[3372 東証2部] 関門海 日足 時系列データ

[3372 東証2部] 関門海 (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-20465.00465.00461.00464.004880022572200
2017-09-19467.00467.00460.00465.007870036555000
2017-09-15455.00464.00453.00463.004820022152100
2017-09-14460.00461.00451.00453.004210019197500
2017-09-13462.00462.00455.00457.002900013298500
2017-09-12460.00463.00454.00461.003520016137000
2017-09-11450.00459.00450.00457.002870013032200
2017-09-08443.00449.00443.00444.002690011971200
2017-09-07450.00453.00446.00446.002870012879700
2017-09-06442.00452.00439.00445.005150022950400
2017-09-05467.00470.00439.00450.0013870062554600
2017-09-04466.00475.00464.00464.007600035538700
2017-09-01485.00490.00463.00482.008750041868800
2017-08-31479.00490.00477.00485.006650032090300
2017-08-30477.00479.00473.00473.00141006705200
2017-08-29466.00479.00465.00477.005350025289800
2017-08-28468.00471.00466.00470.002560011991200
2017-08-25470.00472.00464.00464.003390015859900
2017-08-24469.00470.00461.00465.002170010132000
2017-08-23461.00470.00461.00469.003700017242200
2017-08-22459.00462.00455.00457.002920013369000
2017-08-21459.00463.00456.00459.002210010146600
2017-08-18460.00465.00451.00458.005080023282900
2017-08-17464.00476.00461.00468.005780027087500
2017-08-16444.00464.00441.00457.008610039160000
2017-08-15444.00451.00437.00438.005380023869900
2017-08-14453.00455.00442.00443.004390019629900
2017-08-10459.00465.00452.00454.004800021943200
2017-08-09461.00462.00446.00457.005910026853600
2017-08-08450.00468.00450.00465.006520030077500
2017-08-07449.00450.00435.00450.008330036981400
2017-08-04451.00453.00448.00449.005070022817200
2017-08-03468.00470.00452.00453.007520034456500
2017-08-02452.00479.00452.00467.007950037162500
2017-08-01461.00463.00449.00450.0012190055221800
2017-07-31466.00472.00455.00461.0014700068275300
2017-07-28506.00510.00480.00480.0018010089250600
2017-07-27482.00501.00482.00498.0018710092446600
2017-07-26462.00478.00458.00478.008980042166900
2017-07-25496.00499.00455.00465.00407400197068300
2017-07-24500.00503.00488.00494.00327400162842600
2017-07-21472.00488.00472.00484.00341800163159600
2017-07-20461.00470.00461.00468.0011070051609500
2017-07-19447.00465.00442.00458.0012310055992500
2017-07-18447.00457.00444.00444.00311900139708300
2017-07-14453.00520.00443.00453.001769800839547800
2017-07-13438.00448.00436.00447.00355700156301900
2017-07-12445.00447.00438.00438.00385800171190300
2017-07-11436.00448.00429.00447.00382100167392200
2017-07-10418.00434.00418.00434.00337500142651600
2017-07-07401.00425.00399.00424.0021830090043700
2017-07-06400.00410.00400.00402.0013090052842000
2017-07-05390.00402.00381.00398.0018830073713200
2017-07-04395.00408.00390.00392.00448000179038100
2017-07-03398.00401.00387.00387.00264300104148000
2017-06-30377.00399.00377.00393.0023870092099000
2017-06-29374.00405.00374.00382.00348900134338200
2017-06-28372.00373.00365.00369.009260034156700
2017-06-27378.00378.00370.00373.009220034440600
2017-06-26368.00386.00367.00378.0021740082047900
2017-06-23381.00388.00360.00360.00530800196634900
2017-06-22362.00439.00359.00388.001641500690982000
2017-06-21362.00363.00358.00359.00266009588500
2017-06-20365.00366.00357.00357.0015550056540900
2017-06-19352.00363.00352.00360.004690016751300
2017-06-16353.00354.00349.00351.003700013008600
2017-06-15353.00356.00347.00350.005090017890200
2017-06-14364.00368.00344.00351.0019530069294900
2017-06-13360.00362.00354.00360.006640023729300
2017-06-12360.00377.00350.00359.0022410080952800
2017-06-09335.00352.00331.00352.0021240072897400
2017-06-08332.00336.00332.00335.00176005868400
2017-06-07332.00334.00328.00333.006530021584000
2017-06-06337.00337.00330.00332.006480021517300
2017-06-05333.00338.00332.00334.005410018116700
2017-06-02339.00339.00330.00332.006950023175300
2017-06-01342.00344.00331.00338.0012340041568100
2017-05-31339.00344.00337.00343.005380018315900
2017-05-30344.00344.00337.00337.007010023858100
2017-05-29337.00347.00337.00343.0011060037980500
2017-05-26341.00346.00336.00336.0012120041183200
2017-05-25333.00345.00333.00337.009170031171400
