[7417 福証] 南陽 日足 時系列データ

[7417 福証] 南陽 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-082389.002389.002330.002330.00730017232900
2017-12-072360.002395.002360.002382.0017004057800
2017-12-062390.002390.002351.002390.0023005459000
2017-12-052400.002400.002369.002395.0016003818100
2017-12-042388.002423.002378.002400.0026006230900
2017-12-012390.002390.002368.002390.0033007853400
2017-11-302372.002390.002320.002380.00990023255700
2017-11-292398.002439.002374.002374.00870020820900
2017-11-282410.002410.002374.002377.0033007902200
2017-11-272445.002445.002420.002420.0028006817800
2017-11-242430.002445.002400.002435.00510012404700
2017-11-222430.002435.002391.002398.0035008454300
2017-11-212434.002435.002397.002430.0035008498500
2017-11-202400.002435.002351.002433.001730041562200
2017-11-172258.002263.002223.002223.0011002466500
2017-11-162185.002219.002180.002213.0022004828400
2017-11-152290.002310.002190.002220.00660014716900
2017-11-142293.002305.002285.002292.0011002522700
2017-11-132328.002328.002270.002320.0024005493700
2017-11-102338.002338.002300.002328.0017003947200
2017-11-092373.002373.002262.002349.0033007731200
2017-11-082289.002344.002289.002323.00610014172600
2017-11-072246.002280.002245.002280.0017003839700
2017-11-062237.002248.002231.002231.0024005380500
2017-11-022222.002222.002202.002222.0029006437800
2017-11-012200.002222.002190.002222.0031006849700
2017-10-312195.002196.002190.002190.0011002413900
2017-10-302185.002200.002185.002196.0015003291600
2017-10-272185.002188.002177.002183.0013002837200
2017-10-262180.002182.002175.002179.0012002614700
2017-10-252182.002182.002164.002164.0011002391900
2017-10-242179.002188.002160.002160.0035007629600
2017-10-232150.002168.002150.002168.00630013580700
2017-10-202100.002100.002080.002090.009001884000
2017-10-192060.002100.002060.002100.0019003961400
2017-10-182062.002064.002060.002064.005001030600
2017-10-172058.002060.002058.002060.00400823600
2017-10-162060.002060.002055.002055.009001853000
2017-10-132058.002059.002051.002051.0016003289700
2017-10-122055.002075.002052.002063.0043008840100
2017-10-112130.002130.002080.002085.0045009427900
2017-10-102138.002140.002130.002133.0015003200900
2017-10-062150.002150.002130.002130.0017003636700
2017-10-052146.002146.002138.002143.0010002142500
2017-10-042150.002150.002137.002138.0032006861900
2017-10-032135.002138.002131.002138.0013002776900
2017-10-022125.002134.002125.002130.0019004044000
2017-09-292120.002125.002099.002110.0041008677400
2017-09-282118.002120.002102.002120.0015003172900
2017-09-272101.002118.002100.002118.0012002530300
2017-09-262091.002108.002086.002099.0017003562100
2017-09-252073.002090.002073.002075.0033006870200
2017-09-222110.002110.002040.002046.00660013658200
2017-09-212144.002144.002044.002113.002050043554700
2017-09-201896.001900.001885.001888.0016003029200
2017-09-191867.001896.001867.001896.0019003564900
2017-09-151849.001855.001849.001855.006001111800
2017-09-141835.001855.001835.001854.009001655900
2017-09-131839.001864.001839.001864.00400738200
2017-09-121868.001868.001822.001835.007001290500
2017-09-111847.001868.001834.001868.0013002400700
2017-09-081825.001847.001825.001847.00500918200
2017-09-071825.001835.001825.001835.0011002010600
2017-09-061800.001802.001800.001802.0012002160500
2017-09-051843.001843.001800.001817.0015002723900
2017-09-041840.001840.001837.001840.007001287600
2017-09-011850.001850.001840.001840.00400737600
2017-08-311855.001855.001852.001852.00300555900
2017-08-301855.001859.001849.001859.008001484100
2017-08-291854.001854.001854.001854.00100185400
2017-08-281856.001856.001855.001855.0013002411900
2017-08-251857.001857.001854.001855.00500927800
2017-08-241850.001850.001850.001850.0010001850000
2017-08-231849.001861.001849.001849.009001669400
2017-08-221855.001868.001850.001868.008001485900
2017-08-211860.001860.001835.001850.0014002591700
2017-08-181865.001865.001860.001860.00400745000
2017-08-171870.001870.001870.001870.00100187000
2017-08-161826.001871.001824.001870.008001480100
2017-08-151845.001850.001825.001849.0015002755300
2017-08-141830.001830.001808.001829.0047008554100
2017-08-101860.001860.001845.001845.009001669700
2017-08-091885.001885.001850.001860.0034006330700
