[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 
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
2016-06-234795.004795.004730.004785.00570027222500
2016-06-224700.004770.004700.004765.00840039856500
2016-06-214735.004755.004665.004755.00250011851500
2016-06-204720.004750.004710.004730.00240011341000
2016-06-174550.004665.004550.004665.00950043932500
2016-06-164675.004705.004495.004495.001230056581500
2016-06-154685.004705.004675.004685.00500023451500
2016-06-144690.004745.004680.004700.00510023962000
2016-06-134745.004765.004705.004745.00420019903500
2016-06-104845.004845.004785.004810.00830040122000
2016-06-094820.004820.004770.004815.00420020195500
2016-06-084830.004830.004750.004820.00390018731000
2016-06-074795.004810.004795.004805.00300014401000
2016-06-064810.004810.004790.004805.00400019191500
2016-06-034765.004810.004760.004810.00710033946500
2016-06-024835.004835.004760.004765.00650031175500
2016-06-014815.004830.004770.004815.00890042807500
2016-05-314725.004820.004700.004810.001180056263500
2016-05-304685.004720.004680.004710.00660031044500
2016-05-274750.004750.004680.004710.0047600225376000
2016-05-264855.004890.004755.004755.0035900173078000
2016-05-254995.005000.004810.004870.0023000112560000
2016-05-244910.004965.004905.004960.001300063996500
2016-05-234895.004925.004870.004915.001340065637000
2016-05-204840.004890.004840.004870.001770085977500
2016-05-194840.004850.004810.004840.001380066740500
2016-05-184850.004860.004790.004840.001380066813000
2016-05-174780.004875.004780.004850.00970046869500
2016-05-164760.004825.004760.004780.001000047784000
2016-05-134790.004880.004790.004830.001210058375000
2016-05-124825.004825.004780.004790.001310062999500
2016-05-114830.004855.004810.004825.00850041064500
2016-05-104800.004840.004760.004830.001690081258500
2016-05-094755.004820.004755.004810.001080051548000
2016-05-064775.004795.004700.004755.0030400144608000
2016-05-024840.004840.004750.004795.001730082976500
2016-04-284880.004945.004865.004880.00980048024000
2016-04-274900.004915.004850.004880.001000048870000
2016-04-264920.004965.004890.004900.00890043781000
2016-04-254920.004950.004870.004920.00590028969500
2016-04-224935.004965.004870.004925.001440070788500
2016-04-214910.004965.004905.004935.00720035509500
2016-04-204915.004930.004870.004905.00900044153500
2016-04-194885.004915.004885.004915.00370018130500
2016-04-184900.004915.004820.004860.001080052543500
2016-04-154935.004980.004880.004930.001390068420500
2016-04-144950.004970.004905.004940.0025900127943500
2016-04-134865.004950.004790.004940.0042400208164000
2016-04-124720.004720.004655.004655.00370017343500
2016-04-114740.004740.004625.004650.00810037936000
2016-04-084630.004775.004595.004735.001730081002000
2016-04-074645.004685.004630.004635.00640029755000
2016-04-064675.004755.004630.004645.001270059505500
2016-04-054740.004745.004650.004675.001600075135500
2016-04-044735.004745.004715.004745.00600028393500
2016-04-014920.004920.004630.004665.001850087318500
2016-03-314905.004960.004885.004885.00840041314000
2016-03-304975.004975.004865.004900.001120054984500
2016-03-294880.004980.004825.004975.001120055075000
2016-03-284780.004885.004735.004885.00770037056000
2016-03-254665.004770.004655.004710.00740034839500
2016-03-244760.004760.004690.004705.00530025012000
2016-03-234840.004840.004755.004760.00380018165500
2016-03-224850.004860.004760.004840.00790038144000
2016-03-184760.004765.004630.004730.00570026913500
2016-03-174795.004795.004725.004730.00250011866000
2016-03-164780.004810.004690.004690.00990046972000
2016-03-154790.004835.004705.004785.00810038745500
2016-03-144740.004790.004740.004755.00410019529000
2016-03-114745.004765.004695.004740.00890042204000
