[7427 東証1部] エコートレーディング 日足 時系列データ

[7427 東証1部] エコートレーディング (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-29718.00726.00718.00725.00111008031600
2017-06-28717.00721.00717.00718.0029002084000
2017-06-27723.00724.00720.00720.0092006642900
2017-06-26716.00722.00715.00717.00101007260900
2017-06-23718.00718.00711.00714.0048003431000
2017-06-22708.00720.00705.00712.002230015889800
2017-06-21705.00719.00704.00710.001610011421200
2017-06-20700.00704.00697.00703.0095006660900
2017-06-19701.00701.00696.00699.0089006219500
2017-06-16698.00698.00691.00691.0053003673200
2017-06-15696.00698.00695.00697.0053003694500
2017-06-14708.00708.00695.00695.0054003785300
2017-06-13690.00703.00690.00695.0037002577900
2017-06-12697.00698.00692.00692.0045003128600
2017-06-09700.00700.00697.00698.0034002377500
2017-06-08700.00703.00700.00701.0072005050500
2017-06-07707.00707.00700.00702.0089006273200
2017-06-06706.00706.00702.00705.0028001973700
2017-06-05704.00704.00697.00703.0064004486600
2017-06-02698.00701.00697.00701.0059004131400
2017-06-01699.00704.00698.00700.0081005669300
2017-05-31706.00706.00699.00699.0046003226700
2017-05-30706.00708.00705.00706.0029002047800
2017-05-29705.00707.00703.00706.0035002469000
2017-05-26702.00709.00701.00705.0031002183700
2017-05-25707.00707.00700.00702.0024001686100
2017-05-24700.00705.00696.00700.00115008050500
2017-05-23704.00706.00699.00705.0077005407700
2017-05-22714.00714.00701.00703.0060004238100
2017-05-19704.00719.00703.00719.0097006913400
2017-05-18704.00707.00704.00706.0071005003100
2017-05-17713.00720.00711.00712.0086006145100
2017-05-16717.00722.00715.00720.0045003235200
2017-05-15721.00722.00716.00717.0088006322100
2017-05-12716.00721.00716.00720.001640011770300
2017-05-11709.00718.00703.00717.0094006689300
2017-05-10719.00722.00706.00712.001720012321300
2017-05-09715.00720.00712.00720.0080005727400
2017-05-08725.00725.00711.00718.002380017127700
2017-05-02725.00726.00721.00724.001590011518900
2017-05-01720.00727.00720.00725.002560018533000
2017-04-28721.00721.00700.00715.00120008582700
2017-04-27710.00721.00709.00721.002830020255000
2017-04-26713.00713.00706.00712.00131009323000
2017-04-25700.00711.00700.00709.001530010812400
2017-04-24707.00708.00703.00705.00104007340400
2017-04-21705.00708.00702.00707.001630011512100
2017-04-20699.00705.00691.00705.00112007855500
2017-04-19693.00702.00693.00699.00115008042500
2017-04-18692.00694.00688.00693.0082005664100
2017-04-17693.00693.00688.00692.00117008080500
2017-04-14690.00693.00687.00691.00106007299600
2017-04-13695.00697.00686.00694.001990013784000
2017-04-12685.00692.00681.00690.002030013916400
2017-04-11680.00693.00680.00685.00127008720400
2017-04-10691.00696.00681.00686.007160049295700
2017-04-07702.00706.00680.00697.00250600173584800
2017-04-06645.00653.00642.00642.00126008135200
2017-04-05653.00657.00643.00649.001760011441000
2017-04-04657.00673.00656.00660.0069004564500
2017-04-03651.00675.00651.00657.0082005417300
2017-03-31669.00676.00651.00651.00133008851600
2017-03-30665.00669.00664.00669.0065004333400
2017-03-29670.00670.00662.00665.0052003464500
2017-03-28665.00669.00664.00669.0053003533100
2017-03-27665.00668.00662.00665.0064004265800
2017-03-24663.00667.00663.00665.0030001995500
2017-03-23663.00665.00660.00663.0071004709100
2017-03-22666.00670.00660.00666.00100006643700
2017-03-21664.00673.00664.00666.0061004074400
2017-03-17673.00673.00663.00669.0055003678000
2017-03-16679.00679.00672.00673.0040002696200
2017-03-15680.00680.00673.00674.0054003653800
2017-03-14674.00681.00672.00680.0054003652000
2017-03-13672.00677.00670.00674.00118007955700
2017-03-10673.00676.00672.00673.00107007206400
2017-03-09670.00674.00670.00673.0042002823500
2017-03-08669.00671.00669.00670.0098006562600
2017-03-07683.00683.00669.00671.002400016183100
2017-03-06685.00688.00683.00684.0082005615900
2017-03-03685.00689.00683.00685.0065004453400
2017-03-02689.00692.00686.00687.0060004131700