2017-05-24329.00337.00329.00332.005950019755200
2017-05-23328.00332.00328.00330.009530031477300
2017-05-22329.00333.00326.00326.009080029820400
2017-05-19329.00332.00325.00326.006330020748400
2017-05-18325.00329.00325.00328.004710015396000
2017-05-17329.00333.00327.00329.003830012641300
2017-05-16338.00338.00327.00327.008240027348900
2017-05-15325.00328.00322.00324.005240017045800
2017-05-12329.00331.00324.00324.005360017537900
2017-05-11327.00338.00325.00328.0011670038542100
2017-05-10329.00329.00326.00326.004040013219800
2017-05-09324.00328.00323.00328.005070016525000
2017-05-08325.00327.00322.00323.005040016349100
2017-05-02323.00324.00318.00321.0010170032672400
2017-05-01328.00328.00322.00324.007430024066400
2017-04-28331.00333.00325.00325.009490031085500
2017-04-27325.00334.00321.00331.0013840045207400
2017-04-26319.00329.00319.00326.0014470046807100
2017-04-25314.00320.00312.00317.0018630058923400
2017-04-24335.00335.00314.00317.00339200108906300
2017-04-21350.00355.00330.00330.00767900260913000
2017-04-20339.00395.00338.00359.0047984001784649600
2017-04-19312.00323.00312.00315.0023440074371000
2017-04-18312.00324.00310.00313.00414600130893300
2017-04-17306.00320.00303.00310.00349000108819700
2017-04-14314.00320.00301.00303.00412500127707800
2017-04-13318.00328.00312.00315.00452000144105400
2017-04-12338.00342.00318.00318.00635500207623500
2017-04-11362.00369.00346.00349.00788000278577800
2017-04-10378.00405.00362.00368.001534100583024200
2017-04-07396.00428.00363.00370.001509000592106800
2017-04-06409.00413.00384.00385.00803800317684700
2017-04-05425.00460.00393.00411.002338800988335000
2017-04-04470.00478.00392.00431.0060221002669979600
2017-04-03424.00448.00408.00448.0048689002142823000
2017-03-31383.00455.00357.00368.0062076002420275800
2017-03-30391.00391.00391.00391.0020940081875400
2017-03-29307.00314.00303.00311.007390022843100
2017-03-28337.00338.00327.00331.0012190040621200
2017-03-27337.00338.00333.00337.007020023543300
2017-03-24335.00338.00333.00337.003870012984100
2017-03-23337.00338.00330.00335.006570021925000
2017-03-22336.00338.00334.00337.004450014963000
2017-03-21343.00343.00336.00339.00285009666700
2017-03-17343.00343.00339.00340.003840013069100
2017-03-16342.00345.00342.00343.00228007820500
2017-03-15346.00346.00342.00342.00184006320300
2017-03-14344.00346.00342.00346.00151005192000
2017-03-13343.00346.00342.00346.00188006467300
2017-03-10344.00345.00340.00344.003400011610700
2017-03-09346.00348.00340.00344.004830016608400
2017-03-08349.00349.00346.00346.00238008267300
2017-03-07350.00350.00347.00349.00195006783600
2017-03-06349.00350.00346.00350.00246008580200
2017-03-03348.00349.00346.00348.00149005177300
2017-03-02348.00349.00346.00347.00123004271400
2017-03-01349.00349.00344.00347.00280009689000
2017-02-28350.00351.00346.00349.00167005823200
2017-02-27345.00350.00342.00349.00160005527300
2017-02-24348.00350.00345.00345.00190006621200
2017-02-23350.00353.00347.00352.00149005213900
2017-02-22351.00354.00348.00350.002990010480000
2017-02-21345.00353.00342.00353.003960013825600
2017-02-20341.00346.00340.00345.00239008215200
2017-02-17333.00338.00331.00338.00168005625000
2017-02-16338.00340.00331.00335.00297009962200
2017-02-15342.00342.00322.00338.0011950039651000
2017-02-14352.00352.00343.00349.003760013012900
2017-02-13349.00350.00343.00347.003950013714200
2017-02-10353.00355.00346.00351.004070014264500
2017-02-09353.00355.00350.00353.003090010894000
2017-02-08350.00355.00348.00352.004670016393400
2017-02-07343.00349.00342.00349.004900016944600
2017-02-06340.00342.00338.00342.00200006808500
2017-02-03336.00339.00336.00337.00137004621800
2017-02-02338.00339.00335.00335.00183006170000
2017-02-01334.00338.00333.00336.00180006043100
2017-01-31335.00339.00334.00335.00254008528000
2017-01-30339.00340.00333.00337.003510011878600
2017-01-27332.00336.00332.00332.00106003536900
2017-01-26333.00335.00332.00332.00167005566100
2017-01-25337.00339.00331.00333.003440011502300
2017-01-24337.00339.00331.00337.004500015077200
