[3160 東証1部] 大光 日足 時系列データ

[3160 東証1部] 大光 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-201054.001054.001041.001041.001070011179600
2017-10-191058.001060.001050.001055.001050011078000
2017-10-181057.001066.001056.001058.002460026072500
2017-10-171068.001077.001057.001066.001000010664400
2017-10-161053.001072.001051.001063.002370025251400
2017-10-131035.001057.001035.001053.001850019422000
2017-10-121037.001045.001026.001035.001030010679500
2017-10-111054.001057.001030.001034.001260013107600
2017-10-101030.001056.001025.001056.001400014586900
2017-10-061045.001045.001025.001026.001140011741200
2017-10-051047.001049.001023.001037.001560016147700
2017-10-041057.001059.001038.001046.001560016334400
2017-10-031058.001075.001053.001057.002800029790200
2017-10-021029.001060.001026.001050.002150022562800
2017-09-291023.001030.001011.001024.001710017468900
2017-09-281060.001060.001010.001029.004920050773600
2017-09-271068.001096.001045.001057.002970031401700
2017-09-261157.001158.001053.001080.00112200122623500
2017-09-251098.001159.001087.001158.00160900182187800
2017-09-221057.001087.001053.001083.004110044038600
2017-09-211040.001060.001037.001053.003240034005200
2017-09-201029.001065.001020.001040.003800039412900
2017-09-191010.001030.001008.001020.003240032914200
2017-09-151003.001009.00998.001001.0089008920300
2017-09-141012.001015.00995.001001.001960019687900
2017-09-131010.001014.001007.001009.0092009298400
2017-09-121014.001019.001006.001009.001000010097200
2017-09-111006.001028.001006.001012.001400014197200
2017-09-08994.001000.00987.00997.001410014019000
2017-09-07994.00999.00990.00994.0092009145400
2017-09-06990.001002.00990.00994.001120011144400
2017-09-051005.001007.00990.00992.002160021507500
2017-09-041008.001008.001002.001003.0088008839800
2017-09-011014.001014.001008.001008.0083008383300
2017-08-311010.001015.001008.001014.001600016175400
2017-08-301013.001013.001001.001008.001610016186900
2017-08-291010.001018.001005.001011.0073007369200
2017-08-281007.001020.001005.001020.0090009116800
2017-08-251025.001025.001006.001006.0065006576200
2017-08-241020.001026.001014.001017.0088008968300
2017-08-231006.001020.001006.001012.0063006389800
2017-08-221014.001014.001003.001003.0064006440900
2017-08-211010.001016.001003.001006.001640016545200
2017-08-181028.001028.001007.001016.001160011785500
2017-08-171031.001031.001015.001026.0058005943700
2017-08-161017.001040.001014.001031.001090011203400
2017-08-151002.001030.00998.001017.003450034936300
2017-08-141000.001007.001000.001002.001250012535900
2017-08-101019.001019.001001.001008.001500015092900
2017-08-091011.001016.001007.001009.0088008885800
2017-08-081012.001022.001010.001021.00990010057700
2017-08-071016.001030.001006.001013.002150021838100
2017-08-041007.001018.001003.001011.001570015848300
2017-08-031022.001029.001007.001007.001690017099000
2017-08-021018.001031.001011.001022.001430014597500
2017-08-011055.001055.001010.001017.002790028530400
2017-07-311078.001082.001011.001057.005200054988500
2017-07-281017.001090.001005.001079.005580058257000
2017-07-271048.001048.001019.001019.001630016748400
2017-07-261033.001041.001030.001030.002730028194700
2017-07-251018.001060.001016.001056.003010031296900
2017-07-241020.001021.001003.001021.003240032780700
2017-07-211017.001040.001017.001026.002980030521200
2017-07-201035.001035.001012.001024.003030031020600
2017-07-191016.001050.001011.001015.005790059320600
2017-07-181049.001055.001000.001017.007770079655900
2017-07-141050.001060.001038.001041.004410046244100
2017-07-131095.001099.001056.001061.006390068639700
2017-07-121105.001114.001090.001094.004730052157600
2017-07-111113.001132.001110.001117.006320070634500
2017-07-101123.001151.001090.001101.0097600109165800
2017-07-071201.001201.001127.001127.00113400130458000
2017-07-061243.001270.001187.001202.0093900114769000
2017-07-051307.001309.001229.001248.0098700124421500
2017-07-041416.001429.001280.001327.00161500217407200
2017-07-031455.001509.001400.001431.00230600331384700
2017-06-301495.001639.001400.001550.00482600742835400
2017-06-291168.001435.001146.001435.00473600622053300