2017-08-081881.001881.001880.001880.00400752300
2017-08-071890.001894.001882.001882.0014002644500
2017-08-041895.001895.001868.001890.008001503500
2017-08-031898.001898.001875.001875.00400752300
2017-08-021889.001894.001875.001875.0011002073300
2017-08-011883.001883.001843.001872.0010001861300
2017-07-311851.001860.001826.001860.0018003310900
2017-07-281857.001857.001849.001849.009001667100
2017-07-271880.001884.001856.001856.0011002056200
2017-07-261880.001880.001875.001880.006001126700
2017-07-251877.001878.001870.001878.0030005629000
2017-07-241852.001865.001852.001860.0035006503100
2017-07-211835.001860.001835.001852.0021003881000
2017-07-201839.001839.001830.001835.007001285100
2017-07-191841.001841.001812.001812.0012002184000
2017-07-181830.001830.001816.001816.00500910800
2017-07-141805.001830.001805.001830.0013002354100
2017-07-131855.001860.001760.001820.001250022326300
2017-07-121867.001867.001840.001860.0035006474800
2017-07-111845.001851.001845.001850.0035006470200
2017-07-101830.001830.001823.001829.0020003658000
2017-07-071795.001830.001792.001820.00980017658300
2017-07-061797.001797.001766.001788.00720012824900
2017-07-051745.001760.001743.001760.0018003144000
2017-07-041755.001771.001749.001771.007001228900
2017-07-031750.001750.001737.001750.00500873700
2017-06-301748.001748.001744.001744.00200349200
2017-06-291750.001750.001730.001749.00400696900
2017-06-281750.001753.001730.001750.007001222300
2017-06-271725.001749.001722.001749.008001390300
2017-06-261755.001755.001720.001748.007001223600
2017-06-231718.001720.001715.001718.00500858600
2017-06-221719.001719.001718.001718.007001203000
2017-06-211718.001718.001706.001711.0012002055900
2017-06-201719.001719.001718.001718.00300515500
2017-06-191705.001705.001701.001705.0017002897100
2017-06-161707.001707.001701.001705.0013002216100
2017-06-151708.001710.001707.001707.0015002562200
2017-06-141704.001710.001700.001705.0033005616100
2017-06-131700.001704.001697.001704.0012002041500
2017-06-121700.001700.001699.001700.0014002379900
2017-06-091700.001700.001699.001699.00200339900
2017-06-081704.001708.001700.001700.0030005105900
2017-06-071708.001717.001708.001717.006001028600
2017-06-061718.001718.001704.001704.0015002560300
2017-06-051707.001710.001702.001702.0042007170800
2017-06-021704.001721.001704.001706.00850014580800
2017-06-011703.001704.001703.001703.007001192200
2017-05-311721.001721.001703.001715.0014002401400
2017-05-301705.001710.001703.001703.0019003237600
2017-05-291711.001713.001705.001706.0024004102000
2017-05-261712.001712.001711.001711.00500855600
2017-05-251726.001738.001710.001711.0026004463900
2017-05-241740.001742.001716.001726.009001560900
2017-05-231744.001744.001725.001734.006001039000
2017-05-221720.001740.001720.001725.0031005338100
2017-05-191679.001712.001679.001710.0018003058000
2017-05-181690.001691.001679.001679.0020003371500
2017-05-171697.001699.001691.001699.009001526400
2017-05-161710.001710.001696.001697.0011001872200
2017-05-151708.001709.001705.001709.0017002903000
2017-05-121709.001710.001690.001690.0038006477600
2017-05-111705.001710.001680.001709.0034005781600
2017-05-101677.001709.001670.001703.0018003037800
2017-05-091671.001681.001671.001677.0015002516300
2017-05-081672.001694.001672.001672.0057009552900
2017-05-021673.001673.001651.001655.0032005306900
2017-05-011672.001675.001651.001675.0014002335800
2017-04-281675.001675.001675.001675.00100167500
2017-04-271650.001670.001647.001670.0019003137000
2017-04-261645.001654.001645.001654.00600989100
2017-04-251650.001650.001637.001640.0011001804400
2017-04-241650.001673.001650.001650.0012001987800
2017-04-211650.001685.001650.001656.0020003349200
2017-04-201680.001680.001670.001670.00500838000
2017-04-191650.001680.001650.001680.0011001838200
2017-04-181665.001667.001665.001665.00600999400
2017-04-171635.001660.001635.001660.00500825400
2017-04-141631.001660.001627.001660.0011001801000
2017-04-131665.001665.001623.001640.0024003934600
2017-04-121665.001670.001625.001625.0032005300200
2017-04-111688.001688.001665.001665.0014002347800
2017-04-101630.001675.001630.001675.0032005299900
2017-04-071550.001630.001550.001624.00680010730900
2017-04-061574.001575.001530.001560.00770012021000
