[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 
2017-05-29337.00347.00337.00343.0011060037980500
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
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

   ※ 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