[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 
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
2016-09-13307.00308.00303.00304.00317009676800
2016-09-12306.00307.00304.00304.005360016372700
2016-09-09305.00308.00303.00306.004200012809200
2016-09-08310.00310.00303.00306.005130015734100
2016-09-07308.00311.00302.00307.0011470035062400
2016-09-06303.00309.00300.00307.008050024532000
2016-09-05297.00299.00297.00298.003470010334300
2016-09-02296.00298.00293.00296.00304008971100
2016-09-01294.00298.00292.00298.00305008967000
2016-08-31296.00296.00291.00293.00273007990800
2016-08-30295.00297.00291.00292.00283008319600
2016-08-29295.00296.00290.00292.004120012087300
2016-08-26293.00294.00289.00291.00225006552000
2016-08-25298.00298.00290.00290.005710016662800
2016-08-24295.00297.00293.00296.00125003684200
2016-08-23295.00296.00294.00294.0090002652000
2016-08-22292.00294.00290.00294.00199005808100
2016-08-19295.00295.00291.00292.00255007462400
2016-08-18294.00296.00291.00295.00269007874400
2016-08-17298.00299.00291.00296.00316009317600
2016-08-16299.00311.00297.00299.007390022407100
2016-08-15293.00298.00291.00298.00198005839400
2016-08-12293.00293.00287.00290.00316009131500
2016-08-10287.00291.00287.00290.00210006067100
2016-08-09291.00293.00287.00290.00309008957100
2016-08-08295.00295.00291.00291.00323009454800
2016-08-05293.00296.00292.00295.00234006876800
2016-08-04293.00298.00289.00292.006700019602200
2016-08-03295.00297.00293.00297.00221006526900
2016-08-02295.00298.00292.00296.004600013563800
2016-08-01285.00298.00285.00295.009510027720100
2016-07-29279.00283.00275.00281.009370026052100
2016-07-28293.00293.00265.00273.00438200119437200
2016-07-27304.00304.00285.00291.0015670046072600
2016-07-26308.00308.00298.00300.007720023237600
2016-07-25310.00310.00303.00305.005100015593700
2016-07-22311.00316.00305.00305.006480020061100
2016-07-21325.00325.00310.00315.006030019048500
2016-07-20313.00325.00313.00320.006290019954800
2016-07-19331.00331.00314.00315.006340020331300
2016-07-15338.00340.00328.00328.0011610038708600
2016-07-14321.00338.00313.00335.0013280043350500
2016-07-13344.00349.00322.00327.0019190063926900
2016-07-12353.00353.00341.00344.0011210039036000
2016-07-11354.00354.00344.00348.0012840044885300
2016-07-08360.00361.00337.00343.0018490064069600
2016-07-07340.00370.00321.00354.00681300238166900
2016-07-06309.00345.00308.00331.00331500109040600
2016-07-05310.00311.00307.00307.004290013241000
2016-07-04302.00314.00302.00314.009330028605000
2016-07-01300.00302.00297.00301.00205006141300
2016-06-30297.00309.00290.00298.008360025039200
2016-06-29288.00293.00286.00290.00229006629100
2016-06-28280.00291.00276.00286.00245006925700
2016-06-27268.00277.00267.00277.00289007892500
2016-06-24292.00292.00255.00265.009290024663000
2016-06-23289.00291.00285.00287.00106003036600
2016-06-22290.00294.00287.00291.00162004711100
2016-06-21292.00295.00290.00292.00142004148700
2016-06-20276.00295.00274.00291.00323009148700
2016-06-17276.00285.00272.00272.00221006086400
2016-06-16294.00294.00270.00272.003670010246300
2016-06-15276.00291.00276.00287.00272007709700
2016-06-14292.00292.00280.00280.004020011474500
2016-06-13297.00298.00292.00294.003520010389100
2016-06-10296.00298.00295.00297.0078002310800
2016-06-09296.00301.00295.00298.0048001426200
2016-06-08298.00300.00295.00296.0082002438800
2016-06-07303.00303.00298.00298.0063001898000
2016-06-06296.00301.00296.00300.00113003378300
2016-06-03300.00301.00293.00296.00166004949000
2016-06-02296.00298.00291.00293.00229006733900
2016-06-01303.00303.00297.00297.00134004012500
2016-05-31304.00304.00298.00299.00121003643200
2016-05-30300.00303.00299.00302.00184005542300
2016-05-27297.00301.00297.00298.00267007979300
2016-05-26303.00307.00293.00300.007200021754800
2016-05-25299.00320.00287.00303.0020530062487100
2016-05-24278.00293.00278.00293.003520010053000
2016-05-23279.00279.00275.00278.0058001611600
2016-05-20275.00275.00271.00275.00196005360200
2016-05-19273.00282.00273.00275.00184005103800
2016-05-18278.00279.00273.00273.00153004213300
2016-05-17280.00280.00273.00278.00182005047500
2016-05-16277.00277.00272.00273.00320008798100
2016-05-13270.00271.00270.00270.0062001677100
2016-05-12270.00273.00270.00271.00105002845100
2016-05-11277.00277.00272.00274.0066001810400
2016-05-10280.00280.00272.00275.00100002771800
2016-05-09271.00275.00268.00270.00140003792800
2016-05-06271.00283.00271.00273.00105002864400
2016-05-02275.00275.00270.00272.00224006094800
2016-04-28280.00281.00276.00277.00198005507600
2016-04-27283.00283.00280.00280.002400673900
2016-04-26287.00287.00278.00279.00265007462300
2016-04-25287.00288.00279.00284.00131003730200
2016-04-22285.00288.00282.00283.00148004215500
2016-04-21284.00288.00283.00286.0090002568000