2017-04-051625.001625.001570.001600.0050008034300
2017-04-041654.001654.001553.001625.00880014238800
2017-04-031680.001725.001674.001674.0039006580100
2017-03-311720.001725.001680.001700.00770013087300
2017-03-301717.001733.001715.001720.0016002754900
2017-03-291704.001740.001704.001733.0039006717000
2017-03-281745.001745.001731.001744.0027004693800
2017-03-271755.001759.001740.001748.0019003322400
2017-03-241760.001762.001759.001760.0023004048400
2017-03-231748.001768.001745.001768.0014002445900
2017-03-221774.001774.001740.001748.0017002997400
2017-03-211750.001774.001740.001774.0031005437500
2017-03-171724.001745.001720.001735.00650011218800
2017-03-161751.001752.001726.001734.0057009901300
2017-03-151805.001805.001754.001775.0050008950200
2017-03-141813.001814.001807.001808.0014002534200
2017-03-131814.001819.001809.001819.0017003081700
2017-03-101819.001819.001815.001815.009001636200
2017-03-091811.001815.001810.001814.006001087000
2017-03-081823.001825.001813.001818.0025004552000
2017-03-071825.001825.001820.001823.0011002006100
2017-03-061829.001829.001815.001815.0017003102400
2017-03-031815.001829.001810.001829.0043007823400
2017-03-021828.001828.001815.001815.0026004727600
2017-03-011829.001829.001785.001814.0047008505900
2017-02-281834.001834.001829.001829.0027004943500
2017-02-271827.001829.001815.001829.0048008753100
2017-02-241814.001820.001807.001819.0023004177200
2017-02-231800.001818.001780.001818.0027004853600
2017-02-221784.001799.001780.001799.0026004652300
2017-02-211775.001779.001760.001779.0012002130300
2017-02-201756.001770.001755.001755.0024004219700
2017-02-171780.001780.001759.001759.0038006714700
2017-02-161798.001798.001777.001777.0016002859300
2017-02-151799.001799.001776.001780.0028004999700
2017-02-141789.001800.001781.001799.0041007348000
2017-02-131792.001792.001762.001780.0056009947700
2017-02-101780.001780.001763.001771.00840014898100
2017-02-091750.001826.001750.001795.001970035096000
2017-02-081700.001742.001679.001740.002590044319100
2017-02-071598.001598.001592.001598.0023003673900
2017-02-061590.001595.001587.001588.0019003019800
2017-02-031571.001580.001570.001580.008001259300
2017-02-021564.001580.001563.001570.0010001572400
2017-02-011583.001584.001563.001563.0032005058400
2017-01-311578.001584.001554.001584.0029004580100
2017-01-301577.001584.001533.001550.00960015028500
2017-01-271515.001533.001511.001533.0036005492500
2017-01-261500.001509.001500.001509.0031004660400
2017-01-251500.001500.001490.001499.0017002541500
2017-01-241499.001500.001481.001482.0061009110000
2017-01-231492.001499.001485.001499.00870012993400
2017-01-201449.001467.001449.001452.0026003777100
2017-01-191429.001430.001428.001430.009001285600
2017-01-181450.001450.001425.001428.0027003878700
2017-01-171451.001456.001446.001456.0030004348500
2017-01-161455.001460.001451.001451.0016002325000
2017-01-131471.001471.001449.001451.0019002764500
2017-01-121462.001474.001449.001470.0039005673800
2017-01-111450.001474.001450.001460.0023003361700
2017-01-101476.001484.001455.001476.0042006171400
2017-01-061456.001470.001456.001470.0010001460200
2017-01-051452.001455.001448.001454.0045006531700
2017-01-041437.001450.001436.001449.0060008651700
2016-12-301380.001417.001368.001417.001260017597300
2016-12-291352.001388.001352.001366.002010027399700
2016-12-281343.001345.001322.001343.0065008664400
2016-12-271340.001343.001318.001343.0046006118000
2016-12-261337.001340.001329.001337.0046006129700
2016-12-221338.001338.001322.001330.0025003325300
2016-12-211322.001331.001320.001328.0022002914000
2016-12-201335.001335.001318.001318.0010001327200
2016-12-191310.001330.001305.001320.0049006436600
2016-12-161304.001307.001300.001302.0046005988200
2016-12-151310.001310.001300.001300.0055007170900
2016-12-141309.001309.001302.001302.0020002607700
2016-12-131310.001310.001298.001309.0019002477900
2016-12-121310.001315.001300.001305.0029003776400
2016-12-091298.001302.001298.001302.0014001818200
2016-12-081309.001315.001295.001297.00780010140300
2016-12-071310.001310.001295.001310.0059007683800
2016-12-061304.001305.001299.001305.0032004168400

   ※ 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。 

Twitter