[7414 東証1部] 小野建 日足 時系列データ

[7414 東証1部] 小野建 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-231489.001499.001447.001449.003330048691200
2017-03-221493.001493.001463.001482.005750084987200
2017-03-211516.001546.001499.001524.0075800115514200
2017-03-171500.001515.001465.001507.00118700177879800
2017-03-161446.001520.001438.001486.00147300217853300
2017-03-151447.001456.001447.001451.001380020037000
2017-03-141453.001458.001447.001450.001930028011900
2017-03-131440.001479.001440.001450.003960057677600
2017-03-101436.001439.001419.001435.005090072994700
2017-03-091421.001421.001403.001415.002120030013800
2017-03-081409.001420.001394.001412.001990028022500
2017-03-071410.001428.001399.001407.001150016237300
2017-03-061417.001433.001400.001410.001210017126800
2017-03-031416.001431.001416.001425.001280018224100
2017-03-021436.001436.001396.001426.001160016556400
2017-03-011415.001427.001394.001426.001240017573600
2017-02-281416.001427.001398.001412.002850040451900
2017-02-271408.001416.001376.001414.002340032825500
2017-02-241400.001415.001397.001410.00880012391400
2017-02-231418.001420.001402.001406.001170016452500
2017-02-221401.001416.001401.001415.001030014517500
2017-02-211416.001416.001401.001408.00890012512800
2017-02-201415.001421.001396.001421.00960013567800
2017-02-171412.001420.001405.001414.00980013850900
2017-02-161417.001425.001406.001415.001110015715600
2017-02-151416.001424.001411.001415.001480020991600
2017-02-141413.001429.001404.001404.003830054225200
2017-02-131409.001420.001396.001416.002300032545500
2017-02-101405.001417.001397.001409.002280032104800
2017-02-091395.001402.001386.001387.001270017692900
2017-02-081383.001396.001379.001395.001180016401400
2017-02-071369.001402.001369.001378.003510048657600
2017-02-061365.001385.001357.001366.002090028569600
2017-02-031352.001382.001352.001364.001000013693300
2017-02-021381.001381.001357.001360.001390018981300
2017-02-011361.001392.001358.001384.002420033523600
2017-01-311382.001382.001338.001358.002140029133500
2017-01-301353.001390.001334.001382.002500034259700
2017-01-271365.001367.001350.001364.001460019901700
2017-01-261367.001374.001352.001357.002060028053400
2017-01-251352.001369.001345.001350.001710023187000
2017-01-241354.001365.001335.001342.001570021114600
2017-01-231340.001362.001340.001354.001280017346900
2017-01-201356.001369.001349.001355.002080028262100
2017-01-191361.001362.001345.001356.001620021985600
2017-01-181349.001350.001328.001337.001710022913200
2017-01-171360.001364.001347.001351.001600021660700
2017-01-161372.001379.001360.001364.00920012580600
2017-01-131362.001386.001362.001376.001360018677400
2017-01-121393.001393.001368.001376.002530034885000
2017-01-111389.001392.001377.001385.001520021046800
2017-01-101382.001386.001351.001380.004110056245200
2017-01-061393.001394.001377.001388.001560021654200
2017-01-051400.001413.001392.001398.002060028839900
2017-01-041360.001400.001360.001399.003370046958700
2016-12-301362.001368.001332.001358.002310031083000
2016-12-291395.001395.001342.001359.004680063612800
2016-12-281367.001389.001367.001379.002530034905500
2016-12-271355.001369.001334.001361.003880052596700
2016-12-261368.001374.001321.001351.005190070267700
2016-12-221355.001394.001355.001379.003190044007000
2016-12-211390.001390.001347.001355.004100055903900
2016-12-201361.001397.001361.001394.003930054359000
2016-12-191372.001387.001350.001365.005980082058400
2016-12-161398.001424.001380.001389.005560077819400
2016-12-151369.001401.001365.001398.004500062646000
2016-12-141368.001369.001353.001365.006770092511000
2016-12-131331.001369.001331.001368.004900066507200
2016-12-121339.001342.001306.001331.003540046950700
2016-12-091315.001341.001297.001339.0076500101247200
2016-12-081290.001305.001279.001300.007410095973500
2016-12-071243.001293.001243.001283.007110090150600
2016-12-061223.001235.001213.001235.002620032172400
2016-12-051205.001218.001192.001215.003010036350000
2016-12-021227.001236.001211.001223.002720033278500
2016-12-011234.001248.001225.001237.003240040019400
2016-11-301213.001233.001212.001223.002800034165000
2016-11-291213.001225.001208.001213.002140025989900
2016-11-281205.001224.001195.001224.001930023410500
2016-11-251206.001222.001200.001213.002450029693700
2016-11-241198.001205.001184.001204.001660019920900
2016-11-221183.001195.001180.001190.001490017677200
