[7427 大証1部] エコトレディン 日足 時系列データ

[7427 大証1部] エコトレディン (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-04-281041.001046.001030.001030.00400415200
2010-04-271032.001032.001011.001011.00500511800
2010-04-261028.001048.001011.001048.0016001652400
2010-04-2300
2010-04-221004.001008.001004.001008.00200201200
2010-04-211020.001020.001020.001020.00200204000
2010-04-201003.001009.00997.00997.0017001710200
2010-04-191020.001029.00991.001029.00500505100
2010-04-1600
2010-04-1500
2010-04-141040.001048.001040.001048.00700731200
2010-04-131001.001020.001001.001020.00300303900
2010-04-12984.001020.00980.001009.0068006711800
2010-04-09954.00974.00949.00974.0025002401700
2010-04-08911.00935.00911.00928.0022002039300
2010-04-07899.00907.00898.00907.0037003330200
2010-04-06897.00898.00897.00897.0031002780800
2010-04-05900.00900.00900.00900.0010090000
2010-04-02900.00900.00892.00897.0016001430400
2010-04-01899.00899.00893.00893.0012001073100
2010-03-31894.00899.00892.00895.001390012471100
2010-03-30903.00905.00890.00899.001580014189600
2010-03-29905.00905.00891.00899.0097008730300
2010-03-26896.00904.00896.00903.001540013848200
2010-03-25902.00905.00894.00905.001150010348400
2010-03-24906.00906.00891.00900.0084007522800
2010-03-23905.00909.00891.00900.0078007017500
2010-03-19899.00900.00896.00899.0062005572200
2010-03-18899.00900.00886.00889.0075006712500
2010-03-17897.00900.00889.00899.0046004115100
2010-03-16895.00903.00885.00886.001230010968400
2010-03-15897.00915.00897.00903.0029002633000
2010-03-12915.00915.00888.00894.0081007278200
2010-03-11905.00910.00900.00905.0032002893200
2010-03-10911.00911.00898.00900.0077006959600
2010-03-09895.00910.00884.00901.0092008239400
2010-03-08897.00898.00885.00888.0068006054500
2010-03-05896.00910.00880.00890.0090008021800
2010-03-04900.00900.00889.00896.0075006717900
2010-03-03899.00905.00898.00898.0023002070400
2010-03-02901.00909.00899.00905.00103009309900
2010-03-01900.00900.00890.00899.00106009521300
2010-02-26895.00900.00893.00900.0048004305500
2010-02-25899.00899.00879.00885.001260011234600
2010-02-24880.00900.00870.00889.002900025708900
2010-02-23890.00902.00890.00898.005550049684100
2010-02-22903.00904.00887.00901.003360030202700
2010-02-19905.00905.00901.00902.00103009301900
2010-02-18906.00907.00902.00902.001220011035600
2010-02-17906.00907.00904.00905.0078007062300
2010-02-16906.00908.00903.00906.001740015762900
2010-02-15904.00914.00903.00907.001130010240800
2010-02-12905.00907.00901.00902.0063005691000
2010-02-10907.00909.00905.00905.0076006888900
2010-02-09907.00907.00901.00904.0074006680900
2010-02-08913.00913.00902.00902.0079007164000
2010-02-05916.00917.00905.00911.001410012839700
2010-02-04923.00923.00916.00917.0048004409700
2010-02-03928.00928.00915.00915.0092008480000
2010-02-02920.00924.00919.00922.0090008295900
2010-02-01922.00923.00911.00919.0068006259400
2010-01-29925.00926.00921.00922.0064005910800
2010-01-28927.00934.00926.00927.0040003712500
2010-01-27929.00938.00922.00928.0085007908100
2010-01-26942.00943.00933.00933.0058005450000
2010-01-25942.00943.00941.00941.00104009798000
2010-01-22941.00946.00941.00942.0084007919900
2010-01-21951.00952.00945.00949.001270012044500
2010-01-20950.00955.00949.00951.00100009514900
2010-01-19951.00958.00949.00957.0061005804400
2010-01-18962.00962.00950.00952.0041003910400
2010-01-15954.00968.00953.00955.0091008712000
2010-01-14964.00970.00942.00969.001180011282800
2010-01-13978.00979.00943.00973.001710016494700
2010-01-12992.001000.00981.00992.0079007820800
2010-01-08986.00988.00975.00981.0050004901500
2010-01-07969.00985.00969.00980.0056005489700
2010-01-06965.00973.00962.00973.001100010625600
2010-01-05955.00963.00953.00958.0069006603600
2010-01-04947.00953.00938.00942.0072006818600
2009-12-30948.00949.00933.00935.0049004600100
2009-12-29950.00950.00940.00948.0022002078500
2009-12-28937.00954.00937.00940.0073006902100
2009-12-25945.00945.00936.00936.0018001692500
2009-12-24949.00949.00935.00938.0047004418600
