[2791 東証1部] 大黒天物産 日足 時系列データ (2013年)

[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 
2013-12-302800.002800.002760.002773.001070029751000
2013-12-272769.002789.002757.002780.002930081165600
2013-12-262766.002785.002756.002769.001970054515100
2013-12-252761.002790.002750.002765.003160087353000
2013-12-242772.002791.002756.002771.00460012795600
2013-12-202750.002793.002750.002772.00800022070700
2013-12-192755.002794.002755.002783.00930025773600
2013-12-182752.002800.002751.002769.00650017985500
2013-12-172775.002786.002760.002772.00380010532700
2013-12-162760.002775.002758.002760.0024006628900
2013-12-132761.002769.002755.002759.001150031745400
2013-12-122813.002813.002786.002789.0014003914200
2013-12-112783.002826.002783.002813.0035009789700
2013-12-102787.002830.002787.002811.0019005341900
2013-12-092801.002829.002796.002827.0034009578500
2013-12-062779.002800.002779.002791.00390010900100
2013-12-052828.002829.002767.002774.00610017071300
2013-12-042822.002824.002776.002797.00570015964200
2013-12-032800.002820.002799.002810.00500014035600
2013-12-022772.002800.002765.002770.00550015303100
2013-11-292800.002808.002753.002772.0030008321900
2013-11-282805.002805.002778.002778.0026007239800
2013-11-272803.002803.002780.002792.0026007246200
2013-11-262792.002804.002781.002794.00610017011700
2013-11-252785.002819.002781.002792.00680018985800
2013-11-222825.002839.002795.002800.00830023296900
2013-11-212846.002846.002820.002829.00390011024600
2013-11-202823.002840.002822.002823.00390011026800
2013-11-192843.002848.002832.002840.0023006532100
2013-11-182872.002872.002820.002843.00450012842400
2013-11-152855.002864.002837.002864.00530015126600
2013-11-142858.002880.002849.002855.0029008296300
2013-11-132847.002869.002800.002819.0031008784900
2013-11-122858.002874.002821.002847.00480013670900
2013-11-112777.002838.002777.002811.00760021238900
2013-11-082850.002883.002825.002865.0032009121100
2013-11-072925.002925.002870.002887.0015004348500
2013-11-062920.002920.002909.002909.0015004375700
2013-11-052936.002936.002898.002901.00670019511200
2013-11-012960.002960.002870.002886.00620018075400
2013-10-312952.002967.002945.002946.00500014781900
2013-10-302932.002964.002932.002952.001490043972700
2013-10-292970.002974.002939.002950.00820024247500
2013-10-282930.002980.002880.002969.0045200131931900
2013-10-252880.002897.002852.002881.001710049318600
2013-10-242886.002897.002870.002880.00960027646600
2013-10-232904.002920.002880.002886.001420041176400
2013-10-222900.002904.002881.002901.001030029873800
2013-10-212890.002903.002875.002896.001240035868200
2013-10-182900.002900.002877.002877.00760021962800
2013-10-172870.002900.002841.002871.001250036044300
2013-10-162860.002893.002849.002879.00460013228500
2013-10-152899.002899.002860.002870.0029008341600
2013-10-112939.002940.002855.002897.001230035711600
2013-10-102846.002940.002846.002938.00810023538800
2013-10-092780.002846.002751.002844.001000028043100
2013-10-082813.002820.002786.002795.00580016275400
2013-10-072805.002839.002805.002812.0033009300200
2013-10-042844.002867.002806.002809.00700019820400
2013-10-032879.002879.002807.002821.00460013025400
2013-10-022840.002859.002828.002829.00590016755900
2013-10-012840.002843.002830.002840.0024006803600
2013-09-302852.002879.002837.002846.00910025960700
2013-09-272884.002900.002877.002892.00850024630400
2013-09-262900.002900.002858.002884.0029008386700
2013-09-252898.002900.002863.002900.00620017965800
2013-09-242898.002899.002856.002864.00490014077200
2013-09-202905.002906.002851.002897.00500014475100
2013-09-192920.002925.002840.002905.001320038312900
2013-09-182914.002940.002900.002915.00760022133100
2013-09-172943.002943.002882.002914.001680048977300
2013-09-132929.002942.002901.002942.001520044460200
2013-09-122879.002945.002853.002906.001650048015300
2013-09-112897.002899.002847.002879.00550015829100
2013-09-102897.002900.002815.002855.001230035473600
2013-09-092903.002910.002800.002897.001640046673600
2013-09-062905.002905.002848.002900.00770022268900
2013-09-052910.002910.002849.002905.001140032987300
2013-09-042910.002910.002895.002904.00520015096200
2013-09-032905.002920.002877.002910.00430012504400
2013-09-022872.002910.002871.002885.00370010693300
