[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 
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
2016-08-12464.00464.00461.00464.0027001251300
2016-08-10463.00464.00462.00464.0059002732500
2016-08-09465.00465.00462.00462.0037001715000
2016-08-08465.00466.00463.00465.0022001022700
2016-08-05463.00465.00462.00465.0033001529000
2016-08-04463.00465.00462.00462.0022001017600
2016-08-03465.00465.00462.00462.0046002134100
2016-08-02466.00466.00464.00465.001800837000
2016-08-01466.00466.00465.00466.0033001537400
2016-07-29465.00467.00464.00467.00900418900
2016-07-28468.00468.00465.00466.0027001258200
2016-07-27465.00468.00464.00466.0025001164800
2016-07-26468.00468.00463.00465.00900418600
2016-07-25466.00468.00462.00467.0039001816700
2016-07-22466.00468.00462.00465.001400653000
2016-07-21463.00467.00460.00467.0026001201100
2016-07-20463.00463.00459.00463.001700785200
2016-07-19467.00467.00456.00459.0031001438000
2016-07-15454.00458.00451.00458.0044002000900
2016-07-14458.00458.00454.00454.0040001821300
2016-07-13457.00459.00455.00455.0033001509400
2016-07-12460.00464.00457.00458.0036001652700
2016-07-11463.00465.00457.00465.0036001660700
2016-07-08467.00467.00461.00462.001800834800
2016-07-07463.00465.00461.00465.001900881700
2016-07-06454.00465.00453.00463.0024001094000
2016-07-05464.00465.00455.00456.002000922800
2016-07-04454.00458.00454.00454.001800819300
2016-07-01450.00451.00445.00451.002100942100
2016-06-30445.00449.00445.00449.00800356800
2016-06-29441.00443.00440.00443.001400617300
2016-06-28432.00441.00432.00441.002000867700
2016-06-27418.00433.00418.00432.00110004622300
2016-06-24456.00456.00425.00425.0083003675600
2016-06-23453.00453.00451.00451.00300135700
2016-06-22452.00458.00448.00450.0044001984900
2016-06-21455.00456.00450.00450.0024001087100
2016-06-20455.00456.00453.00453.00900409600
2016-06-17455.00455.00453.00455.0030001364800
2016-06-16454.00456.00450.00455.0033001492700
2016-06-15455.00459.00453.00453.0024001091300
2016-06-14455.00457.00455.00455.0023001047200
2016-06-13466.00466.00460.00460.001800835100
2016-06-10465.00466.00463.00466.002100976000
2016-06-09465.00465.00462.00465.001200556400
2016-06-08465.00465.00462.00463.0025001161700
2016-06-07462.00464.00460.00463.00900416000
2016-06-06456.00464.00456.00458.001600734700
2016-06-03455.00458.00455.00456.001600729500
2016-06-02457.00459.00455.00457.0022001004100
2016-06-01461.00463.00457.00457.0036001652500
2016-05-31464.00464.00460.00462.001000461900
2016-05-30465.00465.00456.00462.002100967100
2016-05-27456.00460.00456.00457.001200549700
2016-05-26452.00456.00452.00453.001300589100
2016-05-25458.00458.00452.00453.001900862500
2016-05-24456.00458.00456.00457.00900410700
2016-05-23455.00459.00455.00456.001800820700
2016-05-20465.00465.00456.00458.002000918600
2016-05-19461.00462.00460.00461.001900874800
2016-05-18463.00467.00460.00461.0023001067400
2016-05-17461.00466.00457.00466.002100970600
2016-05-16463.00464.00458.00463.0025001152900
2016-05-13465.00465.00463.00463.001200556800
2016-05-12459.00464.00459.00464.00900415100
2016-05-11461.00463.00459.00460.002100966300
2016-05-10456.00459.00455.00459.001300593900
2016-05-09456.00456.00452.00455.00900409300
2016-05-06452.00456.00452.00456.001500680300
2016-05-02459.00459.00450.00452.0066002988500
2016-04-28465.00465.00461.00464.0023001064400
2016-04-27466.00467.00465.00466.001200559300
2016-04-26466.00466.00460.00464.0027001253800
2016-04-25465.00472.00464.00466.0040001871300
2016-04-22456.00468.00456.00461.0034001571600
2016-04-21458.00459.00455.00456.002100959100
2016-04-20454.00459.00451.00457.0030001365200
2016-04-19455.00456.00454.00454.001200546100
2016-04-18452.00454.00450.00454.002200994000
2016-04-15450.00454.00448.00452.0034001531700
2016-04-14453.00454.00452.00454.002200997000
2016-04-13448.00454.00447.00452.0046002069900
2016-04-12456.00459.00445.00447.0055002487200
2016-04-11458.00458.00452.00456.001700773800
2016-04-08454.00457.00454.00457.0028001271600
2016-04-07452.00460.00452.00454.002000914200
2016-04-06450.00455.00448.00455.0077003464900
2016-04-05459.00462.00452.00455.0051002327600
