[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 
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
2016-06-23580.00580.00569.00580.0028001619000
2016-06-22566.00580.00566.00580.0027001549500
2016-06-21565.00575.00565.00575.0020001138900
2016-06-20565.00570.00565.00565.0051002885900
2016-06-17564.00574.00563.00565.0069003915800
2016-06-16578.00578.00561.00561.0089005033700
2016-06-15565.00569.00565.00565.0040002264200
2016-06-14577.00577.00570.00570.0032001837400
2016-06-13581.00582.00577.00577.0030001735900
2016-06-10596.00596.00582.00588.0092005447600
2016-06-09594.00595.00592.00595.0037002194100
2016-06-08593.00594.00591.00594.0034002016600
2016-06-07591.00594.00589.00593.0093005496200
2016-06-06582.00590.00582.00590.0076004455300
2016-06-03580.00583.00579.00582.0056003252800
2016-06-02568.00588.00568.00580.00156009088600
2016-06-01567.00570.00567.00570.001700966800
2016-05-31574.00574.00566.00567.0030001704400
2016-05-30570.00574.00566.00574.0054003076300
2016-05-27564.00570.00564.00570.0037002098200
2016-05-26567.00575.00563.00568.0084004760400
2016-05-25574.00577.00568.00571.0029001655700
2016-05-24565.00573.00565.00573.0037002104000
2016-05-23568.00569.00565.00569.0030001701100
2016-05-20568.00572.00566.00569.001700965700
2016-05-19572.00573.00566.00570.0025001424900
2016-05-18568.00572.00567.00572.0031001762600
2016-05-17566.00572.00566.00571.0046002618400
2016-05-16565.00573.00563.00566.0057003227500
2016-05-13570.00570.00564.00565.0058003282800
2016-05-12567.00575.00567.00575.001500853100
2016-05-11578.00578.00569.00571.0037002124200
2016-05-10568.00572.00565.00568.0027001533600
2016-05-09582.00582.00566.00566.0054003099800
2016-05-06569.00577.00569.00575.0032001828900
2016-05-02570.00571.00569.00570.0048002736300
2016-04-28580.00582.00573.00575.0066003813100
2016-04-27573.00580.00570.00580.0056003221600
2016-04-26571.00575.00569.00573.0037002116800
2016-04-25578.00578.00567.00573.0056003204900
2016-04-22581.00581.00565.00575.0049002806900
2016-04-21572.00581.00570.00581.0072004145600
2016-04-20578.00578.00569.00570.0034001950000
2016-04-19568.00578.00563.00572.0075004281500
2016-04-18566.00567.00563.00566.0073004122500
2016-04-15565.00568.00564.00567.0057003225600
2016-04-14563.00567.00562.00565.0085004792900
2016-04-13567.00567.00562.00563.0052002933600
2016-04-12580.00580.00563.00564.0058003293600
2016-04-11565.00574.00562.00574.0086004864800
2016-04-08567.00577.00563.00566.00146008301500
2016-04-07582.00582.00570.00571.0057003281300
2016-04-06577.00579.00567.00578.00166009517700
2016-04-05582.00582.00579.00580.0029001683500
2016-04-04579.00584.00579.00582.0063003657700
2016-04-01582.00584.00579.00579.00135007833600
2016-03-31587.00588.00582.00582.0026001521100
2016-03-30587.00588.00587.00587.001500881200
2016-03-29586.00593.00582.00587.0061003572400
2016-03-28585.00586.00581.00586.0089005197700
2016-03-25585.00588.00580.00581.0049002859900
2016-03-24586.00589.00584.00584.0032001874300
2016-03-23591.00591.00586.00587.0041002414000
2016-03-22591.00594.00589.00591.0035002069800
2016-03-18589.00595.00588.00591.0038002246600
2016-03-17591.00594.00589.00593.0077004552000
2016-03-16590.00592.00587.00587.0041002416700
2016-03-15589.00593.00586.00591.0072004250600
