[3168 東証2部] 黒谷 日足 時系列データ

[3168 東証2部] 黒谷 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-18901.00916.00896.00909.003710033564400
2017-08-17906.00922.00898.00911.0010950099840200
2017-08-16877.00897.00872.00891.004970044127600
2017-08-15907.00919.00874.00877.008420075452900
2017-08-14925.00927.00875.00892.00198900180131100
2017-08-10845.00850.00842.00843.001710014456700
2017-08-09854.00854.00840.00845.003140026588200
2017-08-08858.00863.00855.00857.002880024725400
2017-08-07870.00872.00859.00862.003450029874100
2017-08-04858.00859.00849.00855.001930016505300
2017-08-03845.00857.00838.00856.003310028044000
2017-08-02829.00846.00825.00844.002950024612200
2017-08-01839.00841.00829.00829.003790031612900
2017-07-31843.00848.00835.00839.002070017408400
2017-07-28840.00840.00831.00837.002280019071700
2017-07-27867.00868.00835.00836.007080060197800
2017-07-26858.00869.00858.00860.005060043581400
2017-07-25829.00858.00828.00854.006090051665100
2017-07-24827.00835.00811.00822.007470061525600
2017-07-21851.00851.00824.00830.007160059884200
2017-07-20847.00851.00841.00845.006350053710800
2017-07-19854.00864.00841.00852.00142300121247400
2017-07-18916.00928.00851.00852.00388300343453200
2017-07-141027.001090.00972.001018.00197000205416300
2017-07-131000.001025.00996.001021.008160082363700
2017-07-12970.001037.00954.001014.00123200122874600
2017-07-111039.001125.00963.00994.00278100292856300
2017-07-10980.001039.00980.001028.00111300112426900
2017-07-07946.00970.00936.00970.005070048323700
2017-07-06959.00980.00920.00946.0010060095973100
2017-07-05897.00941.00884.00935.007490068677400
2017-07-04935.00960.00857.00882.00138200126091900
2017-07-03888.00940.00888.00935.00135000123359400
2017-06-30850.00890.00845.00875.00125300108926200
2017-06-29839.00856.00826.00855.008540072194700
2017-06-28807.00856.00807.00844.00120300100391500
2017-06-27801.00806.00800.00806.0072005783500
2017-06-26808.00810.00788.00798.002640021155400
2017-06-23807.00815.00799.00799.003390027292200
2017-06-22810.00815.00803.00810.001990016090600
2017-06-21814.00816.00805.00810.003270026513800
2017-06-20810.00816.00802.00809.003320026892700
2017-06-19795.00808.00795.00807.003020024239200
2017-06-16785.00794.00779.00783.001840014439600
2017-06-15790.00791.00777.00783.001530011989200
2017-06-14798.00798.00790.00795.00111008807800
2017-06-13793.00807.00789.00797.001350010755200
2017-06-12780.00808.00780.00793.002210017580000
2017-06-09780.00787.00777.00786.0088006898000
2017-06-08783.00787.00777.00785.001630012755900
2017-06-07766.00781.00765.00780.001920014839700
2017-06-06787.00787.00772.00773.002040015868700
2017-06-05787.00794.00781.00785.001610012655900
2017-06-02793.00793.00781.00787.001740013695600
2017-06-01790.00805.00783.00783.002130016832500
2017-05-31808.00808.00788.00788.002620020816600
2017-05-30806.00807.00789.00806.001450011571500
2017-05-29792.00808.00790.00800.003460027681600
2017-05-26821.00821.00787.00790.004050032425600
2017-05-25810.00823.00802.00821.004900039836800
2017-05-24810.00810.00793.00799.002850022833800
2017-05-23807.00811.00792.00805.003770030204400
2017-05-22779.00798.00779.00798.005320041969600
2017-05-19758.00769.00743.00767.002970022389300
2017-05-18749.00759.00744.00753.005750043089000
2017-05-17766.00774.00756.00774.001990015229800
2017-05-16793.00794.00756.00757.007460057522500
2017-05-15784.00802.00780.00793.004110032322600
2017-05-12813.00819.00786.00803.009280074105900
2017-05-11830.00833.00815.00822.006990057531200
2017-05-10823.00828.00780.00818.00135400109582400
2017-05-09781.00814.00756.00814.00176100138741000
2017-05-08749.00775.00742.00767.0010730081406100
2017-05-02742.00754.00740.00754.004680034913100
2017-05-01733.00750.00733.00742.004340032110700
2017-04-28762.00765.00742.00748.007440056074200
2017-04-27750.00779.00742.00752.00163400123957100
2017-04-26743.00764.00742.00760.00162100121694500
2017-04-25727.00756.00722.00739.00220300162747200
2017-04-24794.00794.00728.00728.00451500343563900