2017-03-01689.00692.00688.00689.0068004687000
2017-02-28688.00703.00687.00688.002470017146800
2017-02-27687.00690.00686.00688.001880012935100
2017-02-24687.00699.00685.00688.005500037855800
2017-02-23701.00705.00701.00701.0011340079565300
2017-02-22701.00704.00700.00701.002530017754500
2017-02-21708.00708.00702.00703.002280016084600
2017-02-20707.00707.00702.00704.002010014187600
2017-02-17703.00707.00701.00701.002450017209900
2017-02-16715.00715.00703.00703.001850013086500
2017-02-15707.00714.00707.00713.002200015627800
2017-02-14710.00710.00706.00708.00122008652300
2017-02-13708.00710.00706.00707.00132009343000
2017-02-10707.00708.00706.00707.00123008695000
2017-02-09701.00705.00701.00705.00114008008900
2017-02-08702.00704.00700.00703.0070004914300
2017-02-07702.00704.00700.00702.00131009199200
2017-02-06705.00705.00700.00702.00102007170300
2017-02-03704.00705.00703.00704.00133009362800
2017-02-02704.00706.00700.00704.002200015479000
2017-02-01701.00703.00700.00702.002360016556200
2017-01-31703.00703.00701.00703.0095006671800
2017-01-30703.00707.00700.00703.001490010483100
2017-01-27706.00710.00700.00703.001990014016400
2017-01-26695.00705.00689.00701.00102007128600
2017-01-25702.00703.00685.00693.00142009908300
2017-01-24688.00693.00687.00692.0078005379900
2017-01-23697.00697.00683.00687.0091006271000
2017-01-20683.00696.00682.00694.00115007919500
2017-01-19685.00685.00680.00683.0051003481400
2017-01-18684.00684.00678.00678.00104007082100
2017-01-17681.00685.00680.00681.0065004434300
2017-01-16680.00689.00680.00681.001470010036800
2017-01-13676.00689.00676.00688.002250015317600
2017-01-12676.00698.00674.00678.002870019513800
2017-01-11697.00700.00692.00693.002160015033200
2017-01-10693.00696.00687.00694.002040014136300
2017-01-06675.00683.00675.00683.002520017114800
2017-01-05674.00677.00674.00675.00134009047200
2017-01-04668.00675.00668.00674.00103006924900
2016-12-30670.00670.00660.00669.0053003537100
2016-12-29664.00668.00662.00665.0053003527200
2016-12-28665.00667.00660.00664.0067004442600
2016-12-27668.00668.00662.00666.00107007136700
2016-12-26672.00672.00660.00668.0088005863100
2016-12-22671.00672.00670.00672.0066004429000
2016-12-21674.00674.00672.00672.0033002220400
2016-12-20667.00674.00663.00672.0053003548400
2016-12-19674.00674.00666.00669.0096006438900
2016-12-16672.00675.00670.00675.0088005925000
2016-12-15673.00673.00667.00672.0046003086200
2016-12-14674.00675.00663.00673.002020013542800
2016-12-13675.00675.00662.00674.0095006383000
2016-12-12670.00674.00669.00673.00103006913300
2016-12-09671.00673.00668.00670.00109007304600
2016-12-08672.00672.00667.00671.0099006632900
2016-12-07665.00670.00654.00668.001820012113900
2016-12-06662.00668.00660.00665.00107007100100
2016-12-05662.00666.00661.00662.00111007362900
2016-12-02661.00664.00660.00662.00106007013100
2016-12-01660.00665.00660.00661.00105006950100
2016-11-30655.00662.00655.00660.00140009216000
2016-11-29651.00659.00651.00659.00102006686000
2016-11-28654.00654.00650.00651.0096006258800
2016-11-25660.00660.00651.00653.0075004910700
2016-11-24657.00659.00653.00653.0088005772600
2016-11-22656.00659.00653.00658.0054003544300
2016-11-21651.00657.00651.00656.0087005694400
2016-11-18663.00663.00652.00652.0034002233200
2016-11-17650.00663.00650.00659.0086005653000
2016-11-16660.00660.00656.00659.0040002633500
2016-11-15653.00660.00652.00660.00133008746100
2016-11-14654.00662.00651.00660.00141009270600
2016-11-11655.00655.00651.00653.0031002021800
2016-11-10648.00657.00644.00656.0090005880100
2016-11-09652.00657.00631.00641.001600010283900
2016-11-08644.00649.00643.00648.0075004838900
2016-11-07635.00649.00634.00644.0089005707600
2016-11-04633.00634.00630.00634.0066004171600
2016-11-02646.00646.00638.00639.0082005257300
2016-11-01646.00654.00641.00650.0045002911000
2016-10-31652.00655.00636.00645.00122007916300
2016-10-28649.00650.00645.00650.0083005388400
2016-10-27645.00652.00643.00649.0094006096700
