[3160 東証2部] 大光 日足 時系列データ

[3160 東証2部] 大光 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
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
2016-05-20814.00817.00813.00815.0040003257300
2016-05-19813.00818.00813.00815.0014001141200
2016-05-18822.00828.00811.00813.001520012485000
2016-05-17815.00822.00815.00819.0063005151100
2016-05-16823.00825.00815.00815.0082006746900
2016-05-13817.00823.00815.00823.0066005406900
2016-05-12814.00818.00814.00818.0024001956900
2016-05-11817.00819.00810.00815.0075006100400
2016-05-10818.00820.00813.00819.0042003431500
2016-05-09816.00818.00816.00818.0039003186600
2016-05-06816.00819.00815.00819.0043003513400
2016-05-02803.00816.00803.00815.0056004518000
2016-04-28824.00830.00823.00823.0053004380100
2016-04-27837.00837.00825.00825.0041003401900
2016-04-26840.00843.00829.00830.0077006441900
2016-04-25829.00838.00825.00838.0058004818500
2016-04-22825.00826.00821.00826.0028002309100
2016-04-21819.00825.00818.00819.0037003034200
2016-04-20819.00819.00812.00812.0049004003600
2016-04-19815.00820.00814.00817.0018001470200
2016-04-18809.00810.00806.00806.0021001697200
2016-04-15819.00819.00804.00807.0063005112300
2016-04-14813.00817.00812.00816.0040003257600
2016-04-13810.00810.00804.00809.0020001616800
2016-04-12797.00809.00796.00809.0026002081200
2016-04-11798.00798.00785.00789.0050003960700
2016-04-08784.00798.00784.00798.0037002912200
2016-04-07793.00801.00788.00788.0043003407800
2016-04-06795.00797.00794.00794.0031002464700
2016-04-05805.00805.00794.00796.0039003115900
2016-04-04801.00813.00798.00798.00123009886000
2016-04-01852.00852.00792.00816.001330011045600
2016-03-31844.00857.00840.00847.001300011072100
2016-03-30842.00845.00838.00839.0072006057500
2016-03-29850.00858.00822.00848.002940024897600
2016-03-28836.00848.00835.00848.001570013193400
2016-03-25821.00828.00821.00828.0073006013500
2016-03-24813.00819.00813.00819.0035002859200
2016-03-23817.00817.00813.00817.0018001467400
2016-03-22813.00819.00812.00816.0084006844400
2016-03-18814.00816.00772.00793.001460011668200
2016-03-17808.00815.00808.00808.0061004947000
2016-03-16801.00810.00801.00806.0052004197500
2016-03-15800.00803.00796.00799.0039003121800
2016-03-14798.00802.00788.00798.0061004857400
2016-03-11776.00798.00776.00798.0055004333400
2016-03-10765.00775.00763.00775.0057004384000
2016-03-09756.00759.00756.00759.00400302900
2016-03-08754.00755.00753.00754.0018001356600
2016-03-07754.00754.00751.00753.0045003387200
2016-03-04752.00754.00746.00754.0037002775200
2016-03-03753.00756.00752.00752.0015001129800
2016-03-02755.00756.00753.00753.0019001434600
2016-03-01753.00753.00750.00753.0021001579200
2016-02-29740.00752.00740.00752.0028002084800
2016-02-26739.00740.00737.00738.001300959300
2016-02-25725.00726.00725.00726.00700507600
2016-02-24722.00723.00720.00720.001100793800
2016-02-23751.00751.00720.00721.0033002437800
2016-02-22729.00738.00729.00738.0065004764800
2016-02-19717.00720.00715.00720.0062004447100
2016-02-18706.00716.00706.00716.0046003266200
2016-02-17701.00705.00699.00705.0031002172900
2016-02-16705.00707.00703.00704.0018001269500
2016-02-15713.00713.00690.00698.0029002028200
2016-02-12681.00698.00681.00684.0064004375200
2016-02-10735.00735.00699.00720.00100007165300
2016-02-09739.00739.00720.00720.0018001310000
2016-02-08715.00750.00715.00740.0025001836600
2016-02-05737.00737.00715.00715.0046003320800
2016-02-04748.00748.00727.00737.0016001176300
2016-02-03751.00751.00719.00745.001670012149600
2016-02-02759.00761.00750.00753.0045003399200
2016-02-01745.00757.00738.00753.0049003662300
2016-01-29721.00734.00720.00730.00121008744500
2016-01-28716.00720.00714.00715.0022001574100
2016-01-27715.00724.00715.00716.0029002083400
2016-01-26728.00730.00714.00714.0056004064000
2016-01-25726.00729.00713.00714.0068004914200
2016-01-22685.00698.00681.00693.0051003503800
2016-01-21693.00700.00676.00676.001750012084700
2016-01-20741.00741.00704.00704.0096006926900
2016-01-19718.00730.00717.00726.0033002381000
2016-01-18730.00731.00714.00723.0099007182000
2016-01-15765.00770.00745.00745.0079005952500
2016-01-14755.00760.00750.00756.0090006779400
2016-01-13762.00786.00760.00777.0082006328300
2016-01-12799.00799.00751.00755.001300010081800
2016-01-08789.00800.00780.00795.0085006702500
2016-01-07805.00810.00790.00792.001400011160300
2016-01-06819.00820.00805.00806.001440011689900
2016-01-05830.00830.00820.00826.0049004033400
2016-01-04833.00839.00824.00831.0074006143100
2015-12-30828.00839.00802.00839.001520012502600
2015-12-29833.00833.00817.00832.001750014461600
2015-12-28831.00850.00825.00835.004840040211300
2015-12-25854.00875.00853.00875.001830015798100
2015-12-24870.00876.00857.00866.001290011193000
2015-12-22876.00876.00847.00856.001590013709900
2015-12-21840.00861.00834.00861.001300011005700
2015-12-18859.00867.00841.00850.001800015361200
2015-12-17868.00876.00865.00868.00109009488500
2015-12-16874.00874.00857.00863.0074006408300
2015-12-15895.00897.00850.00869.007050061481700
2015-12-14846.00904.00840.00881.006410055529000
2015-12-11841.00849.00840.00849.00110009291700
2015-12-10836.00840.00833.00837.0057004764200
2015-12-09841.00843.00836.00843.00108009076700
2015-12-08837.00842.00830.00835.00104008703300
2015-12-07832.00840.00830.00835.00119009936100
2015-12-04821.00830.00818.00830.0078006417100
2015-12-03824.00834.00819.00821.001390011483100
2015-12-02813.00825.00813.00824.001460011982500

   ※ 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