2013-08-302921.002921.002871.002913.00540015703900
2013-08-292912.002950.002891.002920.00870025361600
2013-08-282940.002950.002886.002911.00750021967200
2013-08-272965.002965.002898.002940.0022006495600
2013-08-262932.002932.002832.002915.0013003765200
2013-08-232921.002950.002921.002932.0014004105100
2013-08-222971.002973.002900.002921.00710020802800
2013-08-212962.002993.002947.002970.0030008925300
2013-08-202999.002999.002962.002962.0024007184300
2013-08-192950.002999.002949.002999.0016004775700
2013-08-162975.003000.002921.002949.0028008307800
2013-08-152986.003000.002946.002975.001560046617400
2013-08-142964.002999.002915.002949.00650019278900
2013-08-132900.002988.002899.002965.00780022910900
2013-08-122887.002887.002862.002871.007002008600
2013-08-092873.002946.002862.002887.00580016752900
2013-08-082857.002899.002857.002873.0030008635800
2013-08-072950.002950.002845.002856.00690019798200
2013-08-062980.002980.002927.002965.001260037189400
2013-08-053005.003020.002980.002988.001300038985900
2013-08-022950.002978.002933.002978.00700020704300
2013-08-012870.002944.002870.002944.0033009650800
2013-07-312900.002900.002875.002875.00740021374100
2013-07-302887.002930.002881.002927.00810023548500
2013-07-292882.002930.002842.002909.001380039804700
2013-07-262900.002930.002863.002917.001070031073200
2013-07-252959.002975.002949.002961.002590076651200
2013-07-242940.002960.002940.002950.001140033601800
2013-07-232894.002910.002840.002910.001450041922900
2013-07-222848.002893.002838.002892.001320037865600
2013-07-192850.002850.002805.002838.00960027236100
2013-07-182806.002840.002805.002838.00730020641300
2013-07-172828.002850.002795.002843.00680019286700
2013-07-162818.002850.002770.002795.002000056579100
2013-07-122781.002810.002732.002794.001650046001800
2013-07-112784.002795.002728.002780.001900052506000
2013-07-102850.002850.002701.002766.002320064101400
2013-07-092810.002850.002791.002850.002040057635200
2013-07-082815.002815.002770.002770.00670018749600
2013-07-052800.002809.002756.002807.001250035011700
2013-07-042765.002800.002762.002800.001520042309600
2013-07-032700.002770.002661.002765.001070029226700
2013-07-022648.002700.002630.002700.00580015508400
2013-07-012598.002650.002573.002648.001560040716500
2013-06-282580.002620.002537.002598.001730044704700
2013-06-272560.002580.002524.002580.00740018954600
2013-06-262573.002580.002550.002559.001260032302200
2013-06-252602.002602.002561.002573.00420010852500
2013-06-242631.002631.002600.002630.00650016997800
2013-06-212535.002550.002506.002531.00900022816700
2013-06-202517.002543.002517.002535.0028007087900
2013-06-192550.002550.002513.002514.0031007842700
2013-06-182550.002552.002525.002525.0020005081400
2013-06-172554.002596.002517.002545.00510012952300
2013-06-142601.002601.002519.002554.001180030546100
2013-06-132591.002618.002555.002555.00830021498800
2013-06-122600.002600.002566.002591.0025006462900
2013-06-112626.002650.002601.002632.00630016581300
2013-06-102583.002691.002552.002587.00710018582800
2013-06-072695.002695.002581.002582.001690044594200
2013-06-062700.002747.002656.002734.002690072905400
2013-06-052750.002769.002702.002752.002570070635600
2013-06-042643.002755.002639.002755.0045900123552100
2013-06-032595.002655.002595.002630.003660096260600
2013-05-312547.002597.002540.002597.001700043924600
2013-05-302547.002590.002496.002546.002170055352900
2013-05-292472.002608.002450.002597.0079900202209700
2013-05-282706.002707.002571.002586.0062000162700100
2013-05-272722.002723.002701.002714.002390064768800
2013-05-242755.002791.002701.002722.003360092045100
2013-05-232795.002815.002757.002757.003140087509400
2013-05-222784.002820.002782.002808.001690047375400
2013-05-212825.002825.002782.002783.002660074475800
2013-05-202850.002868.002835.002846.001360038866600
2013-05-172771.002828.002770.002823.001250035091100
2013-05-162859.002859.002773.002777.002580072281700
2013-05-152835.002856.002834.002834.001870053160500
2013-05-142851.002867.002832.002834.002640075190400
2013-05-132809.002853.002806.002850.001690047940300
2013-05-102802.002809.002798.002804.002340065561900
2013-05-092811.002815.002800.002800.001100030861800
2013-05-082791.002809.002790.002801.001540043071200
2013-05-072800.002802.002786.002791.002450068545200