2017-06-281115.001172.001053.001149.00137600153490600
2017-06-272181.002400.002081.002236.0094600206651100
2017-06-262400.002419.002173.002263.0091700210529300
2017-06-231997.002499.001997.002400.00196100451026300
2017-06-221950.002000.001950.002000.003150062386600
2017-06-211947.001996.001902.001950.003640070675500
2017-06-201768.002029.001764.001947.00141500268849400
2017-06-191695.001765.001686.001736.004160071520400
2017-06-161700.001700.001672.001695.002330039440100
2017-06-151662.001685.001657.001681.002030033920200
2017-06-141657.001698.001657.001662.002210036974200
2017-06-131650.001657.001610.001657.002010032994100
2017-06-121610.001675.001595.001657.004230068716700
2017-06-091552.001629.001551.001608.004840076740700
2017-06-081685.001697.001551.001632.00122100199360200
2017-06-071719.001777.001650.001729.00412200704607900
2017-06-061481.001489.001431.001489.0082600122345200
2017-06-051194.001197.001170.001189.001810021459200
2017-06-021205.001208.001142.001181.003960047003500
2017-06-011190.001200.001140.001200.004560053671500
2017-05-311156.001156.001112.001130.003420038986400
2017-05-301150.001280.001090.001140.00176600207515900
2017-05-291090.001091.001055.001060.004540048917400
2017-05-261086.001101.001086.001101.002630028767700
2017-05-251082.001095.001082.001095.001510016441500
2017-05-241096.001103.001089.001094.001920021067900
2017-05-231100.001110.001082.001100.002660029274700
2017-05-221109.001109.001080.001100.002470027054900
2017-05-191111.001114.001075.001105.005100055926200
2017-05-181040.001108.001024.001098.006060064716500
2017-05-171015.001041.001005.001041.005450055483100
2017-05-161042.001042.00992.001019.00165000168753000
2017-05-15893.00893.00890.00892.0067005973700
2017-05-12892.00894.00890.00893.0034003034000
2017-05-11894.00895.00889.00892.0072006424800
2017-05-10894.00896.00891.00894.0088007866200
2017-05-09889.00895.00888.00894.0080007128900
2017-05-08883.00890.00881.00888.001610014251200
2017-05-02879.00881.00874.00876.0072006322600
2017-05-01880.00884.00876.00879.0081007128100
2017-04-28885.00886.00880.00883.0058005118600
2017-04-27882.00886.00878.00885.0062005473300
2017-04-26878.00887.00877.00880.0079006962900
2017-04-25875.00877.00870.00877.0077006728400
2017-04-24874.00874.00860.00864.0074006433400
2017-04-21868.00870.00866.00870.0038003299400
2017-04-20866.00866.00861.00865.0038003286600
2017-04-19867.00867.00856.00856.0034002930600
2017-04-18855.00855.00850.00855.0015001279400
2017-04-17847.00852.00847.00850.0036003056800
2017-04-14846.00851.00845.00847.0023001948500
2017-04-13846.00848.00844.00848.0022001860900
2017-04-12851.00859.00846.00847.0057004845200
2017-04-11856.00860.00855.00856.0026002226400
2017-04-10863.00865.00853.00860.0063005426600
2017-04-07836.00851.00836.00848.0055004635400
2017-04-06856.00857.00832.00844.00102008635900
2017-04-05856.00861.00856.00856.0022001886800
2017-04-04866.00870.00855.00855.0073006305800
2017-04-03872.00872.00863.00865.0048004164600
2017-03-31868.00872.00866.00869.0051004434900
2017-03-30867.00870.00863.00863.0043003730300
2017-03-29854.00864.00851.00862.0060005145800
2017-03-28845.00855.00845.00855.0096008135100
2017-03-27851.00853.00846.00853.0078006634800
2017-03-24846.00853.00846.00853.0033002800000
2017-03-23856.00856.00845.00848.0038003228700
2017-03-22858.00865.00856.00857.0064005490900
2017-03-21866.00869.00863.00866.0098008483800
2017-03-17872.00873.00866.00870.0077006703400
2017-03-16874.00876.00870.00873.0043003754000
2017-03-15872.00876.00867.00873.0091007922200
2017-03-14868.00874.00868.00870.0055004785900
2017-03-13874.00880.00871.00873.0052004541500
2017-03-10878.00885.00868.00875.0095008336600
2017-03-09880.00890.00871.00878.001210010671000
2017-03-08845.00866.00845.00866.001660014174000
2017-03-07837.00843.00836.00841.0057004780300
2017-03-06834.00839.00833.00835.0031002588200
2017-03-03837.00837.00833.00833.0030002507200
2017-03-02838.00840.00833.00835.0084007023400
2017-03-01831.00836.00828.00836.0095007904700
2017-02-28825.00833.00824.00825.0055004550300
2017-02-27825.00830.00823.00825.0072005944400