2009-12-22937.00939.00931.00934.0063005882200
2009-12-21913.00938.00913.00927.0071006565600
2009-12-18905.00915.00903.00912.0058005284100
2009-12-17890.00917.00890.00911.0077006999700
2009-12-16888.00900.00879.00883.001350011940600
2009-12-15890.00904.00875.00878.0075006602500
2009-12-14892.00925.00880.00880.001730015348700
2009-12-11899.00900.00885.00885.0083007424200
2009-12-10935.00945.00896.00896.001690015425600
2009-12-09919.00925.00918.00923.0026002395400
2009-12-08915.00926.00915.00925.0021001935800
2009-12-07917.00922.00910.00913.0063005773400
2009-12-04898.00916.00898.00904.0084007581900
2009-12-03890.00911.00890.00907.0038003439900
2009-12-02906.00906.00889.00889.0070006302600
2009-12-01888.00897.00875.00896.0063005592700
2009-11-30850.00890.00850.00890.0053004605600
2009-11-27850.00855.00845.00849.0041003483000
2009-11-26859.00860.00855.00855.0065005580100
2009-11-25866.00889.00855.00879.0045003893000
2009-11-24880.00880.00857.00865.0040003474100
2009-11-20896.00900.00875.00876.0066005825600
2009-11-19923.00923.00880.00887.0081007252300
2009-11-18885.00931.00881.00924.0087007925100
2009-11-17936.00936.00895.00895.0092008383900
2009-11-16915.00955.00915.00936.0088008235900
2009-11-13925.00927.00918.00918.0029002677400
2009-11-12933.00933.00925.00925.0054005012500
2009-11-11927.00930.00925.00930.0029002693500
2009-11-10951.00951.00917.00917.0076007119300
2009-11-09915.00931.00914.00931.0079007293500
2009-11-06977.00977.00922.00933.002000018996300
2009-11-051007.001007.00969.00969.001510014824500
2009-11-04999.001007.00998.001007.0058005800300
2009-11-02990.001020.00990.001013.0044004425600
2009-10-301035.001038.001028.001028.0070007230200
2009-10-291020.001037.001018.001023.0078007985000
2009-10-281025.001040.001024.001025.0070007232000
2009-10-271040.001044.001021.001044.001060010998400
2009-10-261036.001042.001036.001040.0045004677900
2009-10-231036.001043.001031.001036.0047004875300
2009-10-221033.001035.001019.001033.0054005547900
2009-10-211023.001035.001011.001030.0087008907000
2009-10-201036.001036.001022.001026.0038003907300
2009-10-191018.001022.001003.001016.0095009631000
2009-10-16980.001013.00975.001008.0085008469300
2009-10-151009.001009.00975.00981.002280022491900
2009-10-141000.001009.00990.00999.002220022163800
2009-10-131032.001039.001004.001010.001640016754100
2009-10-091044.001051.001027.001044.001560016233700
2009-10-081039.001065.001039.001064.001920020197200
2009-10-071035.001041.001033.001040.001280013270500
2009-10-061044.001051.001031.001038.001020010632500
2009-10-051045.001051.001035.001035.0059006132500
2009-10-021025.001059.001025.001059.0092009558700
2009-10-011053.001066.001053.001058.0086009084400
2009-09-301065.001069.001057.001069.0039004144900
2009-09-291085.001085.001067.001069.001420015284900
2009-09-281074.001085.001050.001085.001070011502900
2009-09-251078.001082.001067.001075.0051005481200
2009-09-241070.001080.001067.001080.0041004410500
2009-09-181071.001073.001070.001070.0024002571000
2009-09-171077.001083.001070.001075.0048005177700
2009-09-161080.001080.001072.001072.001010010882900
2009-09-151052.001074.001050.001072.001630017290100
2009-09-141043.001055.001043.001050.001410014800500
2009-09-111059.001059.001042.001043.0066006918200
2009-09-101059.001060.001049.001053.001110011707600
2009-09-091062.001062.001046.001060.001120011862200
2009-09-081069.001069.001060.001062.0079008385000
2009-09-071042.001080.001038.001062.002740029234200
2009-09-041041.001051.001041.001051.0034003563700
2009-09-031060.001060.001049.001049.001260013326600
2009-09-021045.001060.001035.001060.0092009651600
2009-09-011053.001061.001053.001054.0071007499900
2009-08-311053.001067.001050.001051.001150012154100
2009-08-281050.001071.001050.001069.00960010178300
2009-08-271059.001059.001040.001051.002020021201900
2009-08-261050.001058.001049.001057.001020010728800
2009-08-251058.001058.001050.001053.002950031050300
2009-08-241051.001062.001050.001059.002240023592900
2009-08-211052.001053.001042.001046.0073007654400
