960.005000.00720035914000
2017-03-225000.005000.004980.004995.001110055446500
2017-03-215060.005060.005000.005010.001390069839000
2017-03-175060.005060.005030.005060.00700035327000
2017-03-165030.005050.005020.005030.00680034207000
2017-03-155030.005080.005030.005060.00270013638000
2017-03-145040.005050.005020.005040.001110055906000
2017-03-135050.005090.005030.005080.00460023260000
2017-03-105030.005070.005010.005040.001580079531000
2017-03-095110.005110.005020.005050.00940047543000
2017-03-085100.005100.005040.005080.00640032438000
2017-03-075110.005110.005100.005100.00320016343000
2017-03-065120.005130.005080.005110.00560028576000
2017-03-035070.005120.005060.005090.00970049334000
2017-03-025110.005110.005050.005080.00690035062000
2017-03-015080.005100.005040.005080.00630031905000
2017-02-285080.005170.005070.005080.001020052173000
2017-02-275050.005080.005010.005060.00830041933000
2017-02-245030.005040.005020.005040.00200010059000
2017-02-235020.005030.005010.005030.00480024106000
2017-02-225090.005090.004995.005020.001030051740000
2017-02-215040.005120.005010.005110.00530026803000
2017-02-205050.005260.005010.005030.001190060343000
2017-02-175040.005050.005020.005040.00670033765000
2017-02-165170.005170.005080.005080.001600081722000
2017-02-155160.005240.005120.005140.00980050572000
2017-02-145290.005290.005160.005170.001300067764000
2017-02-135460.005460.005290.005290.00570030418000
2017-02-105370.005400.005290.005400.00420022442000
2017-02-095490.005490.005300.005310.00530028379000
2017-02-085450.005510.005430.005470.00450024552000
2017-02-075560.005560.005410.005440.00640035097000
2017-02-065540.005710.005540.005560.00920051435000
2017-02-035270.005680.005270.005540.001170063851000
2017-02-025290.005290.005250.005270.00500026368000
2017-02-015290.005310.005230.005290.00840044310000
2017-01-315100.005290.005100.005240.001070055846000
2017-01-305080.005120.005080.005090.00240012225000
2017-01-275080.005120.005050.005080.00780039638000
2017-01-265070.005070.005020.005060.00460023216000
2017-01-255070.005070.004990.005020.00350017557000
2017-01-245000.005040.004960.005000.00560027988500
2017-01-235050.005050.005000.005000.00390019580000
2017-01-205180.005180.005050.005120.00880044890000
2017-01-195120.005120.005040.005080.00240012176000
2017-01-184900.005150.004900.005120.001120056357000
2017-01-175010.005010.004925.004930.00940046560000
2017-01-165030.005110.004990.005000.00710035659500
2017-01-135000.005150.005000.005080.001230062478000
2017-01-125140.005200.005000.005070.00990050279000
2017-01-115220.005250.005120.005120.00490025341000
2017-01-105250.005310.005230.005270.001050055183000
2017-01-065140.005280.005140.005250.00980051195000
2017-01-055110.005260.005110.005250.001110057613000
2017-01-044965.005090.004950.005080.00750037861500
2016-12-304950.004950.004860.004910.00910044655500
2016-12-295050.005100.004940.004950.001060052922500
2016-12-285090.005120.005040.005050.00580029358000
2016-12-275040.005110.005030.005080.00510025814000
2016-12-265100.005110.005040.005050.00530026853000
2016-12-225050.005110.005010.005100.00450022844000
2016-12-215260.005270.005090.005090.00980050507000
2016-12-205230.005580.005170.005240.001530081200000
2016-12-195170.005200.005050.005070.00830042362000
2016-12-165190.005270.005160.005250.001150060083000
2016-12-155140.005190.005140.005170.00790040786000
2016-12-145140.005140.005000.005140.00460023540000
2016-12-135100.005130.005030.005130.00760038716000
2016-12-125050.005090.004980.005090.00450022720500
2016-12-094840.005050.004840.005050.001470072728500
2016-12-084990.004995.004895.004940.00770038001000
2016-12-074910.004930.004840.004900.00590028908500
2016-12-064890.004905.004825.004850.00540026223500
2016-12-054820.004870.004805.004820.00520025152000
2016-12-024900.004930.004835.004880.00590028806500
2016-12-014950.005030.004935.004940.00410020394000
2016-11-304980.004980.004905.004910.00360017732000
2016-11-294905.005030.004905.005010.00620031062000
2016-11-284910.005000.004910.005000.00270013376000
2016-11-254985.005020.004960.005000.00500024972500
2016-11-245000.005060.005000.005020.00460023099000
2016-11-224945.004985.004945.004965.00410020362000
2016-11-215030.005030.004945.005000.00460023034000
2016-11-185070.005070.004940.005050.00710035675500
2016-11-174915.004985.004910.004955.00450022298500
2016-11-165000.005020.004950.004985.00470023432500
2016-11-154910.005040.004910.004980.00540026905500
2016-11-145070.005080.004905.004910.00960047988000
2016-11-115040.005060.005030.005060.00470023748000
2016-11-105010.005070.004985.005050.00950047712500
2016-11-094995.005030.004970.005010.001240061971500
2016-11-084965.004990.004950.004990.00390019389000