2017-02-24822.00828.00822.00826.0016001321800
2017-02-23827.00827.00821.00826.0024001980400
2017-02-22827.00827.00824.00825.0022001815700
2017-02-21824.00826.00822.00826.0042003461300
2017-02-20818.00824.00818.00824.0076006225100
2017-02-17822.00825.00821.00824.0036002962000
2017-02-16818.00823.00816.00820.0056004591100
2017-02-15814.00815.00811.00815.0026002115200
2017-02-14816.00819.00813.00813.0055004490500
2017-02-13813.00814.00811.00814.0039003171000
2017-02-10815.00815.00808.00811.0043003493300
2017-02-09813.00813.00807.00812.0030002430600
2017-02-08813.00813.00809.00810.0018001459200
2017-02-07810.00812.00809.00812.0030002432400
2017-02-06810.00812.00807.00811.0033002674800
2017-02-03802.00809.00802.00807.0018001448500
2017-02-02805.00812.00804.00804.00700564600
2017-02-01804.00810.00802.00804.0019001530400
2017-01-31812.00812.00803.00804.0055004437700
2017-01-30809.00811.00805.00806.0026002102300
2017-01-27810.00813.00808.00808.0014001133200
2017-01-26814.00814.00807.00813.0047003821800
2017-01-25807.00809.00807.00809.0017001373900
2017-01-24814.00814.00805.00805.0023001862900
2017-01-23817.00818.00814.00815.0046003755100
2017-01-20809.00812.00805.00812.001260010204800
2017-01-19804.00805.00799.00803.0035002811700
2017-01-18803.00804.00800.00800.0013001042400
2017-01-17803.00804.00798.00799.0040003203800
2017-01-16803.00806.00802.00803.0028002250200
2017-01-13805.00805.00801.00803.0048003855700
2017-01-12808.00808.00802.00804.0040003216800
2017-01-11798.00805.00798.00801.0030002405900
2017-01-10799.00800.00792.00797.0053004223700
2017-01-06791.00794.00790.00793.0037002929700
2017-01-05788.00791.00788.00789.0020001579600
2017-01-04784.00789.00784.00788.0018001414200
2016-12-30781.00787.00780.00783.0024001878600
2016-12-29783.00783.00781.00781.0019001485300
2016-12-28790.00790.00780.00785.0035002740000
2016-12-27780.00790.00779.00783.0076005950200
2016-12-26780.00794.00762.00780.001910014948900
2016-12-22805.00805.00800.00803.0096007718700
2016-12-21804.00804.00800.00803.0038003051200
2016-12-20802.00804.00801.00803.0046003691300
2016-12-19801.00803.00799.00803.0044003523200
2016-12-16801.00804.00801.00803.0028002244800
2016-12-15803.00805.00801.00801.0038003052200
2016-12-14804.00805.00801.00802.0064005138000
2016-12-13800.00805.00800.00805.0019001524100
2016-12-12802.00804.00800.00800.0044003529400
2016-12-09794.00805.00794.00802.0084006715800
2016-12-08792.00795.00792.00792.0023001824900
2016-12-07794.00795.00790.00791.0032002535300
2016-12-06792.00795.00790.00793.0050003962600
2016-12-05787.00790.00787.00789.0020001576800
2016-12-02787.00790.00786.00789.0015001181300
2016-12-01788.00790.00787.00787.0039003072300
2016-11-30785.00790.00785.00787.0059004640500
2016-11-29791.00791.00785.00785.0088006919800
2016-11-28781.00796.00781.00790.002390018809400
2016-11-25815.00820.00815.00818.001670013639000
2016-11-24820.00823.00817.00817.0096007872900
2016-11-22820.00824.00816.00821.0090007387700
2016-11-21824.00824.00819.00824.0064005262300
2016-11-18824.00824.00821.00824.0069005675900
2016-11-17813.00823.00810.00822.0062005071600
2016-11-16807.00813.00807.00813.0026002107500
2016-11-15809.00810.00805.00810.0031002505600
2016-11-14808.00809.00803.00809.0055004432800
2016-11-11805.00807.00800.00807.0062004976500
2016-11-10808.00810.00800.00806.0067005405000
2016-11-09810.00810.00779.00793.001710013576100
2016-11-08810.00810.00806.00810.0064005174600
2016-11-07811.00815.00811.00812.0026002112500
2016-11-04810.00816.00805.00811.0091007363500
2016-11-02821.00824.00818.00819.0037003035800
2016-11-01811.00826.00811.00822.00109008881200
2016-10-31828.00835.00822.00825.0098008120100
2016-10-28837.00837.00822.00827.0072005961200
2016-10-27812.00836.00812.00826.001380011353600
2016-10-26810.00817.00810.00817.0058004714400
2016-10-25810.00813.00807.00813.0060004863300
2016-10-24810.00811.00805.00810.0040003236500
2016-10-21805.00813.00805.00806.0081006552700
2016-10-20806.00812.00805.00808.0096007759400
2016-10-19793.00804.00793.00804.00109008698600
2016-10-18787.00792.00787.00790.0037002921900

   ※ 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