2017-04-21800.00880.00757.00779.0015548001259875800
2017-04-20824.00860.00775.00787.001089900893988800
2017-04-19825.00870.00804.00830.0020584001719706200
2017-04-18850.00850.00807.00850.0012723001070518500
2017-04-17700.00700.00700.00700.001450010150000
2017-04-14576.00604.00576.00600.00109006469000
2017-04-13557.00584.00556.00584.0063003596600
2017-04-12571.00574.00561.00570.0062003521100
2017-04-11585.00589.00578.00581.0026001516700
2017-04-10585.00587.00581.00583.0046002684100
2017-04-07568.00575.00568.00575.0044002516800
2017-04-06569.00576.00560.00568.0084004758100
2017-04-05574.00577.00568.00576.00111006355700
2017-04-04595.00597.00570.00584.002020011755700
2017-04-03598.00602.00596.00597.0046002749300
2017-03-31604.00604.00594.00598.001600960500
2017-03-30590.00600.00587.00595.0086005096200
2017-03-29592.00600.00591.00591.0019001132200
2017-03-28589.00592.00585.00591.0037002176200
2017-03-27593.00594.00589.00590.0034002008500
2017-03-24595.00595.00587.00588.0030001773600
2017-03-23588.00590.00585.00586.0020001176600
2017-03-22588.00604.00586.00590.0078004623200
2017-03-21613.00613.00596.00604.00113006865000
2017-03-17589.00612.00589.00604.001730010399500
2017-03-16591.00593.00573.00579.001770010284300
2017-03-15592.00595.00592.00594.001400832300
2017-03-14599.00600.00591.00597.0060003575900
2017-03-13603.00606.00595.00599.00123007409600
2017-03-10611.00611.00586.00606.0090005394600
2017-03-09600.00614.00600.00612.003260019635200
2017-03-08581.00581.00581.00581.00300174300
2017-03-07580.00582.00577.00581.0036002087800
2017-03-06572.00588.00572.00582.0096005544600
2017-03-03575.00575.00570.00570.0059003370400
2017-03-02582.00582.00573.00573.0037002134700
2017-03-01569.00584.00564.00583.00119006833700
2017-02-28560.00569.00560.00569.0058003277800
2017-02-27565.00565.00559.00560.0075004227700
2017-02-24562.00567.00562.00565.0022001240000
2017-02-23569.00570.00565.00569.00131007418100
2017-02-22571.00575.00565.00569.00101005749200
2017-02-21575.00575.00570.00571.0037002120500
2017-02-20571.00575.00567.00571.00124007079400
2017-02-17573.00575.00563.00571.00115006551300
2017-02-16570.00580.00562.00577.002450014019700
2017-02-15550.00554.00545.00554.0048002642400
2017-02-14550.00560.00549.00554.00165009137900
2017-02-13523.00550.00523.00542.001890010161300
2017-02-10515.00526.00515.00523.0039002021900
2017-02-09510.00521.00510.00516.0041002113800
2017-02-08519.00519.00510.00510.0030001550300
2017-02-07525.00525.00503.00509.0082004235400
2017-02-06524.00529.00515.00520.0026001357200
2017-02-03524.00526.00524.00524.00700367100
2017-02-02525.00529.00515.00529.0064003337000
2017-02-01533.00535.00524.00527.0043002270100
2017-01-31532.00532.00528.00531.001300690600
2017-01-30521.00531.00521.00528.0093004901900
2017-01-27514.00523.00514.00518.0095004936300
2017-01-26513.00515.00513.00514.001800925900
2017-01-25515.00515.00511.00514.0032001641000
2017-01-24515.00515.00512.00515.001300668900
2017-01-23509.00516.00509.00515.0056002874800
2017-01-20512.00517.00503.00509.0045002295700
2017-01-19511.00513.00508.00512.0052002653000
2017-01-18512.00513.00507.00511.0090004589100
2017-01-17520.00525.00512.00516.00114005914800
2017-01-16515.00523.00513.00520.002550013218600
2017-01-13508.00509.00505.00509.001900964400
2017-01-12506.00508.00504.00508.001700860700
2017-01-11507.00509.00505.00506.0021001065100
2017-01-10499.00502.00498.00502.0044002199500
2017-01-06490.00496.00490.00493.0040001972000
2017-01-05488.00491.00486.00489.0035001708300
2017-01-04483.00491.00483.00488.0038001849600
2016-12-30483.00489.00480.00483.0049002372200
2016-12-29492.00492.00483.00488.0022001068000
2016-12-28485.00493.00482.00492.0077003766700
2016-12-27486.00486.00479.00485.00183008835400
2016-12-26494.00495.00486.00493.0041002015000
2016-12-22491.00509.00490.00494.0083004125800
2016-12-21491.00505.00491.00492.00106005273200
2016-12-20497.00497.00488.00491.0053002600300
2016-12-19499.00499.00495.00498.0024001193600