2013-05-022749.002820.002747.002815.0042600118923900
2013-05-012683.002705.002680.002700.002340063069400
2013-04-302650.002673.002650.002667.001670044456400
2013-04-262649.002651.002630.002632.001520040184200
2013-04-252626.002645.002625.002645.001580041625900
2013-04-242619.002630.002619.002629.00970025456700
2013-04-232616.002624.002610.002617.001080028244900
2013-04-222609.002619.002592.002615.00990025844200
2013-04-192597.002598.002582.002592.00850022020700
2013-04-182618.002618.002580.002585.002230057836600
2013-04-172603.002625.002603.002606.001020026690400
2013-04-162619.002620.002593.002601.002040053168900
2013-04-152650.002650.002612.002622.001550040795100
2013-04-122586.002626.002582.002605.002360061429000
2013-04-112540.002580.002533.002580.001560039992400
2013-04-102510.002540.002507.002532.001350034077900
2013-04-092581.002583.002497.002522.003090078600300
2013-04-082549.002580.002520.002580.003480088918700
2013-04-052500.002527.002495.002499.003240081309300
2013-04-042467.002494.002450.002494.003490086217000
2013-04-032443.002450.002424.002447.002450059799700
2013-04-022445.002445.002377.002428.0047200114160000
2013-04-012416.002446.002411.002431.0046800113565900
2013-03-292400.002410.002382.002402.002280054667400
2013-03-282398.002399.002382.002386.002650063388000
2013-03-272327.002385.002326.002375.002280053603900
2013-03-262290.002319.002290.002319.001490034414400
2013-03-252313.002319.002290.002290.001960045148200
2013-03-222325.002327.002314.002314.001470034117900
2013-03-212324.002327.002316.002324.002750063868300
2013-03-192310.002324.002310.002317.001780041223300
2013-03-182275.002309.002273.002309.003550081423700
2013-03-152291.002292.002274.002275.001350030777100
2013-03-142289.002290.002272.002274.001690038463600
2013-03-132294.002294.002274.002277.001210027610600
2013-03-122272.002294.002272.002293.001540035210600
2013-03-112256.002292.002256.002271.002040046323200
2013-03-082260.002280.002251.002253.002950066824900
2013-03-072281.002281.002258.002259.002430055101300
2013-03-062279.002290.002275.002280.00960021884200
2013-03-052295.002295.002276.002279.001270029028000
2013-03-042284.002296.002279.002292.001770040514100
2013-03-012293.002293.002282.002282.00610013949800
2013-02-282283.002295.002280.002286.00860019649800
2013-02-272294.002294.002275.002275.00670015287500
2013-02-262281.002292.002276.002284.00790018056100
2013-02-252297.002297.002278.002279.00780017851400
2013-02-222285.002296.002274.002292.00640014633100
2013-02-212285.002299.002282.002287.00520011926200
2013-02-202282.002289.002273.002281.001170026695400
2013-02-192265.002291.002265.002275.00760017289700
2013-02-182277.002281.002255.002265.001230027883700
2013-02-152296.002296.002250.002277.00830018859200
2013-02-142231.002284.002231.002272.001530034666500
2013-02-132301.002305.002241.002244.002730061754100
2013-02-122297.002308.002281.002305.001850042496700
2013-02-082292.002300.002267.002269.002260051541500
2013-02-072293.002308.002290.002303.002630060403300
2013-02-062291.002305.002256.002292.0052500119619200
2013-02-052315.002316.002288.002291.003900089663300
2013-02-042332.002333.002303.002314.002920067550800
2013-02-012290.002315.002283.002301.003690084783800
2013-01-312216.002277.002215.002274.003760084224700
2013-01-302252.002265.002213.002215.0075000167031700
2013-01-292300.002306.002260.002263.004320098377400
2013-01-282296.002306.002295.002299.001980045486500
2013-01-252305.002313.002288.002295.0044900103111300
2013-01-242330.002344.002302.002305.003950091422500
2013-01-232350.002374.002339.002360.002580060875400
2013-01-222302.002346.002301.002327.003120072346000
2013-01-212343.002350.002302.002313.003880089996300
2013-01-182350.002375.002334.002343.003890091400800
2013-01-172390.002398.002316.002359.003790089818800
2013-01-162405.002411.002388.002398.002500060043400
2013-01-152425.002426.002405.002415.0050600122236200
2013-01-112530.002546.002381.002426.00105900257662600
2013-01-102572.002596.002568.002596.001470037879200
2013-01-092600.002600.002570.002570.001490038364800
2013-01-082631.002631.002580.002580.001110028925600
2013-01-072678.002678.002631.002637.00640016943200
2013-01-042700.002700.002668.002678.00800021523300

   ※ 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