[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 
2017-05-261086.001101.001086.001101.002630028767700
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
2016-10-17788.00789.00784.00787.0053004167800
2016-10-14788.00788.00782.00787.0060004709100
2016-10-13789.00790.00786.00788.0026002048100
2016-10-12788.00788.00786.00786.0025001968200
2016-10-11791.00791.00786.00786.0051004022100
2016-10-07789.00789.00783.00788.0066005187700
2016-10-06784.00789.00783.00785.0039003062900
2016-10-05786.00787.00782.00783.00107008396000
2016-10-04780.00792.00778.00785.005090039869200
2016-10-03789.00789.00777.00784.0057004461000
2016-09-30772.00790.00772.00774.0066005140700
2016-09-29780.00787.00775.00777.0068005312500
2016-09-28768.00781.00768.00769.0091007024400
2016-09-27778.00783.00758.00766.002670020641500
2016-09-26799.00808.00794.00805.00121009707300
2016-09-23784.00793.00784.00793.0032002520200
2016-09-21795.00795.00786.00786.0049003889500
2016-09-20779.00793.00779.00788.0079006182000
2016-09-16771.00777.00771.00774.0017001316600
2016-09-15769.00773.00760.00773.0036002765000
2016-09-14764.00764.00764.00764.00300229200
2016-09-13755.00768.00755.00768.0041003113700
2016-09-12770.00770.00760.00765.0048003678300
2016-09-09767.00769.00765.00769.0016001227400
2016-09-08767.00768.00764.00764.0041003141500
2016-09-07765.00766.00764.00765.001000764600
2016-09-06762.00766.00762.00765.0021001604200
2016-09-05765.00765.00764.00764.001100841200
2016-09-02770.00770.00764.00764.00500383800
2016-09-01766.00770.00764.00770.00800613100
2016-08-31765.00767.00765.00767.001100841800
2016-08-30765.00768.00765.00767.001000765800
2016-08-29765.00768.00765.00766.0033002524900
2016-08-26771.00771.00766.00771.0021001616400
2016-08-25768.00768.00767.00767.00700537400
2016-08-24768.00768.00765.00768.001300996300
2016-08-23767.00767.00765.00767.0036002760200
2016-08-22768.00768.00750.00752.0030002283600
2016-08-19768.00768.00764.00765.0021001611300
2016-08-18759.00766.00755.00758.0022001671900
2016-08-17768.00768.00760.00767.0016001225500
2016-08-16767.00767.00756.00756.00700532300
2016-08-15766.00767.00760.00760.001300995200
2016-08-12757.00757.00757.00757.00600454200
2016-08-10764.00764.00750.00764.0016001216800
2016-08-09762.00762.00752.00756.00600454400
2016-08-08762.00762.00752.00752.001100833600
2016-08-05751.00756.00742.00756.0015001119900
2016-08-04759.00759.00750.00755.0026001963900
2016-08-03773.00773.00764.00764.0020001542200
2016-08-02761.00771.00757.00761.0016001219900
2016-08-01765.00766.00760.00761.0016001220900
2016-07-29765.00766.00756.00756.001300989600
2016-07-28770.00770.00760.00764.0024001836000
2016-07-27764.00765.00764.00764.00800611600
2016-07-26765.00773.00765.00770.0028002154800
2016-07-25763.00765.00750.00752.0034002580400
2016-07-22771.00771.00762.00762.0030002298900
2016-07-21780.00782.00773.00775.0055004278100
2016-07-20786.00787.00767.00774.0034002653000
2016-07-19787.00792.00772.00772.0060004700200
2016-07-15785.00785.00760.00769.0078006064000
2016-07-14765.00770.00746.00757.001850014059600
2016-07-13750.00780.00750.00780.002000015308400
2016-07-12739.00746.00717.00738.0066004865800
2016-07-11729.00736.00726.00736.0057004165000
2016-07-08730.00730.00726.00726.00400290900
2016-07-07731.00732.00722.00732.00800584100
2016-07-06723.00723.00712.00722.0024001726800
2016-07-05728.00731.00721.00731.00800581900
2016-07-04720.00733.00719.00726.0017001232100
2016-07-01734.00734.00720.00720.0025001819000
2016-06-30733.00734.00723.00724.0034002475700
2016-06-29720.00737.00715.00723.0063004557100
2016-06-28686.00710.00685.00710.0036002512000
2016-06-27680.00719.00680.00703.0081005603600
2016-06-24711.00726.00668.00685.001600011060000
2016-06-23712.00733.00712.00717.0091006537500
2016-06-22751.00751.00728.00735.0018001323900
2016-06-21757.00758.00742.00742.0047003536200
2016-06-20759.00759.00723.00743.0062004635100
2016-06-17736.00743.00722.00731.0030002195700
2016-06-16735.00747.00720.00721.0035002544900
2016-06-15713.00750.00713.00750.0033002372500
2016-06-14725.00726.00713.00716.0042003020200
2016-06-13753.00754.00720.00723.0059004335300
2016-06-10760.00770.00750.00753.0082006245600
2016-06-09761.00762.00745.00746.0050003774600
2016-06-08758.00766.00756.00766.0037002818100
2016-06-07730.00759.00728.00751.0043003203100
2016-06-06745.00745.00715.00726.0078005694100
2016-06-03750.00750.00730.00731.0046003383000
2016-06-02761.00761.00732.00742.00111008296400
2016-06-01763.00766.00762.00762.0036002749900
2016-05-31780.00780.00761.00764.001460011258300
2016-05-30774.00778.00769.00777.0074005720600
2016-05-27758.00779.00758.00771.002100016112800
2016-05-26809.00810.00805.00808.001950015752900
2016-05-25813.00813.00800.00811.00117009461500
2016-05-24812.00817.00812.00813.0075006103300
2016-05-23817.00817.00815.00817.0055004490100

   ※ 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