2016-11-211189.001195.001178.001187.001160013752000
2016-11-181192.001192.001165.001178.002410028435300
2016-11-171165.001171.001154.001169.001340015571300
2016-11-161168.001168.001148.001163.003640042066800
2016-11-151162.001173.001146.001159.002670030854700
2016-11-141170.001185.001169.001176.002260026586300
2016-11-111183.001185.001140.001149.003760043511700
2016-11-101135.001170.001135.001169.003720043162700
2016-11-091154.001172.001096.001104.006960078295800
2016-11-081180.001180.001137.001154.007940091781100
2016-11-071278.001290.001165.001173.005530067809300
2016-11-041281.001281.001252.001272.002820035830400
2016-11-021288.001292.001281.001284.001340017206400
2016-11-011304.001310.001293.001299.002280029636100
2016-10-311294.001300.001283.001297.001320017072300
2016-10-281299.001301.001274.001294.003900050481600
2016-10-271300.001300.001283.001299.001030013362900
2016-10-261294.001300.001288.001299.001830023752300
2016-10-251292.001295.001288.001295.001630021073800
2016-10-241274.001286.001270.001285.001250015989500
2016-10-211293.001293.001275.001283.001420018224200
2016-10-201278.001288.001276.001287.001830023480500
2016-10-191266.001275.001263.001273.0062007868100
2016-10-181273.001276.001262.001272.001090013864500
2016-10-171267.001280.001256.001272.00860010919200
2016-10-141264.001271.001257.001267.0073009241700
2016-10-131253.001267.001253.001266.00970012230400
2016-10-121251.001264.001246.001250.00930011649600
2016-10-111276.001281.001253.001267.001380017471900
2016-10-071268.001280.001268.001276.00990012610200
2016-10-061272.001288.001266.001281.002010025737600
2016-10-051266.001275.001246.001266.001780022512000
2016-10-041246.001299.001222.001268.003310041679000
2016-10-031257.001258.001245.001246.0052006504400
2016-09-301230.001249.001214.001245.001390017219600
2016-09-291250.001260.001207.001252.001280015968800
2016-09-281228.001250.001226.001247.00990012273000
2016-09-271230.001256.001222.001256.002540031628600
2016-09-261245.001250.001231.001242.001530018991900
2016-09-231253.001255.001230.001245.002370029485200
2016-09-211218.001257.001206.001253.002410029905600
2016-09-201194.001220.001194.001206.001530018445900
2016-09-161191.001204.001191.001204.001490017861400
2016-09-151195.001204.001191.001194.00930011107000
2016-09-141192.001214.001192.001204.001290015526600
2016-09-131210.001211.001193.001200.001240014873400
2016-09-121216.001216.001202.001207.001220014751400
2016-09-091240.001246.001234.001235.001920023793700
2016-09-081226.001250.001225.001237.001550019181600
2016-09-071214.001229.001208.001226.001150014026300
2016-09-061204.001224.001204.001221.0058007051500
2016-09-051228.001228.001200.001208.001110013405100
2016-09-021215.001221.001196.001205.001710020623600
2016-09-011192.001229.001192.001229.001490018121100
2016-08-311196.001211.001191.001191.002240026798700
2016-08-301201.001208.001193.001195.001200014389800
2016-08-291212.001212.001199.001208.001490017928900
2016-08-261194.001207.001192.001194.001070012792600
2016-08-251205.001205.001195.001198.0059007080700
2016-08-241205.001209.001191.001202.00890010674000
2016-08-231204.001220.001199.001202.001410017005000
2016-08-221200.001226.001200.001223.00910011091600
2016-08-191194.001211.001194.001200.001160013925200
2016-08-181227.001227.001190.001192.003060036659500
2016-08-171180.001231.001173.001228.002730032932000
2016-08-161221.001225.001186.001186.002430029186000
2016-08-151236.001245.001233.001234.0053006560900
2016-08-121271.001271.001252.001254.00800010085600
2016-08-101246.001256.001216.001256.001410017572600
2016-08-091223.001230.001219.001223.00840010270500
2016-08-081227.001240.001216.001227.001290015828400
2016-08-051215.001235.001215.001227.001120013710100
2016-08-041207.001225.001198.001215.002460029729300
2016-08-031211.001222.001207.001209.001540018656400
2016-08-021238.001247.001223.001226.002380029347400
2016-08-011253.001267.001237.001251.001980024780800
2016-07-291263.001263.001220.001254.003060038011200
2016-07-281260.001268.001233.001268.001730021765000
2016-07-271270.001275.001259.001271.003110039441700
2016-07-261269.001279.001255.001265.002780035197000
2016-07-251265.001273.001250.001266.001520019234200
2016-07-221258.001268.001248.001266.001650020778100
2016-07-211296.001300.001264.001269.002190027927000
2016-07-201298.001305.001276.001292.003730048227100
