[7442 大証1部] 中山福 日足 時系列データ

[7442 大証1部] 中山福 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12763.00770.00763.00769.0036002760000
2013-07-11770.00770.00761.00770.0046003519800
2013-07-10768.00770.00761.00769.0067005136800
2013-07-09777.00777.00740.00766.001500011370600
2013-07-08780.00780.00765.00765.00108008379300
2013-07-05763.00769.00759.00765.0040003056500
2013-07-04764.00769.00763.00768.0043003298400
2013-07-03757.00770.00755.00763.0090006870200
2013-07-02770.00770.00753.00763.00117008908600
2013-07-01761.00769.00761.00769.0098007511300
2013-06-28757.00770.00756.00759.002520019250900
2013-06-27754.00758.00749.00754.00102007688900
2013-06-26747.00759.00747.00751.0041003083500
2013-06-25760.00760.00739.00755.002720020529800
2013-06-24750.00757.00744.00753.001780013362300
2013-06-21750.00750.00737.00750.002580019287000
2013-06-20746.00749.00738.00744.002500018640000
2013-06-19730.00735.00727.00733.0074005416900
2013-06-18722.00728.00720.00726.00112008111100
2013-06-17716.00725.00716.00723.0091006560300
2013-06-14718.00732.00713.00720.00117008426800
2013-06-13725.00734.00721.00724.0057004137200
2013-06-12735.00740.00725.00730.0097007128400
2013-06-11749.00750.00734.00750.004300032084500
2013-06-10760.00760.00730.00749.0010400078597000
2013-06-07703.00705.00680.00695.001930013381900
2013-06-06717.00720.00704.00705.001830013091500
2013-06-05716.00721.00716.00717.0072005173500
2013-06-04707.00719.00705.00719.001540010955400
2013-06-03719.00719.00698.00710.001650011738000
2013-05-31713.00720.00713.00715.00124008901600
2013-05-30720.00720.00709.00715.00131009348700
2013-05-29719.00723.00711.00723.001760012678100
2013-05-28703.00710.00700.00709.001570011047500
2013-05-27700.00706.00698.00704.00124008700900
2013-05-24715.00720.00698.00706.002800019872900
2013-05-23723.00727.00710.00710.002820020212800
2013-05-22728.00728.00722.00723.001930014009800
2013-05-21726.00728.00722.00725.0094006822300
2013-05-20726.00726.00721.00726.003690026735900
2013-05-17712.00720.00712.00719.00109007806000
2013-05-16719.00719.00710.00711.00108007700400
2013-05-15713.00723.00710.00719.002300016476000
2013-05-14713.00715.00712.00713.00109007772700
2013-05-13723.00725.00719.00721.001960014156100
2013-05-10720.00724.00710.00723.0067004825300
2013-05-09721.00724.00705.00720.00109007845600
2013-05-08720.00725.00718.00721.0095006844200
2013-05-07707.00720.00706.00718.001980014138700
2013-05-02700.00704.00700.00704.0039002736600
2013-05-01701.00706.00700.00705.0086006038800
2013-04-30702.00707.00701.00701.0081005685000
2013-04-26706.00707.00701.00702.00112007880400
2013-04-25706.00706.00700.00706.001620011424800
2013-04-24703.00707.00700.00706.00128009003500
2013-04-23700.00704.00700.00700.002350016465800
2013-04-22696.00702.00695.00701.001860013012800
2013-04-19696.00699.00691.00692.001980013767700
2013-04-18686.00698.00686.00697.001590011000900
2013-04-17690.00690.00685.00685.00112007694500
2013-04-16689.00695.00685.00686.0080005509000
2013-04-15689.00691.00685.00688.0056003852400
2013-04-12692.00693.00685.00689.0079005448700
2013-04-11687.00692.00684.00691.00134009222700
2013-04-10687.00690.00685.00686.0047003230500
2013-04-09690.00690.00684.00684.0078005364300
2013-04-08690.00690.00684.00690.002460016920700
2013-04-05686.00698.00683.00686.002290015744700
2013-04-04675.00684.00668.00683.00144009769400
2013-04-03670.00680.00665.00679.002270015205600
2013-04-02651.00665.00651.00661.00127008328900
2013-04-01685.00685.00650.00668.00144009692100
2013-03-29695.00695.00685.00685.001780012321600
2013-03-28699.00699.00689.00692.0090006245700
2013-03-27708.00708.00689.00698.002050014390200
2013-03-26726.00727.00709.00711.002840020493800
2013-03-25735.00736.00726.00726.003220023619000
2013-03-22726.00735.00726.00728.002120015467300
2013-03-21726.00729.00725.00726.002090015202200
2013-03-19726.00726.00721.00726.001480010729100
2013-03-18722.00724.00721.00724.001430010327400
2013-03-15722.00724.00722.00724.0055003975200