2016-04-04455.00458.00454.00458.0022001002500
2016-04-01460.00460.00452.00457.00100004557200
2016-03-31462.00462.00459.00462.0028001290200
2016-03-30462.00465.00461.00462.001900880600
2016-03-29458.00463.00458.00462.0034001561200
2016-03-28460.00467.00458.00458.0040001840800
2016-03-25463.00463.00460.00460.001800830400
2016-03-24465.00467.00460.00461.0025001158200
2016-03-23464.00465.00463.00465.0022001021300
2016-03-22465.00466.00464.00465.0024001116400
2016-03-18466.00466.00464.00466.001900884300
2016-03-17470.00470.00465.00466.0037001727100
2016-03-16468.00472.00467.00467.001900890300
2016-03-15467.00468.00463.00466.0024001116700
2016-03-14468.00477.00468.00468.0038001792800
2016-03-11468.00470.00466.00467.0036001684500
2016-03-10467.00469.00466.00468.001600748600
2016-03-09467.00470.00464.00464.0028001305200
2016-03-08471.00472.00467.00470.002000940000
2016-03-07464.00467.00462.00467.0031001441800
2016-03-04459.00466.00456.00465.0042001940700
2016-03-03466.00466.00455.00464.0034001571500
2016-03-02462.00475.00458.00466.0043001997000
2016-03-01455.00462.00455.00456.0030001376900
2016-02-29454.00461.00452.00452.0071003234000
2016-02-26456.00458.00452.00455.0081003679300
2016-02-25460.00460.00453.00455.0047002145900
2016-02-24465.00466.00461.00461.00179008291500
2016-02-23470.00471.00462.00466.00125005837600
2016-02-22452.00474.00452.00470.005700026250000
2016-02-19533.00539.00533.00539.00900482900
2016-02-18536.00542.00536.00542.0040002157700
2016-02-17520.00541.00520.00541.0039002064700
2016-02-16524.00524.00514.00515.0028001452800
2016-02-15506.00522.00506.00514.0048002445100
2016-02-12520.00529.00501.00501.00102005165500
2016-02-10550.00551.00520.00534.0078004173500
2016-02-09557.00568.00550.00551.0046002564400
2016-02-08565.00567.00560.00567.0024001356700
2016-02-05563.00571.00560.00570.0022001244000
2016-02-04575.00575.00565.00573.0020001141600
2016-02-03561.00575.00561.00575.0028001590300
2016-02-02572.00572.00551.00570.0025001404900
2016-02-01570.00572.00570.00572.0020001141500
2016-01-29558.00570.00558.00569.0031001749700
2016-01-28565.00570.00557.00568.0028001580400
2016-01-27555.00565.00550.00565.0043002404800
2016-01-26555.00556.00543.00555.0022001212800
2016-01-25547.00557.00541.00555.0038002078700
2016-01-22520.00547.00520.00547.0084004415500
2016-01-21528.00547.00525.00528.0042002228200
2016-01-20550.00550.00528.00528.00106005695300
2016-01-19554.00559.00539.00548.00137007521400
2016-01-18553.00563.00553.00557.0026001443200
2016-01-15553.00571.00553.00571.0045002504500
2016-01-14551.00553.00549.00553.00108005947000
2016-01-13554.00573.00554.00560.0077004319500
2016-01-12589.00589.00555.00558.0090005135300
2016-01-08590.00590.00580.00582.0077004499600
2016-01-07589.00589.00583.00584.0027001585800
2016-01-06586.00589.00583.00587.0034001990400
2016-01-05586.00586.00582.00586.0030001755500
2016-01-04591.00591.00580.00581.0053003117300
2015-12-30574.00580.00573.00580.0031001788600
2015-12-29569.00573.00566.00568.0032001822900
2015-12-28548.00564.00548.00561.0050002771100
2015-12-25555.00555.00543.00548.002220012182600
2015-12-24573.00573.00560.00560.00140007944300
2015-12-22582.00583.00573.00573.0066003804100
2015-12-21578.00582.00575.00579.0056003239100
2015-12-18574.00578.00573.00578.0091005225700
2015-12-17576.00582.00575.00576.0051002941900
2015-12-16580.00580.00575.00576.0029001679500
2015-12-15582.00587.00575.00575.0083004822400
2015-12-14581.00592.00580.00589.0045002623700
2015-12-11593.00595.00593.00594.0036002135900
2015-12-10590.00595.00590.00591.0071004191000
2015-12-09600.00600.00596.00596.0021001256200
2015-12-08600.00600.00597.00599.0040002397800
2015-12-07599.00600.00598.00600.0045002696700
2015-12-04598.00599.00596.00598.001500896000
2015-12-03598.00600.00597.00598.0062003708800
2015-12-02600.00600.00597.00599.0027001616600
2015-12-01598.00600.00598.00598.00165009869700
2015-11-30600.00601.00598.00601.0038002279400
2015-11-27599.00600.00598.00598.0033001976600
2015-11-26598.00600.00598.00599.0032001914600

   ※ 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