[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 
2017-09-225270.005270.005220.005270.00530027847000
2017-09-215250.005280.005210.005230.00390020439000
2017-09-205290.005290.005210.005250.00620032570000
2017-09-195250.005260.005200.005260.00700036634000
2017-09-155190.005260.005130.005260.001370071335000
2017-09-145200.005270.005190.005190.00760039629000
2017-09-135260.005290.005210.005220.00460024225000
2017-09-125220.005240.005200.005240.00480025069000
2017-09-115090.005220.005090.005200.00570029520000
2017-09-085100.005180.005090.005110.001120057297000
2017-09-075200.005280.005140.005150.001350070131000
2017-09-065040.005130.005040.005130.001000050850000
2017-09-055110.005110.005040.005060.00540027418000
2017-09-045200.005200.005000.005120.001810092487000
2017-09-015300.005300.005220.005250.00730038408000
2017-08-315380.005380.005310.005330.00910048626000
2017-08-305380.005400.005350.005380.00920049488000
2017-08-295450.005450.005380.005380.00810043835000
2017-08-285430.005470.005410.005460.00410022290000
2017-08-255480.005480.005430.005430.00570031027000
2017-08-245500.005510.005470.005480.00300016486000
2017-08-235540.005540.005500.005510.00500027585000
2017-08-225550.005550.005500.005530.00640035334000
2017-08-215560.005560.005530.005550.00310017214000
2017-08-185560.005560.005500.005510.00440024373000
2017-08-175560.005570.005540.005560.00520028868000
2017-08-165520.005540.005510.005510.00310017119000
2017-08-155550.005550.005480.005520.00430023735000
2017-08-145500.005560.005490.005510.00390021495000
2017-08-105560.005560.005530.005560.00300016657000
2017-08-095570.005570.005520.005530.00560030966000
2017-08-085570.005570.005540.005570.00350019457000
2017-08-075560.005570.005510.005540.00340018859000
2017-08-045510.005590.005510.005570.00300016664000
2017-08-035540.005570.005530.005570.00350019448000
2017-08-025560.005570.005530.005550.00580032215000
2017-08-015500.005550.005470.005550.001280070479000
2017-07-315550.005580.005470.005470.00690038056000
2017-07-285580.005630.005560.005630.00660036990000
2017-07-275600.005630.005470.005500.001260070286000
2017-07-265580.005600.005580.005600.00260014540000
2017-07-255570.005600.005570.005580.00390021764000
2017-07-245520.005620.005520.005620.00860048017000
2017-07-215580.005580.005550.005570.001360075748000
2017-07-205660.005660.005570.005590.00870048728000
2017-07-195690.005690.005620.005620.00610034388000
2017-07-185700.005700.005590.005630.0020200114136000
2017-07-145720.005740.005690.005700.0021100120472000
2017-07-135790.005790.005700.005720.00800045953000
2017-07-125780.005800.005720.005720.00560032215000
2017-07-115730.005750.005700.005720.00800045800000
2017-07-105640.005710.005600.005650.00470026667000
2017-07-075690.005730.005540.005540.00740041533000
2017-07-065640.005730.005640.005690.00520029551000
2017-07-055650.005680.005620.005640.00410023162000
2017-07-045740.005740.005650.005690.00590033548000
2017-07-035760.005760.005680.005680.00680038928000
2017-06-305730.005740.005630.005680.00850048377000
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

   ※ 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