2016-10-26639.00645.00636.00645.0058003725000
2016-10-25641.00643.00640.00642.0041002630000
2016-10-24632.00640.00632.00639.0033002094900
2016-10-21637.00640.00635.00636.0045002867400
2016-10-20642.00642.00634.00639.0087005552300
2016-10-19644.00644.00636.00637.00101006459000
2016-10-18634.00642.00634.00639.0072004601400
2016-10-17630.00635.00627.00634.0052003273400
2016-10-14647.00647.00631.00633.0091005792500
2016-10-13649.00649.00636.00649.002030013033800
2016-10-12652.00655.00647.00649.001560010163600
2016-10-11656.00661.00653.00657.002070013581800
2016-10-07655.00663.00651.00656.004830031647800
2016-10-06680.00684.00651.00675.00185400124159500
2016-10-05617.00620.00615.00619.0069004262500
2016-10-04618.00619.00613.00617.0051003148100
2016-10-03619.00619.00616.00618.0018001111600
2016-09-30612.00618.00610.00618.0074004541900
2016-09-29609.00616.00609.00616.0027001654600
2016-09-28609.00618.00609.00612.0027001653600
2016-09-27616.00617.00609.00617.00102006271600
2016-09-26615.00615.00612.00615.0032001966500
2016-09-23610.00612.00608.00612.0040002440900
2016-09-21602.00609.00602.00609.0047002851500
2016-09-20603.00610.00603.00605.0054003276800
2016-09-16600.00603.00600.00603.0028001684200
2016-09-15600.00603.00600.00601.0022001322600
2016-09-14593.00608.00593.00606.0051003068600
2016-09-13601.00601.00596.00597.0028001671500
2016-09-12595.00597.00595.00597.0018001072000
2016-09-09603.00603.00597.00599.0069004144900
2016-09-08601.00607.00600.00607.0044002651800
2016-09-07607.00607.00604.00605.0053003211300
2016-09-06604.00607.00604.00607.0021001272700
2016-09-05603.00603.00601.00601.0049002951900
2016-09-02607.00607.00604.00606.0019001150500
2016-09-01602.00607.00602.00607.0022001330600
2016-08-31602.00606.00600.00606.0031001870200
2016-08-30600.00606.00600.00606.0038002291100
2016-08-29600.00604.00600.00600.0061003663800
2016-08-26600.00608.00599.00607.001820010995900
2016-08-25603.00607.00601.00604.0097005854800
2016-08-24601.00603.00599.00602.0022001321700
2016-08-23598.00603.00597.00601.0027001618700
2016-08-22596.00604.00596.00598.001600957700
2016-08-19605.00605.00595.00601.0053003188200
2016-08-18600.00606.00595.00595.0043002579700
2016-08-17601.00606.00594.00606.0035002106000
2016-08-16605.00605.00590.00601.0065003894200
2016-08-15603.00603.00603.00603.00300180900
2016-08-12607.00607.00598.00603.0039002347800
2016-08-10603.00604.00597.00604.001300780800
2016-08-09603.00603.00602.00603.001000602600
2016-08-08604.00605.00597.00605.0079004768500
2016-08-05601.00606.00599.00599.0037002232100
2016-08-04595.00601.00595.00601.0019001137000
2016-08-03595.00600.00591.00597.001400834000
2016-08-02602.00604.00598.00598.001400843100
2016-08-01603.00607.00597.00607.0065003922500
2016-07-29598.00605.00597.00603.0043002584400
2016-07-28598.00605.00595.00599.0061003666600
2016-07-27600.00600.00591.00598.0025001494600
2016-07-26600.00600.00594.00600.0041002452600
2016-07-25596.00599.00595.00599.0032001912000
2016-07-22584.00596.00584.00593.0034002003200
2016-07-21594.00597.00593.00597.0033001964300
2016-07-20593.00593.00587.00593.0030001775000
2016-07-19590.00595.00590.00593.0041002429700
2016-07-15586.00593.00585.00590.0045002658000
2016-07-14580.00595.00580.00587.0063003706800
2016-07-13589.00593.00586.00586.0044002592700
2016-07-12582.00589.00582.00589.0062003635700
2016-07-11573.00581.00573.00581.0041002365100
2016-07-08587.00587.00570.00570.0044002543500
2016-07-07584.00584.00581.00581.0041002392000
2016-07-06578.00584.00574.00584.0044002551700
2016-07-05580.00580.00577.00578.00900520400
2016-07-04568.00580.00568.00580.0035002002000
2016-07-01576.00577.00575.00577.001100633900
2016-06-30585.00590.00578.00583.0045002630700
2016-06-29567.00583.00563.00583.0052002995400
2016-06-28563.00574.00563.00565.0024001358400
2016-06-27580.00580.00563.00567.0087004973400
2016-06-24580.00580.00563.00566.00112006354600

   ※ 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