2013-03-14722.00722.00720.00722.0054003894100
2013-03-13721.00723.00720.00722.0059004252800
2013-03-12720.00724.00720.00721.0075005416400
2013-03-11720.00725.00720.00723.001780012856300
2013-03-08723.00723.00720.00722.0095006860600
2013-03-07720.00723.00720.00720.00124008942000
2013-03-06721.00724.00720.00721.002010014505500
2013-03-05723.00724.00722.00724.0064004627200
2013-03-04720.00725.00716.00724.00107007714400
2013-03-01711.00724.00711.00717.001520010872100
2013-02-28708.00712.00708.00711.00113008027500
2013-02-27710.00710.00706.00708.0051003613300
2013-02-26705.00710.00702.00710.00114008052800
2013-02-25700.00707.00698.00705.001880013196200
2013-02-22696.00699.00696.00697.00103007191300
2013-02-21700.00703.00693.00696.00109007616000
2013-02-20700.00705.00699.00703.002420016958000
2013-02-19695.00700.00695.00700.0087006070500
2013-02-18688.00697.00688.00695.001560010800300
2013-02-15680.00690.00680.00690.00146009976300
2013-02-14678.00688.00678.00680.0093006362000
2013-02-13690.00696.00677.00683.00115007888300
2013-02-12692.00695.00689.00693.0091006298900
2013-02-08694.00697.00690.00692.00102007065200
2013-02-07697.00697.00694.00694.00116008070600
2013-02-06697.00700.00696.00696.0078005444000
2013-02-05696.00698.00694.00695.001460010163900
2013-02-04681.00700.00681.00696.001770012163900
2013-02-01677.00682.00676.00682.001500010192500
2013-01-31677.00681.00675.00678.0098006643200
2013-01-30675.00677.00674.00677.0078005266800
2013-01-29670.00675.00670.00673.0079005311300
2013-01-28670.00673.00665.00668.00102006834900
2013-01-25665.00670.00664.00670.001540010255500
2013-01-24661.00663.00660.00662.0072004762700
2013-01-23661.00662.00661.00661.0064004233600
2013-01-22664.00665.00661.00661.00108007166000
2013-01-21662.00664.00661.00664.0093006160800
2013-01-18663.00663.00658.00662.001610010660700
2013-01-17658.00661.00653.00653.00139009148600
2013-01-16656.00658.00653.00658.0082005370600
2013-01-15660.00666.00653.00663.001580010426900
2013-01-11652.00656.00649.00653.001800011770500
2013-01-10647.00652.00645.00648.00101006550000
2013-01-09642.00645.00640.00645.0074004756000
2013-01-08642.00642.00640.00640.0053003398400
2013-01-07639.00642.00637.00642.001590010167500
2013-01-04636.00639.00635.00639.0090005737200
2012-12-28631.00634.00627.00627.00102006436400
2012-12-27629.00632.00629.00630.0022001385900
2012-12-26633.00635.00627.00627.00104006543800
2012-12-25632.00634.00632.00634.00140008851400
2012-12-21635.00635.00630.00632.0067004238600
2012-12-20637.00637.00632.00635.001660010560400
2012-12-19632.00636.00631.00632.0088005569400
2012-12-18631.00631.00627.00629.0054003398900
2012-12-17627.00631.00627.00630.0052003274300
2012-12-14622.00629.00622.00622.0043002688000
2012-12-13622.00629.00620.00627.0072004482500
2012-12-12634.00634.00619.00619.001840011431600
2012-12-11630.00632.00627.00627.00151009512300
2012-12-10620.00630.00619.00625.002440015269200
2012-12-07622.00626.00622.00623.0023001435900
2012-12-06622.00626.00618.00625.0056003496700
2012-12-05615.00621.00611.00621.00133008194400
2012-12-04620.00623.00620.00621.0017001055900
2012-12-03622.00622.00616.00617.0041002532900
2012-11-30618.00623.00615.00622.0052003212500
2012-11-29620.00622.00617.00617.0036002228900
2012-11-28625.00625.00613.00619.00118007288900
2012-11-27621.00626.00620.00625.0085005288500
2012-11-26623.00624.00618.00620.0049003042400
2012-11-22623.00623.00618.00620.00132008209700
2012-11-21621.00623.00620.00622.0055003418500
2012-11-20622.00623.00619.00619.00135008395800
2012-11-19621.00623.00618.00623.0070004350200
2012-11-16619.00620.00616.00620.0027001670900
2012-11-15613.00619.00612.00619.0045002773500
2012-11-14612.00615.00612.00612.00800490300
2012-11-13609.00612.00609.00612.0036002195300
2012-11-12610.00618.00608.00608.0031001890400
2012-11-09612.00616.00611.00611.0027001652300
2012-11-08615.00615.00612.00612.001400858900
2012-11-07619.00619.00616.00616.0019001174500