2017-01-23328.00335.00326.00334.007740025675800
2017-01-20321.00325.00321.00324.00201006510300
2017-01-19322.00324.00320.00321.00209006744600
2017-01-18316.00322.00315.00320.00249007920200
2017-01-17324.00324.00315.00316.004650014828100
2017-01-16327.00330.00324.00324.004330014156100
2017-01-13320.00324.00320.00323.003170010217500
2017-01-12321.00322.00317.00320.00218006958900
2017-01-11313.00323.00312.00316.004210013283100
2017-01-10320.00326.00313.00315.0014330045751800
2017-01-06305.00317.00305.00315.007880024518400
2017-01-05301.00312.00301.00309.007390022611700
2017-01-04302.00302.00298.00301.00253007581600
2016-12-30296.00301.00296.00300.00283008442600
2016-12-29297.00298.00295.00298.00254007534300
2016-12-28298.00298.00294.00295.00155004583300
2016-12-27298.00299.00294.00295.004420013121900
2016-12-26295.00297.00292.00295.00246007238600
2016-12-22299.00300.00291.00292.005850017312000
2016-12-21295.00295.00292.00293.00126003703900
2016-12-20291.00293.00290.00291.00207006017100
2016-12-19292.00293.00290.00293.0098002859000
2016-12-16294.00294.00289.00292.00328009550100
2016-12-15297.00297.00292.00294.00185005448400
2016-12-14297.00298.00290.00295.00248007278500
2016-12-13295.00298.00293.00297.00215006336200
2016-12-12295.00319.00292.00295.0028400085475300
2016-12-09294.00295.00291.00293.00173005070300
2016-12-08291.00293.00291.00292.00269007860100
2016-12-07292.00292.00291.00291.0086002510700
2016-12-06291.00292.00289.00292.00101002941300
2016-12-05290.00292.00289.00291.00103002984700
2016-12-02290.00291.00288.00289.0086002490800
2016-12-01289.00290.00288.00290.00118003410000
2016-11-30290.00290.00288.00289.00123003553100
2016-11-29287.00291.00287.00289.0053001534400
2016-11-28289.00289.00288.00289.00137003953900
2016-11-25292.00295.00286.00286.004040011656900
2016-11-24293.00293.00289.00291.00324009422800
2016-11-22295.00295.00292.00293.00108003168700
2016-11-21295.00297.00294.00296.00126003725200
2016-11-18297.00297.00295.00295.00159004709100
2016-11-17295.00297.00292.00295.00247007284900
2016-11-16295.00295.00290.00292.00235006873300
2016-11-15292.00292.00285.00290.00148004261200
2016-11-14290.00291.00285.00287.00199005747100
2016-11-11295.00295.00290.00290.00135003953100
2016-11-10292.00295.00289.00291.003940011525600
2016-11-09286.00291.00278.00291.006100017194100
2016-11-08289.00289.00286.00287.00136003902500
2016-11-07287.00289.00285.00287.00144004129300
2016-11-04290.00290.00286.00286.00186005350700
2016-11-02290.00292.00290.00290.00192005573300
2016-11-01291.00294.00290.00294.00206006028200
2016-10-31291.00291.00289.00290.00219006353100
2016-10-28289.00290.00289.00290.0063001822100
2016-10-27288.00290.00287.00290.00101002917100
2016-10-26286.00288.00286.00287.0065001868600
2016-10-25288.00288.00286.00286.0079002266500
2016-10-24289.00289.00287.00287.00122003516800
2016-10-21288.00288.00286.00287.0043001233300
2016-10-20286.00289.00286.00287.0065001861500
2016-10-19288.00289.00287.00289.0068001958700
2016-10-18286.00288.00286.00288.003200918000
2016-10-17285.00287.00285.00285.0075002143200
2016-10-14289.00289.00283.00283.00209005973600
2016-10-13285.00290.00285.00287.00145004171600
2016-10-12289.00290.00285.00286.00159004561100
2016-10-11290.00291.00288.00288.00134003878500
2016-10-07288.00290.00288.00289.00156004516700
2016-10-06285.00289.00285.00287.00190005469200
2016-10-05284.00287.00284.00285.0096002731800
2016-10-04287.00287.00284.00285.00280007996300
2016-10-03287.00289.00286.00288.0097002786800
2016-09-30290.00290.00285.00288.00331009524900
2016-09-29290.00291.00289.00290.00270007824800
2016-09-28290.00293.00287.00290.008250023938600
2016-09-27305.00307.00302.00305.0013570041381900
2016-09-26306.00306.00303.00305.006270019124900
2016-09-23303.00305.00301.00303.006980021132600
2016-09-21305.00305.00301.00304.00314009520200
2016-09-20307.00307.00302.00303.003980012097100
2016-09-16303.00306.00302.00304.00256007789600
2016-09-15303.00305.00299.00303.006190018671400
2016-09-14303.00307.00302.00302.003500010642700

   ※ 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