[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 
2017-10-17700.00701.00696.00701.00103007197000
2017-10-16707.00707.00698.00702.00121008480800
2017-10-13702.00706.00697.00703.00124008710100
2017-10-12706.00706.00699.00705.001570011021400
2017-10-11693.00701.00693.00700.0056003901000
2017-10-10693.00705.00687.00703.001800012537300
2017-10-06690.00690.00683.00685.0054003711000
2017-10-05688.00690.00675.00686.0072004910200
2017-10-04687.00689.00686.00688.0039002680100
2017-10-03690.00690.00688.00688.0024001653800
2017-10-02689.00689.00685.00689.0039002682800
2017-09-29681.00688.00681.00683.0041002803900
2017-09-28688.00688.00681.00684.0039002665400
2017-09-27693.00693.00682.00688.0061004194900
2017-09-26682.00689.00680.00689.0067004582800
2017-09-25677.00683.00676.00682.0062004212300
2017-09-22676.00681.00676.00679.0097006583100
2017-09-21679.00681.00678.00681.00134009109800
2017-09-20681.00682.00677.00679.0054003668100
2017-09-19675.00680.00675.00680.0095006439800
2017-09-15672.00677.00672.00675.0047003169700
2017-09-14675.00675.00672.00673.0047003163300
2017-09-13677.00677.00673.00675.001400945100
2017-09-12675.00677.00672.00677.0019001283500
2017-09-11673.00674.00667.00672.0060004027300
2017-09-08672.00673.00671.00673.0079005309800
2017-09-07679.00679.00675.00676.0031002100300
2017-09-06674.00681.00669.00675.0088005937900
2017-09-05680.00680.00673.00674.0037002497900
2017-09-04685.00685.00676.00678.0073004967400
2017-09-01680.00685.00680.00684.0019001298600
2017-08-31685.00687.00681.00684.0040002734100
2017-08-30686.00686.00678.00684.0056003821100
2017-08-29674.00686.00674.00686.0088005977900
2017-08-28685.00696.00685.00691.001580010888500
2017-08-25683.00692.00683.00692.0047003235700
2017-08-24681.00690.00681.00689.0051003494800
2017-08-23682.00690.00682.00685.0059004044800
2017-08-22682.00685.00682.00685.0037002529100
2017-08-21684.00689.00684.00684.0063004327600
2017-08-18688.00688.00684.00684.0040002740700
2017-08-17682.00685.00682.00684.0022001504400
2017-08-16685.00688.00682.00682.0052003561800
2017-08-15692.00692.00682.00684.0048003288100
2017-08-14683.00688.00683.00686.0063004318100
2017-08-10694.00694.00690.00693.0036002491600
2017-08-09690.00693.00688.00693.0070004833100
2017-08-08694.00694.00690.00693.0030002075800
2017-08-07694.00694.00691.00694.0064004435900
2017-08-04687.00694.00685.00692.0045003104000
2017-08-03687.00687.00683.00687.0070004800900
2017-08-02684.00686.00682.00685.0035002394900
2017-08-01682.00687.00681.00687.0069004724200
2017-07-31685.00687.00682.00682.0033002257500
2017-07-28687.00688.00680.00685.0088006021200
2017-07-27688.00690.00681.00687.0089006108800
2017-07-26693.00693.00683.00683.0068004670100
2017-07-25688.00689.00684.00688.0075005153800
2017-07-24686.00686.00680.00680.0098006688200
2017-07-21686.00687.00683.00685.0062004250700
2017-07-20684.00685.00683.00684.0029001983600
2017-07-19685.00685.00682.00684.0044003008200
2017-07-18680.00683.00679.00681.0060004079600
2017-07-14678.00683.00677.00677.00147009985500
2017-07-13686.00694.00680.00681.002000013686300
2017-07-12687.00692.00686.00687.0075005154600
2017-07-11691.00697.00687.00687.002060014235700
2017-07-10700.00700.00686.00688.007420051453600
2017-07-07727.00727.00715.00718.002040014740700
2017-07-06725.00727.00719.00727.001800013044600
2017-07-05714.00728.00711.00718.00135009704900
2017-07-04723.00723.00712.00714.0048003436300
2017-07-03718.00725.00714.00717.00122008765800
2017-06-30717.00725.00717.00725.0051003681100
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

   ※ 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