2016-07-191280.001298.001273.001292.003680047329800
2016-07-151263.001280.001256.001268.002270028787200
2016-07-141246.001267.001246.001257.002170027342400
2016-07-131240.001268.001234.001242.002610032511800
2016-07-121230.001243.001209.001216.003100037872900
2016-07-111199.001224.001195.001214.003300040010900
2016-07-081199.001199.001166.001170.002050024144000
2016-07-071189.001197.001173.001181.002310027344800
2016-07-061196.001196.001153.001186.004010047046000
2016-07-051192.001199.001184.001197.001180014079900
2016-07-041184.001203.001169.001195.002050024426200
2016-07-011156.001195.001155.001184.002310027271500
2016-06-301181.001181.001151.001151.002260026253700
2016-06-291172.001194.001150.001157.003790044194700
2016-06-281145.001182.001135.001160.002930034058200
2016-06-271155.001197.001126.001145.003430039333600
2016-06-241207.001207.001118.001125.003490039861300
2016-06-231165.001193.001160.001191.002260026612000
2016-06-221200.001204.001151.001163.004290050050800
2016-06-211201.001210.001189.001200.001830021945800
2016-06-201218.001218.001186.001211.002100025284900
2016-06-171189.001218.001169.001188.006160073101200
2016-06-161209.001222.001181.001186.003340039985200
2016-06-151201.001235.001201.001223.003520042991100
2016-06-141207.001220.001200.001210.002250027175000
2016-06-131238.001249.001220.001226.003790046728700
2016-06-101276.001276.001236.001239.003610045569900
2016-06-091265.001265.001250.001262.00880011072200
2016-06-081272.001272.001249.001268.001700021472000
2016-06-071251.001281.001248.001274.002400030548300
2016-06-061209.001255.001205.001251.002530031310700
2016-06-031263.001278.001219.001233.003220039811400
2016-06-021260.001269.001253.001257.002090026361100
2016-06-011268.001285.001248.001275.002670033967200
2016-05-311260.001283.001249.001281.003790048318600
2016-05-301254.001260.001243.001260.002450030734900
2016-05-271246.001256.001238.001249.002350029307800
2016-05-261227.001245.001221.001238.003470042817100
2016-05-251229.001244.001217.001220.001380016919900
2016-05-241225.001235.001218.001226.002500030638300
2016-05-231224.001228.001216.001225.003660044694800
2016-05-201220.001243.001216.001227.004090050208900
2016-05-191243.001248.001208.001225.0084800104046100
2016-05-181225.001265.001216.001237.00102800127205800
2016-05-171181.001228.001177.001221.00104600126447800
2016-05-161148.001184.001124.001158.00100700115735300
2016-05-131104.001144.001103.001126.005720064434800
2016-05-121103.001123.001102.001111.002350026102600
2016-05-111130.001132.001111.001119.002470027747500
2016-05-101141.001143.001122.001130.002220025105300
2016-05-091147.001149.001134.001144.001560017813800
2016-05-061160.001160.001129.001142.004240048488600
2016-05-021131.001169.001130.001163.005510063035500
2016-04-281173.001184.001155.001167.005910068930600
2016-04-271166.001177.001153.001174.003680043009600
2016-04-261160.001169.001144.001157.002700031144100
2016-04-251181.001181.001156.001171.003590041977200
2016-04-221168.001186.001159.001179.007460087752600
2016-04-211180.001182.001152.001170.0086200100833800
2016-04-201181.001181.001143.001154.007560087645500
2016-04-191156.001184.001147.001184.00186200217726200
2016-04-181128.001212.001120.001140.00426300493728800
2016-04-151054.001116.001019.001029.00119700126171600
2016-04-14988.00996.00977.00996.001530015147200
2016-04-13959.00982.00959.00970.001830017775100
2016-04-12938.00965.00938.00954.001450013860900
2016-04-11943.00947.00931.00942.001410013244400
2016-04-08944.00955.00931.00943.003490032964900
2016-04-07950.00966.00948.00948.001080010298100
2016-04-06952.00967.00945.00952.003530033614700
2016-04-05966.00967.00930.00947.006030057305300
2016-04-04961.00979.00957.00974.001940018808700
2016-04-01986.00986.00957.00957.003500033757300
2016-03-31990.00999.00986.00986.001560015481300
2016-03-301002.001002.00989.00989.001050010452000
2016-03-29995.001009.00994.001007.0098009835000
2016-03-281010.001017.001001.001017.002270022949600
2016-03-251017.001017.001005.001011.0098009903900
2016-03-241004.001012.00995.001003.001550015573000
2016-03-231016.001019.001007.001009.001080010925200
2016-03-22981.001014.00981.001014.002630026422700
2016-03-181004.001013.00982.00982.003490034551200
2016-03-171004.001024.00991.00997.001870018757000
2016-03-161007.001012.001004.001004.001920019353500

   ※ 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