[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 
2017-04-271650.001670.001647.001670.0019003137000
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
2016-12-051304.001304.001295.001295.0037004806200
2016-12-021297.001300.001294.001300.0039005066100
2016-12-011294.001298.001294.001297.0030003888500
2016-11-301295.001295.001291.001293.00830010739300
2016-11-291333.001333.001276.001295.003510045508600
2016-11-281327.001330.001311.001330.0011001456500
2016-11-251320.001327.001312.001327.0015001978300
2016-11-241331.001335.001299.001300.0057007507200
2016-11-221288.001343.001288.001331.0065008450000
2016-11-211258.001280.001255.001275.0046005808400
2016-11-181234.001239.001230.001239.009001108900
2016-11-171238.001238.001230.001237.0015001851500
2016-11-161238.001238.001225.001228.0021002581100
2016-11-151220.001229.001210.001224.0029003545700
2016-11-141199.001210.001199.001210.0025003011800
2016-11-111188.001188.001184.001188.0039004624700
2016-11-101188.001196.001175.001190.001320015668900
2016-11-091180.001193.001100.001184.001920022301800
2016-11-0800
2016-11-0700
2016-11-041040.001040.001000.001030.0046004692600
2016-11-0200
2016-11-0100
2016-10-311033.001033.001033.001033.00100103300
2016-10-281050.001050.001050.001050.00300315000
2016-10-271032.001060.001032.001060.00600630500
2016-10-261031.001031.001031.001031.00300309300
2016-10-251050.001050.001050.001050.00300315000
2016-10-241050.001050.001050.001050.00300315000
2016-10-211024.001050.001024.001050.0015001543500
2016-10-2000
2016-10-1900
2016-10-1800
2016-10-171060.001070.001060.001070.00800852000
2016-10-1400
2016-10-131050.001050.001050.001050.00600630000
2016-10-121045.001050.001044.001050.0017001781200
2016-10-111030.001030.001030.001030.00200206000
2016-10-071020.001020.001020.001020.00300306000
2016-10-0600
2016-10-051020.001020.001020.001020.00300306000
2016-10-041020.001020.001020.001020.00200204000
2016-10-0300
2016-09-301022.001022.001000.001000.0030003040400
2016-09-291020.001022.001020.001022.00800816200
2016-09-281080.001080.001080.001080.00200216000
2016-09-271080.001080.001080.001080.00500540000
2016-09-261040.001070.001035.001070.0029003041600
2016-09-231040.001040.001040.001040.00400416000
2016-09-2100
2016-09-2000
2016-09-161016.001016.001016.001016.00100101600
2016-09-151050.001050.001006.001006.0012001251200
2016-09-1400
2016-09-131025.001049.001010.001049.00700719400
2016-09-121020.001030.001020.001020.00800819000
2016-09-091000.001000.001000.001000.00600600000
2016-09-081001.001020.001001.001020.0010001010500
2016-09-0700
2016-09-061011.001031.001011.001031.0011001128100
2016-09-051032.001032.001032.001032.00100103200
2016-09-021032.001032.001032.001032.00200206400
2016-09-011001.001020.001001.001020.00300304100
2016-08-31998.001018.00998.001018.00800812400
2016-08-301020.001020.001020.001020.0010001020000
2016-08-29996.001000.00992.00992.00800797100
2016-08-261018.001018.00958.00999.0078007490900
2016-08-251018.001018.001018.001018.00200203600
2016-08-241004.001004.001000.001000.0011001100400
2016-08-231018.001020.001010.001020.0015001524800
2016-08-221008.001010.001008.001010.00300302800
2016-08-1900
2016-08-1800
2016-08-17995.001000.00995.001000.0031003085000
2016-08-16990.00995.00990.00995.00500497000
2016-08-15995.001010.00995.001010.00200200500
2016-08-12981.00992.00981.00992.0011001080200
2016-08-10990.00990.00990.00990.0020001980000
2016-08-091001.001002.00990.00990.0058005789100
2016-08-081020.001020.001000.001020.0027002714200
2016-08-0500
2016-08-04990.00990.00990.00990.0010099000
2016-08-03991.00991.00991.00991.0010099100
2016-08-021019.001019.001019.001019.00100101900
2016-08-0100
2016-07-2900
2016-07-2800
2016-07-2700
2016-07-2600
2016-07-25974.001020.00974.001020.00700706400
2016-07-221030.001030.001030.001030.00200206000
2016-07-2100
2016-07-201029.001029.001029.001029.00200205800
2016-07-1900
2016-07-1500
2016-07-1400
2016-07-1300
2016-07-1200
2016-07-1100
2016-07-081032.001032.001032.001032.0017001754400
2016-07-0700
2016-07-06966.00972.00955.00972.00600579100
2016-07-05972.00972.00972.00972.00200194400
2016-07-04996.00996.00996.00996.00900896400
2016-07-01970.00970.00970.00970.00300291000
2016-06-30970.00970.00970.00970.00200194000
2016-06-29935.00965.00935.00965.00300283500
2016-06-28935.00935.00935.00935.0010093500
2016-06-27910.00965.00900.00965.0063005755100
2016-06-241019.001020.00970.00970.0012001193700
2016-06-23986.00986.00986.00986.0010098600
2016-06-221018.001018.001018.001018.00200203600
2016-06-211000.001000.001000.001000.00600600000
2016-06-2000
2016-06-17970.001000.00970.001000.00500495400
2016-06-16980.00980.00975.00975.00700684200
2016-06-1500
2016-06-14981.00981.00977.00977.0014001372700
2016-06-13994.00994.00994.00994.0010099400
2016-06-101000.001000.00984.00984.00200198400
2016-06-091000.001000.001000.001000.00200200000
2016-06-081000.001000.00996.00997.00900899000
2016-06-071000.001000.001000.001000.00100100000
2016-06-061000.001010.00999.001010.00400401000
2016-06-03999.001020.00999.001020.00400405900
2016-06-021029.001029.001029.001029.00100102900
2016-06-01990.001030.00990.001030.00800796000
2016-05-311020.001020.001020.001020.0010001020000
2016-05-301000.001000.001000.001000.00100100000
2016-05-271000.001000.001000.001000.00200200000
2016-05-261003.001030.001000.001000.00700703300
2016-05-251025.001030.001025.001030.00500513900
2016-05-241025.001025.001025.001025.00200205000
2016-05-231029.001029.00982.001000.0013001294000
2016-05-201020.001025.001020.001025.0014001434500
2016-05-191025.001025.001025.001025.0014001435000
2016-05-1800
2016-05-171025.001025.001025.001025.0010001025000
2016-05-161030.001030.001000.001000.0010001003000
2016-05-131038.001038.001038.001038.00100103800
2016-05-121040.001040.001001.001001.0036003703200
2016-05-111030.001030.001030.001030.0033003399000
2016-05-101050.001050.001025.001025.0031003224500
2016-05-091030.001040.001030.001040.00400415000
2016-05-061045.001045.001011.001035.00900920200
2016-05-02999.001020.00972.001020.0026002590700
2016-04-281070.001075.00997.001020.0022002272200
2016-04-271020.001065.001020.001065.0018001874100
2016-04-261010.001010.001005.001010.0013001312500
2016-04-251021.001030.001020.001024.0075007662600
2016-04-221020.001020.00980.001015.0097009620700
2016-04-211000.001020.00995.001020.0030003033600

   ※ 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