2016-12-16504.00504.00496.00499.0027001352400
2016-12-15500.00503.00498.00498.0033001648300
2016-12-14502.00502.00498.00500.0029001450300
2016-12-13507.00511.00498.00506.002140010829200
2016-12-12513.00513.00507.00507.001800915600
2016-12-09510.00515.00509.00513.001800921400
2016-12-08515.00515.00501.00510.00120006104600
2016-12-07511.00516.00511.00515.00120006161800
2016-12-06498.00511.00497.00509.00126006368300
2016-12-05496.00499.00495.00498.0055002727800
2016-12-02492.00498.00492.00496.0054002668600
2016-12-01490.00495.00490.00494.0079003887300
2016-11-30488.00493.00487.00489.0078003819900
2016-11-29481.00487.00481.00485.0067003243100
2016-11-28481.00485.00475.00479.00106005085400
2016-11-25474.00484.00474.00477.0078003743100
2016-11-24470.00482.00470.00473.002890013681100
2016-11-22468.00471.00466.00469.0085003985800
2016-11-21468.00469.00466.00468.0039001823800
2016-11-18464.00469.00464.00466.0035001631500
2016-11-17461.00469.00461.00462.001400647700
2016-11-16463.00469.00460.00465.0057002646600
2016-11-15458.00462.00453.00462.0063002888900
2016-11-14451.00462.00448.00458.0092004182200
2016-11-11443.00451.00443.00449.0049002199700
2016-11-10437.00449.00437.00441.0028001236700
2016-11-09450.00451.00435.00435.0078003445200
2016-11-08446.00447.00446.00446.00800356900
2016-11-07446.00446.00446.00446.00900401400
2016-11-04447.00447.00446.00446.001300580600
2016-11-02450.00450.00446.00446.00700313300
2016-11-01450.00450.00450.00450.002200990000
2016-10-31448.00449.00445.00446.002200984400
2016-10-28448.00448.00448.00448.001300582400
2016-10-27445.00450.00445.00447.001900853100
2016-10-26450.00450.00445.00445.00800357800
2016-10-25449.00449.00445.00449.00700313900
2016-10-24445.00448.00443.00448.001300579600
2016-10-21443.00446.00443.00444.00600266400
2016-10-20442.00447.00442.00447.00900400600
2016-10-19446.00446.00442.00442.0020088800
2016-10-18445.00447.00445.00446.00900401200
2016-10-17443.00448.00443.00447.0043001917900
2016-10-14442.00444.00442.00442.001700752700
2016-10-13443.00444.00441.00441.0023001017800
2016-10-12439.00442.00439.00442.0057002507000
2016-10-11444.00445.00440.00440.0045001991500
2016-10-07443.00445.00442.00443.0065002885200
2016-10-06437.00442.00437.00440.002100923900
2016-10-05437.00440.00437.00437.0026001136600
2016-10-04437.00437.00436.00437.002100916500
2016-10-03441.00442.00436.00436.0032001404800
2016-09-30441.00442.00439.00442.0023001011600
2016-09-29443.00443.00442.00443.001300575400
2016-09-28443.00443.00442.00443.001500664200
2016-09-27441.00442.00440.00442.001600705200
2016-09-26440.00441.00440.00441.00900396200
2016-09-23440.00443.00439.00441.0037001628100
2016-09-21442.00442.00440.00440.0024001058100
2016-09-20442.00445.00441.00442.001500664000
2016-09-16443.00444.00442.00443.0026001151100
2016-09-15442.00445.00442.00445.002200977600
2016-09-14443.00444.00442.00442.0023001018300
2016-09-13444.00447.00443.00444.0024001065100
2016-09-12444.00446.00443.00445.001500667100
2016-09-09446.00446.00443.00445.0023001021100
2016-09-08450.00450.00446.00446.001300582000
2016-09-07444.00450.00443.00450.0047002101700
2016-09-06442.00444.00442.00444.001500664900
2016-09-05442.00445.00441.00442.002000885200
2016-09-02445.00445.00444.00445.002000888300
2016-09-01442.00445.00440.00445.0023001016500
2016-08-31445.00445.00442.00442.0033001464300
2016-08-30442.00447.00441.00441.0059002615600
2016-08-29449.00462.00437.00440.003500015666300
2016-08-26473.00474.00460.00462.008140038367800
2016-08-25472.00473.00471.00472.00165007789900
2016-08-24470.00473.00470.00473.0096004523000
2016-08-23469.00470.00467.00470.0055002577800
2016-08-22468.00468.00466.00468.0063002944300
2016-08-19465.00467.00465.00466.0027001257700
2016-08-18467.00467.00464.00465.0025001164200
2016-08-17466.00467.00464.00467.0045002097600
2016-08-16466.00467.00465.00466.0051002375700
2016-08-15464.00466.00464.00466.0055002556400

   ※ 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