2016-03-104700.004765.004680.004745.00660031196500
2016-03-094715.004760.004640.004700.00480022561000
2016-03-084745.004770.004605.004715.00780036450000
2016-03-074820.004835.004745.004745.00280013392000
2016-03-044900.004900.004700.004820.00970046425000
2016-03-034900.004925.004880.004910.00310015203500
2016-03-024925.004930.004895.004900.00810039772500
2016-03-014885.004925.004820.004895.001000048757000
2016-02-294800.004880.004760.004865.00720034795000
2016-02-264800.004900.004790.004840.00920044394000
2016-02-254660.004785.004660.004780.00480022862000
2016-02-244615.004760.004615.004655.00850039874000
2016-02-234750.004750.004550.004570.00530024705500
2016-02-224770.004770.004580.004710.001010047233000
2016-02-194770.004795.004740.004770.001060050515000
2016-02-184680.004760.004600.004740.001990093627500
2016-02-174500.004610.004400.004580.00870039184000
2016-02-164370.004455.004340.004355.00990043394500
2016-02-154190.004375.004190.004365.00480020600500
2016-02-124100.004180.004000.004060.00900036699000
2016-02-104550.004550.004225.004255.00700030712000
2016-02-094600.004600.004465.004485.00780035249500
2016-02-084550.004630.004465.004620.00790036032500
2016-02-054495.004605.004475.004550.00920041617000
2016-02-044655.004675.004485.004495.001090049608500
2016-02-034395.004635.004395.004630.001090049781500
2016-02-024405.004600.004405.004550.00680030762000
2016-02-014290.004570.004290.004570.001210053890500
2016-01-294150.004280.004150.004270.00820034504500
2016-01-284200.004200.004150.004150.00610025424500
2016-01-274250.004250.004200.004240.0020008479000
2016-01-264255.004265.004125.004125.00790033151000
2016-01-254235.004280.004200.004265.00370015681500
2016-01-224060.004255.004060.004245.001130046611500
2016-01-214260.004330.004005.004005.001300053831500
2016-01-204560.004560.004245.004260.00820036007500
2016-01-194230.004265.004215.004250.00490020774500
2016-01-184090.004280.004070.004260.00620025831500
2016-01-154290.004290.004120.004240.001020042895500
2016-01-144160.004160.004000.004015.001020041345500
2016-01-134100.004245.004100.004140.00980040693000
2016-01-124350.004350.004080.004090.00900037615000
2016-01-084435.004460.004360.004380.001810079608000
2016-01-074505.004555.004445.004460.00610027426000
2016-01-064450.004485.004445.004455.00310013813000
2016-01-054445.004525.004445.004450.00420018768500
2016-01-044550.004555.004455.004475.00570025581000
2015-12-304595.004595.004535.004570.00310014141500
2015-12-294445.004595.004445.004595.00700031820500
2015-12-284420.004455.004415.004455.0022009749000
2015-12-254490.004490.004400.004455.00840037390000
2015-12-244550.004565.004480.004490.00570025772500
2015-12-224585.004590.004545.004550.00260011882500
2015-12-214580.004590.004480.004585.00960043618000
2015-12-184655.004665.004600.004620.001210056019500
2015-12-174515.004660.004500.004600.001370062903000
2015-12-164415.004470.004400.004450.00980043456500
2015-12-154490.004515.004370.004370.00840037328000
2015-12-144500.004525.004485.004510.00700031525000
2015-12-114525.004630.004525.004585.001540069975500
2015-12-104535.004555.004450.004525.001210054625000
2015-12-094710.004755.004550.004590.0022100102229000
2015-12-084810.004860.004745.004780.001250059936500
2015-12-074755.004850.004750.004810.001880090083000
2015-12-044845.004890.004705.004705.0023000110315000
2015-12-035080.005080.004955.004985.001440071958000
2015-12-025120.005120.004930.005080.001850092700000
2015-12-014950.005140.004875.005120.0036100182310500
2015-11-304840.004915.004805.004915.00950045991500
2015-11-274900.004915.004800.004820.00850041219000
2015-11-264700.004880.004700.004870.00830040012000

   ※ 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