2016-04-20283.00288.00283.00284.0074002106400
2016-04-19290.00290.00282.00285.00109003118700
2016-04-18281.00287.00279.00283.00210005923500
2016-04-15279.00283.00277.00281.00113003168100
2016-04-14285.00287.00276.00279.00298008389900
2016-04-13289.00289.00282.00284.0085002422700
2016-04-12282.00289.00282.00283.00152004329100
2016-04-11280.00287.00280.00286.0088002489900
2016-04-08272.00288.00272.00280.00260007272700
2016-04-07273.00281.00273.00280.00164004553300
2016-04-06266.00279.00265.00273.005560015027700
2016-04-05293.00297.00271.00271.0011630032530600
2016-04-04299.00305.00297.00297.00280008396200
2016-04-01317.00317.00301.00303.005230015983400
2016-03-31307.00317.00307.00317.003760011768600
2016-03-30309.00311.00303.00307.003510010767000
2016-03-29306.00315.00301.00310.0011650035781300
2016-03-28318.00319.00312.00314.009030028522800
2016-03-25322.00322.00316.00318.007630024330100
2016-03-24322.00322.00319.00322.004720015131300
2016-03-23320.00335.00320.00322.0015250049836200
2016-03-22319.00320.00317.00320.003770012017800
2016-03-18318.00324.00307.00319.008810027961700
2016-03-17324.00325.00317.00318.005240016810100
2016-03-16320.00337.00315.00324.0028760092973100
2016-03-15324.00324.00314.00316.0010170032406900
2016-03-14327.00329.00315.00318.0018190058288500
2016-03-11315.00325.00309.00320.0025600081608100
2016-03-10302.00318.00295.00316.0026620082093700
2016-03-09304.00305.00287.00294.0032640096465000
2016-03-08324.00338.00292.00310.001922900603275600
2016-03-07261.00289.00259.00268.0033430091563000
2016-03-04265.00268.00260.00260.008770023136700
2016-03-03270.00272.00258.00267.0013870036782400
2016-03-02265.00282.00258.00266.0030140081980400
2016-03-01263.00273.00248.00271.0029700077584500
2016-02-29230.00275.00230.00255.00707400176284800
2016-02-26224.00230.00223.00226.00145003295200
2016-02-25230.00232.00220.00220.00381008625700
2016-02-24224.00231.00223.00228.00222005002400
2016-02-23235.00235.00220.00223.007750017552300
2016-02-22239.00240.00224.00228.0024710057580800
2016-02-19209.00235.00206.00235.0019020042649800
2016-02-18205.00212.00205.00208.00370007772200
2016-02-17209.00213.00202.00202.00378007828900
2016-02-16198.00215.00198.00207.00470009843300
2016-02-15192.00202.00179.00198.006780012766900
2016-02-12190.00196.00185.00192.00304005788400
2016-02-10207.00210.00191.00204.006490012842200
2016-02-09215.00216.00207.00211.00427009041500
2016-02-08200.00222.00199.00221.00372007935900
2016-02-05208.00208.00196.00203.00282005657100
2016-02-04208.00209.00201.00207.00212004369200
2016-02-03209.00210.00200.00203.00319006463400
2016-02-02215.00215.00205.00211.00223004690200
2016-02-01203.00216.00200.00216.00300006245600
2016-01-29196.00210.00196.00205.00440008978100
2016-01-28193.00196.00192.00196.00128002475800
2016-01-27198.00198.00193.00194.004900952800
2016-01-26194.00199.00191.00193.0074001442900
2016-01-25196.00203.00191.00202.004600910100
2016-01-22181.00195.00180.00193.00411007652300
2016-01-21190.00197.00173.00176.00467008777100
2016-01-20194.00196.00190.00190.005720011050500
2016-01-19193.00206.00193.00194.00382007533900
2016-01-18189.00196.00187.00195.00388007368300
2016-01-15196.00215.00192.00194.007090014154400
2016-01-14200.00201.00196.00197.00444008850700
2016-01-13204.00216.00204.00208.00128002677400
2016-01-12219.00221.00200.00202.00349007351200
2016-01-08217.00231.00212.00218.00320007027300
2016-01-07223.00226.00217.00218.00284006224400
2016-01-06225.00229.00221.00221.00277006222100
2016-01-05230.00230.00222.00225.00199004462900
2016-01-04229.00233.00226.00230.00205004701300
2015-12-30228.00236.00226.00233.00370008556100
2015-12-29223.00232.00215.00228.004720010682600
2015-12-28210.00228.00210.00222.00365008098600
2015-12-25209.00216.00207.00210.006600013904400
2015-12-24225.00228.00209.00213.009610020905100
2015-12-22233.00234.00225.00225.006500014884700
2015-12-21232.00237.00232.00232.00268006252800
2015-12-18242.00249.00233.00238.009240022334300
2015-12-17235.00250.00235.00243.005880014197400
2015-12-16239.00239.00234.00236.00374008856700
2015-12-15239.00243.00235.00235.0012550029822500
2015-12-14236.00244.00232.00240.0016860039989400
2015-12-11267.00290.00251.00252.001223500333575800
2015-12-10247.00267.00247.00259.0033320087068100
2015-12-09251.00255.00242.00255.004820011974800
2015-12-08257.00257.00246.00253.0012720031888300
2015-12-07238.00259.00238.00257.0023870060218300
2015-12-04238.00244.00234.00242.008060019199700
2015-12-03232.00246.00229.00241.0020540049130100
2015-12-02222.00239.00222.00232.0018660043508700
2015-12-01222.00225.00222.00222.00245005461700
2015-11-30225.00227.00225.00226.00134003022900
2015-11-27227.00230.00226.00226.00190004317300

   ※ 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