[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 
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
2016-04-201059.001068.001010.001020.0092009398000
2016-04-191060.001070.001000.001070.002440025355600
2016-04-181022.001065.001010.001065.006970072638400
2016-04-15888.00926.00875.00915.001500013477300
2016-04-1400
2016-04-13849.00849.00849.00849.00300254700
2016-04-1200
2016-04-1100
2016-04-0800
2016-04-0700
2016-04-06860.00860.00860.00860.0010086000
2016-04-05841.00841.00835.00835.0031002592300
2016-04-04874.00874.00838.00867.00600512200
2016-04-01875.00875.00875.00875.0010087500
2016-03-31850.00876.00850.00876.00200172600
2016-03-30855.00867.00840.00840.00600512400
2016-03-29835.00850.00835.00850.00200168500
2016-03-28841.00862.00841.00862.00300255800
2016-03-25855.00855.00825.00840.00500418500
2016-03-24850.00850.00850.00850.00300255000
2016-03-23850.00850.00850.00850.00200170000
2016-03-22840.00851.00840.00841.00600505200
2016-03-18836.00836.00836.00836.00700585200
2016-03-17840.00840.00840.00840.00200168000
2016-03-16837.00837.00835.00835.00200167200
2016-03-15835.00835.00835.00835.0013001085500
2016-03-14827.00832.00818.00832.0016001325100
2016-03-11818.00826.00815.00825.001100901800
2016-03-10819.00820.00810.00815.0014001141900
2016-03-09818.00818.00812.00812.00300244200
2016-03-08815.00819.00812.00817.0021001713700
2016-03-07785.00793.00783.00789.00900708100
2016-03-04792.00793.00781.00781.00900707400
2016-03-03778.00778.00778.00778.00400311200
2016-03-02794.00794.00779.00792.00800632200
2016-03-01777.00777.00775.00775.001000776000
2016-02-29775.00776.00775.00776.00300232600
2016-02-26795.00795.00795.00795.00200159000
2016-02-25783.00783.00783.00783.00200156600
2016-02-24764.00764.00764.00764.00200152800
2016-02-23779.00779.00779.00779.00200155800
2016-02-22770.00770.00764.00766.00600460600
2016-02-19771.00785.00770.00785.00300232600
2016-02-18757.00770.00757.00770.00600455500
2016-02-17772.00772.00772.00772.0010077200
2016-02-1600
2016-02-15740.00780.00740.00780.00200152000
2016-02-12730.00770.00730.00767.0018001372500
2016-02-10788.00788.00780.00781.0038002978000
2016-02-09804.00804.00786.00795.00800638200
2016-02-08819.00819.00819.00819.00300245700
2016-02-05810.00818.00810.00818.00900729800
2016-02-04810.00810.00810.00810.0019001539000
2016-02-03812.00812.00810.00810.00700567600
2016-02-02824.00826.00821.00821.00400329700
2016-02-01812.00812.00812.00812.00300243600
2016-01-29813.00813.00809.00810.0040003239800
2016-01-2800
2016-01-27827.00827.00827.00827.00200165400
2016-01-26811.00811.00810.00810.0078006320200
2016-01-25822.00826.00822.00826.00200164800
2016-01-22820.00822.00805.00822.001200975600
2016-01-21800.00817.00800.00805.0022001773000
2016-01-20820.00820.00810.00810.001000811700
2016-01-19820.00825.00820.00825.00500411700
2016-01-18830.00830.00820.00820.00400329000
2016-01-15835.00835.00835.00835.0010083500
2016-01-14845.00845.00821.00821.0064005310500
2016-01-13820.00848.00818.00848.001200992200
2016-01-12843.00843.00822.00822.00800670700
2016-01-0800
2016-01-07866.00866.00853.00853.0030002569400
2016-01-06866.00866.00855.00859.0062005327800
2016-01-05868.00868.00856.00867.00500430300
2016-01-04855.00855.00854.00855.0016001367000
2015-12-30854.00854.00853.00853.00800683100
2015-12-29861.00869.00855.00869.00300258500
2015-12-28856.00861.00855.00855.001000856200
2015-12-25864.00867.00851.00851.0068005827200
2015-12-24860.00860.00857.00857.0047004041700
2015-12-22869.00869.00860.00860.0019001650200
2015-12-21856.00856.00855.00855.00400342100
2015-12-18877.00877.00859.00860.0073006277000
2015-12-17868.00874.00868.00874.00400348900
2015-12-16855.00867.00855.00867.00600514200
2015-12-15854.00854.00851.00851.0014001193900
2015-12-14869.00869.00850.00869.0021001803300
2015-12-11856.00874.00856.00874.00400346100
2015-12-10867.00867.00851.00853.0032002743500
2015-12-09874.00876.00870.00870.00600524300
2015-12-08859.00859.00858.00859.0014001202500
2015-12-07869.00873.00869.00870.0030002610800
2015-12-04881.00881.00864.00864.00800700300
2015-12-03867.00867.00866.00866.00300260000
2015-12-02864.00877.00864.00877.00700609400
2015-12-01880.00880.00863.00863.0023001995100
2015-11-30890.00890.00887.00887.00900800100

   ※ 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