2009-08-201035.001054.001035.001050.001100011464600
2009-08-191051.001055.001044.001047.0055005775000
2009-08-181056.001067.001055.001060.0038004025300
2009-08-171073.001076.001065.001076.0064006851200
2009-08-141077.001078.001068.001075.0052005578500
2009-08-131060.001077.001050.001072.0078008302300
2009-08-121043.001057.001043.001050.0036003781500
2009-08-111047.001061.001047.001060.0015001580600
2009-08-101040.001073.001040.001060.0062006534300
2009-08-071053.001053.001022.001050.002280023911200
2009-08-061034.001051.001022.001048.001020010601000
2009-08-051021.001039.001021.001036.0056005777600
2009-08-041037.001037.001020.001021.0056005742400
2009-08-031016.001028.001016.001026.0035003577000
2009-07-311030.001039.001016.001016.001430014643500
2009-07-301021.001030.001020.001023.0066006766200
2009-07-291021.001035.001019.001019.0084008611800
2009-07-281023.001040.001019.001031.0067006904200
2009-07-271040.001040.001024.001032.001500015552100
2009-07-241005.001008.00999.001003.0033003317700
2009-07-23981.001010.00976.00995.001440014293500
2009-07-22970.00989.00970.00981.0049004800200
2009-07-21965.00974.00957.00967.0067006486500
2009-07-17957.00969.00956.00957.0036003467200
2009-07-16970.00979.00953.00954.0041003942000
2009-07-15969.00974.00962.00962.0038003676300
2009-07-14970.00972.00960.00962.0054005214300
2009-07-13994.00994.00960.00966.001830017994400
2009-07-10940.00960.00931.00954.00104009885000
2009-07-09951.00951.00937.00940.00100009457600
2009-07-08973.00973.00962.00965.0067006484000
2009-07-07959.00970.00959.00970.0051004918500
2009-07-06968.00970.00955.00969.0077007429700
2009-07-03933.00969.00929.00969.001520014421200
2009-07-02936.00965.00936.00952.001220011616000
2009-07-01920.00952.00903.00939.0093008666400
2009-06-30917.00925.00917.00921.0040003683500
2009-06-29906.00920.00902.00907.0060005460400
2009-06-26917.00917.00900.00906.0042003803900
2009-06-25888.00916.00876.00910.0098008728000
2009-06-24889.00889.00879.00880.00113009953400
2009-06-23888.00888.00881.00886.0041003629900
2009-06-22882.00886.00881.00882.0068006003200
2009-06-19884.00888.00881.00883.0080007067400
2009-06-18881.00886.00873.00884.0035003071000
2009-06-17882.00883.00875.00882.0016001407200
2009-06-16888.00888.00866.00877.00107009396700
2009-06-15875.00889.00875.00888.0030002647100
2009-06-12871.00895.00871.00873.0087007698400
2009-06-11863.00869.00862.00864.0033002854000
2009-06-10860.00873.00853.00862.0041003542900
2009-06-09880.00880.00857.00861.001480012823700
2009-06-08890.00895.00865.00873.0096008471700
2009-06-05873.00885.00863.00870.001650014387600
2009-06-04839.00865.00839.00863.0092007803100
2009-06-03843.00852.00839.00839.0072006063300
2009-06-02849.00859.00843.00849.0056004765800
2009-06-01842.00847.00839.00841.0072006071000
2009-05-29821.00836.00820.00832.0086007120300
2009-05-28819.00823.00813.00818.0022001803000
2009-05-27834.00840.00806.00823.0049004046500
2009-05-26824.00836.00817.00824.0085007011100
2009-05-25810.00823.00810.00823.0033002695300
2009-05-22800.00815.00800.00808.0034002739100
2009-05-21814.00816.00806.00815.0049003977400
2009-05-20801.00811.00796.00809.0045003616800
2009-05-19795.00800.00795.00800.0029002311100
2009-05-18793.00793.00790.00790.0032002530500
2009-05-15790.00791.00790.00791.0013001027700
2009-05-14785.00803.00785.00790.0085006775400
2009-05-13788.00797.00780.00795.0065005122400
2009-05-12790.00793.00780.00789.00107008446300
2009-05-11779.00781.00766.00773.0079006123000
2009-05-08767.00770.00766.00769.0016001229500
2009-05-07769.00770.00762.00767.0065004981300
2009-05-01739.00754.00739.00753.0034002545700
2009-04-30725.00745.00725.00739.0057004185500
2009-04-28737.00737.00722.00724.0064004656100
2009-04-27751.00755.00730.00737.0095007069000
2009-04-24753.00766.00752.00760.0050003779600
2009-04-23750.00760.00743.00753.00117008752800
2009-04-22770.00770.00755.00758.0068005176000
2009-04-21789.00789.00765.00770.0041003154500

   ※ 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