2012-11-06615.00615.00613.00613.0018001105500
2012-11-05616.00620.00615.00620.00600369600
2012-11-02619.00622.00615.00621.0041002532800
2012-11-01620.00622.00611.00619.0024001480800
2012-10-31610.00623.00610.00623.00100006140400
2012-10-30619.00620.00610.00610.00115007064800
2012-10-29620.00622.00612.00620.0073004504100
2012-10-26618.00620.00616.00620.0033002039300
2012-10-25615.00618.00615.00618.00118007258500
2012-10-24609.00615.00606.00615.0082005009600
2012-10-23615.00615.00610.00610.0022001345500
2012-10-22608.00615.00608.00615.0079004833900
2012-10-19614.00615.00611.00615.00146008962600
2012-10-18610.00614.00607.00614.002160013166100
2012-10-17624.00624.00607.00613.00107006557500
2012-10-16614.00624.00614.00624.0040002474800
2012-10-15615.00620.00609.00620.0037002261600
2012-10-12616.00620.00612.00612.0032001966600
2012-10-11616.00616.00615.00616.0017001047000
2012-10-10614.00623.00614.00619.001600984400
2012-10-09617.00617.00615.00615.0026001602100
2012-10-05617.00624.00616.00616.0023001423600
2012-10-04615.00619.00614.00617.0019001170900
2012-10-03617.00620.00615.00615.0035002158700
2012-10-02624.00624.00614.00623.0035002164100
2012-10-01621.00625.00620.00624.0017001056800
2012-09-28626.00627.00623.00623.0016001001600
2012-09-27628.00628.00621.00622.0067004173000
2012-09-26637.00638.00621.00635.0065004108500
2012-09-25628.00640.00626.00638.002240014089200
2012-09-24626.00627.00621.00627.0026001623400
2012-09-21625.00626.00617.00626.0070004356900
2012-09-20626.00626.00623.00626.00110006883400
2012-09-19626.00626.00624.00626.0057003563800
2012-09-18630.00630.00619.00625.001800011197200
2012-09-14628.00630.00628.00630.0054003395600
2012-09-13628.00629.00627.00629.0026001633300
2012-09-12622.00629.00622.00629.0019001190000
2012-09-11610.00625.00603.00625.0055003353300
2012-09-10612.00620.00609.00609.0072004419600
2012-09-07611.00619.00611.00612.001500922300
2012-09-06616.00619.00612.00612.0020001229100
2012-09-05617.00617.00615.00616.0018001108100
2012-09-04628.00628.00618.00618.0070004347100
2012-09-03627.00630.00627.00628.0046002889100
2012-08-31627.00628.00627.00627.001200753000
2012-08-30628.00632.00628.00632.00900566700
2012-08-29632.00636.00630.00630.00800507000
2012-08-28628.00634.00628.00634.0029001827100
2012-08-27633.00634.00630.00630.0090005692400
2012-08-24638.00639.00635.00639.00112007144400
2012-08-23635.00639.00633.00639.00108006855800
2012-08-22639.00639.00631.00635.0036002278100
2012-08-21633.00640.00631.00640.0068004333800
2012-08-20640.00640.00632.00635.00119007605800
2012-08-17637.00637.00635.00636.00106006747500
2012-08-16636.00636.00634.00635.0079005022000
2012-08-15635.00635.00634.00635.0030001904000
2012-08-14629.00635.00627.00635.0080005043200
2012-08-13628.00629.00627.00629.0016001005100
2012-08-10627.00628.00625.00628.0016001003400
2012-08-09627.00628.00625.00625.0016001003500
2012-08-08620.00627.00620.00627.0062003868400
2012-08-07619.00622.00618.00622.0065004023500
2012-08-06620.00622.00618.00621.0027001675000
2012-08-03626.00626.00620.00620.0018001123500
2012-08-02620.00626.00620.00626.0022001372600
2012-08-01612.00621.00612.00621.0062003830900
2012-07-31623.00624.00619.00620.0022001367000
2012-07-30622.00628.00618.00627.0035002172400
2012-07-27624.00628.00623.00625.0033002061900
2012-07-26638.00638.00624.00630.0068004281500
2012-07-25633.00640.00621.00640.002210013963500
2012-07-24628.00630.00625.00630.0085005335200
2012-07-23637.00637.00628.00628.0048003035400
2012-07-20638.00638.00626.00636.002060013107500
2012-07-19630.00635.00630.00634.00108006829300
2012-07-18629.00629.00627.00627.0046002888800
2012-07-17628.00629.00627.00627.0034002135400
2012-07-13623.00627.00623.00627.0017001063100
2012-07-12627.00627.00623.00623.0022001377000
2012-07-11626.00630.00620.00624.00102006355800
2012-07-10627.00629.00625.00625.0029001821100
2012-07-09624.00630.00623.00623.0066004134200

   ※ 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