2016-03-14589.00592.00584.00588.0057003350000
2016-03-11585.00587.00583.00585.0094005501600
2016-03-10586.00589.00585.00586.0053003110700
2016-03-09588.00588.00581.00583.0078004554200
2016-03-08593.00594.00590.00590.0066003904900
2016-03-07600.00604.00590.00592.0063003761100
2016-03-04585.00592.00583.00592.0082004816700
2016-03-03582.00588.00582.00588.0059003447700
2016-03-02582.00593.00582.00582.0070004088800
2016-03-01587.00589.00580.00581.00100005832600
2016-02-29592.00597.00587.00587.00149008796200
2016-02-26592.00596.00591.00591.0084004981200
2016-02-25595.00605.00590.00591.004360025970000
2016-02-24601.00611.00596.00599.0011940071861500
2016-02-23605.00610.00603.00603.00121007323900
2016-02-22610.00619.00603.00605.002760016840500
2016-02-19614.00619.00605.00618.0079004844600
2016-02-18611.00622.00603.00614.00136008340600
2016-02-17603.00610.00603.00609.0039002361400
2016-02-16603.00610.00602.00602.0062003751500
2016-02-15600.00610.00599.00603.0061003682200
2016-02-12600.00617.00591.00594.00119007144000
2016-02-10613.00627.00610.00611.0061003755900
2016-02-09615.00617.00610.00611.0081004957500
2016-02-08620.00627.00616.00617.0057003528500
2016-02-05621.00621.00618.00621.0043002662400
2016-02-04632.00635.00620.00627.0070004372200
2016-02-03629.00634.00625.00625.0071004461000
2016-02-02629.00635.00625.00635.0040002523300
2016-02-01621.00630.00621.00630.0069004326800
2016-01-29616.00620.00616.00620.0025001545000
2016-01-28614.00619.00614.00619.0047002897200
2016-01-27615.00624.00615.00620.0036002229800
2016-01-26613.00619.00613.00614.0039002396000
2016-01-25617.00630.00617.00626.0032001993200
2016-01-22604.00617.00604.00617.0074004518200
2016-01-21617.00617.00603.00603.0059003608100
2016-01-20623.00632.00617.00617.00101006300700
2016-01-19625.00630.00624.00626.0085005315700
2016-01-18616.00626.00615.00622.0058003591100
2016-01-15635.00635.00625.00625.0074004642000
2016-01-14631.00633.00628.00629.0071004473500
2016-01-13628.00634.00628.00632.0048003026800
2016-01-12631.00635.00621.00628.002940018446000
2016-01-08641.00647.00640.00640.0051003280400
2016-01-07655.00655.00645.00647.0074004817800
2016-01-06649.00655.00644.00655.0080005201900
2016-01-05647.00647.00642.00643.0018001159700
2016-01-04641.00648.00641.00643.0039002512400
2015-12-30645.00645.00638.00641.0061003910100
2015-12-29631.00644.00630.00639.0068004331200
2015-12-28633.00635.00630.00631.0062003919400
2015-12-25634.00639.00627.00628.001910012075200
2015-12-24633.00641.00632.00637.001730010964200
2015-12-22638.00640.00635.00639.00124007908800
2015-12-21644.00644.00637.00639.00125008005600
2015-12-18642.00647.00641.00645.0090005792500
2015-12-17651.00651.00642.00646.001650010656400
2015-12-16650.00651.00645.00651.00119007708300
2015-12-15647.00652.00646.00646.0063004082300
2015-12-14654.00654.00645.00647.0072004671800
2015-12-11651.00654.00648.00654.001570010221900
2015-12-10657.00657.00652.00655.0053003468800
2015-12-09653.00656.00653.00654.0060003923400
2015-12-08656.00656.00651.00651.0068004436900
2015-12-07660.00660.00653.00658.0091005987100
2015-12-04653.00658.00651.00655.00100006527000
2015-12-03656.00661.00656.00659.0049003227300

   ※ 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