2016-11-074950.004960.004930.004960.00710035142000
2016-11-044875.004945.004875.004940.00520025572500
2016-11-024920.004920.004825.004875.00380018515000
2016-11-014880.004925.004880.004925.0019009338000
2016-10-314915.004940.004895.004935.00480023636500
2016-10-284900.004920.004835.004905.001210059166500
2016-10-274900.004900.004875.004900.00600029374500
2016-10-264875.004925.004870.004920.00430021080000
2016-10-254890.004945.004890.004930.00610030049000
2016-10-244875.004940.004875.004930.00320015736500
2016-10-214950.004950.004900.004940.00310015292500
2016-10-204950.004965.004885.004930.00790039016500
2016-10-194825.004910.004810.004905.001620078831000
2016-10-184820.004830.004820.004825.0012005787500
2016-10-174795.004820.004750.004820.00430020638000
2016-10-144715.004815.004670.004725.001050049935000
2016-10-134630.004690.004615.004650.00260012069500
2016-10-124625.004665.004605.004630.00340015736500
2016-10-114625.004665.004625.004665.00270012537500
2016-10-074680.004680.004625.004650.00730033958500
2016-10-064785.004810.004710.004740.00850040414000
2016-10-054845.004900.004800.004820.001070051837500
2016-10-044890.004890.004750.004830.00510024584000
2016-10-034810.004945.004810.004860.001080052768000
2016-09-304835.004840.004730.004820.00570027274000
2016-09-294725.004860.004705.004835.0021100101329000
2016-09-284720.004725.004700.004720.00430020289000
2016-09-274700.004725.004645.004720.00890041875500
2016-09-264715.004750.004665.004695.00490023062000
2016-09-234780.004805.004735.004760.00750035817500
2016-09-214630.004780.004630.004780.00590027815000
2016-09-204760.004760.004660.004665.00560026372500
2016-09-164540.004690.004540.004690.00250011579500
2016-09-154500.004575.004500.004535.0020009075500
2016-09-144520.004580.004520.004535.009004079000
2016-09-134535.004555.004515.004520.00410018584500
2016-09-124500.004575.004500.004570.0012005464500
2016-09-094595.004595.004555.004555.00330015143500
2016-09-084625.004695.004615.004630.00990045898000
2016-09-074585.004645.004555.004635.00590027244000
2016-09-064585.004730.004585.004595.00930043271500
2016-09-054600.004640.004580.004590.00300013817000
2016-09-024620.004620.004550.004580.00280012858000
2016-09-014600.004620.004585.004620.00340015666000
2016-08-314500.004600.004470.004600.00630028630000
2016-08-304570.004570.004515.004535.00570025864000
2016-08-294580.004580.004490.004525.00620028099000
2016-08-264620.004620.004415.004465.00570025802000
2016-08-254570.004620.004455.004620.00600027382000
2016-08-244425.004575.004425.004520.00590026531500
2016-08-234150.004375.004150.004350.00530022721000
2016-08-224200.004260.004135.004150.00450018868000
2016-08-194400.004400.004190.004205.001100047068000
2016-08-184320.004390.004275.004315.00580025120000
2016-08-174435.004485.004320.004390.00520022735000
2016-08-164405.004420.004355.004365.00380016664500
2016-08-154485.004505.004465.004480.0012005378500
2016-08-124595.004595.004510.004525.00540024517000
2016-08-104520.004575.004485.004530.00800036236500
2016-08-094480.004525.004445.004495.00730032852000
2016-08-084395.004415.004350.004410.00940041256000
2016-08-054300.004415.004260.004395.00910039507000
2016-08-044430.004445.003990.004235.002150090818500
2016-08-034465.004465.004380.004405.00750033167500
2016-08-024470.004520.004410.004420.00710031558000
2016-08-014480.004480.004340.004400.00750032897000
2016-07-294550.004590.004400.004450.001530068435500
2016-07-284680.004680.004580.004605.00920042388000
2016-07-274680.004710.004660.004690.00520024349500
2016-07-264695.004720.004660.004660.00630029455000
2016-07-254745.004755.004680.004695.00470022130500
2016-07-224870.004910.004785.004785.00220010611500
2016-07-214910.004940.004895.004925.00990048665500
2016-07-204840.004870.004800.004865.001110053844000
2016-07-194775.004830.004760.004790.001980094963500
2016-07-154990.004990.004620.004635.0028300134231500
2016-07-145000.005050.004975.004990.0024700123859500
2016-07-134950.005040.004940.004975.0020700103254500
2016-07-124880.004950.004860.004925.001810088941500
2016-07-114835.004875.004835.004860.00460022330500
2016-07-084820.004830.004800.004800.00560026928500
2016-07-074800.004815.004740.004790.00830039796000
2016-07-064730.004800.004615.004700.001190055715000
2016-07-054810.004815.004760.004760.00360017232500
2016-07-044840.004860.004805.004860.00580028112000
2016-07-014835.004850.004825.004840.00440021309500
2016-06-304845.004845.004830.004835.00690033388500
2016-06-294840.004840.004730.004830.00540026008500
2016-06-284715.004815.004685.004790.00600028601500
2016-06-274600.004720.004600.004695.00630029513000
2016-06-244780.004795.004470.004625.001350062745500

   ※ 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