[7449 JQ] 太洋興業 日足 時系列データ

[7449 JQ] 太洋興業 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2009-01-081.001.001.001.00101000101000
2009-01-071.001.001.001.00538000538000
2009-01-061.002.001.001.00375000385000
2009-01-052.002.001.001.00149000231000
2008-12-302.002.001.001.004600083000
2008-12-292.002.001.002.00197000284000
2008-12-262.002.002.002.0085000170000
2008-12-252.003.001.002.00363000750000
2008-12-242.003.002.002.0088000186000
2008-12-223.003.002.003.0047000109000
2008-12-193.004.002.003.004610001362000
2008-12-183.004.002.003.003970001180000
2008-12-175.005.002.004.00290500011180000
2008-12-163.008.002.005.00517700028046000
2008-12-154.004.002.002.005690001445000
2008-12-123.004.003.004.00194000632000
2008-12-113.003.003.003.007710002313000
2008-12-104.006.003.004.0015360006308000
2008-12-097.008.005.005.00260100016248000
2008-12-0823.0031.0022.0026.001550003913000
2008-12-0532.0035.0021.0025.0042200011920000
2008-12-0425.0027.0024.0027.00810002022000
2008-12-0330.0030.0026.0026.001020002871000
2008-12-0238.0043.0028.0031.0046100015442000
2008-12-0141.0041.0022.0033.002900008720000
2008-11-2854.0054.0051.0051.0017000897000
2008-11-2759.0059.0059.0059.005000295000
2008-11-2600
2008-11-2553.0053.0053.0053.00210001113000
2008-11-2159.0059.0051.0051.003000169000
2008-11-2058.0059.0050.0059.00300001627000
2008-11-1972.0072.0053.0060.00350002125000
2008-11-1884.0084.0080.0080.008000668000
2008-11-1700
2008-11-1491.0091.0090.0090.008000723000
2008-11-1391.0091.0091.0091.00100091000
2008-11-1200
2008-11-1100
2008-11-1000
2008-11-0700
2008-11-0600
2008-11-0500
2008-11-0400
2008-10-3192.0092.0092.0092.00100092000
2008-10-3000
2008-10-2900
2008-10-2800
2008-10-2787.0087.0087.0087.00100087000
2008-10-2400
2008-10-2300
2008-10-2200
2008-10-2100
2008-10-2000
2008-10-1700
2008-10-1683.0083.0083.0083.003000249000
2008-10-1500
2008-10-1400
2008-10-1000
2008-10-0900
2008-10-0886.0086.0083.0083.002000169000
2008-10-0700
2008-10-0690.0091.0090.0091.003000272000
2008-10-0399.0099.0099.0099.00100099000
2008-10-0299.0099.0099.0099.003000297000
2008-10-0100
2008-09-30100.00100.0099.0099.002000199000
2008-09-2900
2008-09-26102.00102.00102.00102.002000204000
2008-09-2500
2008-09-24108.00108.00108.00108.001000108000
2008-09-22105.00105.00105.00105.001000105000
2008-09-19101.00101.00101.00101.001000101000
2008-09-1896.0096.0091.0091.00110001031000
2008-09-1798.0098.0098.0098.002000196000
2008-09-1698.0098.0098.0098.00100098000
2008-09-1200
2008-09-1100
2008-09-1000
2008-09-0900
2008-09-0800
2008-09-0500
2008-09-04105.00105.0093.0093.009000917000
2008-09-0300
2008-09-02105.00105.00105.00105.001000105000
2008-09-0100
2008-08-2900
2008-08-2800
2008-08-2700
2008-08-26116.00116.00115.00115.003000347000
2008-08-2500
2008-08-2200
2008-08-2100
2008-08-20107.00110.00107.00110.006000651000
2008-08-1900
2008-08-18107.00107.00107.00107.001000107000
2008-08-15103.00103.00103.00103.001000103000
2008-08-1400
2008-08-1300
2008-08-1200
2008-08-11120.00120.00120.00120.004000480000
2008-08-0800
2008-08-0700
2008-08-0600
2008-08-0500
2008-08-0400
2008-08-0100
2008-07-3100
2008-07-3000
2008-07-2900
2008-07-2800
2008-07-25124.00124.00124.00124.002000248000
2008-07-2400
2008-07-2300
2008-07-2200
2008-07-1800
2008-07-17121.00121.00121.00121.002000242000
2008-07-1600
2008-07-15123.00123.00123.00123.001000123000
2008-07-14127.00127.00126.00126.003000380000
2008-07-1100
2008-07-1000
2008-07-0900
2008-07-0800
2008-07-07126.00126.00126.00126.001000126000
2008-07-0400
2008-07-0300
2008-07-0200
2008-07-0100
2008-06-3000
2008-06-27139.00139.00139.00139.002000278000
2008-06-2600
2008-06-25144.00144.00144.00144.002000288000
2008-06-2400
2008-06-2300
2008-06-2000
2008-06-19146.00146.00146.00146.001000146000
2008-06-18140.00140.00140.00140.001000140000
2008-06-1700
2008-06-16139.00139.00139.00139.001000139000
2008-06-1300
2008-06-1200
2008-06-11144.00144.00142.00142.002000286000
2008-06-1000
2008-06-09146.00150.00146.00150.004000588000
2008-06-06167.00167.00160.00160.006000975000
2008-06-05167.00178.00166.00166.005900010110000
2008-06-04150.00164.00149.00164.006400010001000
2008-06-03140.00145.00132.00144.00110001547000
2008-06-02128.00128.00128.00128.002000256000
2008-05-3000
2008-05-29128.00129.00128.00129.003000386000
2008-05-28130.00130.00130.00130.002000260000
2008-05-27125.00125.00125.00125.001000125000
2008-05-26130.00130.00127.00127.00180002292000
2008-05-23129.00129.00129.00129.002000258000
2008-05-22126.00126.00126.00126.002000252000
2008-05-2100
2008-05-2000
2008-05-19130.00130.00130.00130.001000130000
2008-05-16135.00135.00127.00127.003000397000
2008-05-15129.00129.00129.00129.001000129000
2008-05-14126.00126.00126.00126.003000378000
2008-05-13126.00126.00126.00126.001000126000
2008-05-12126.00126.00126.00126.001000126000
2008-05-09128.00128.00128.00128.002000256000
2008-05-0800
2008-05-0700
2008-05-0200
2008-05-0100
2008-04-30133.00140.00133.00140.003000411000
2008-04-28130.00130.00130.00130.003000390000
2008-04-25128.00130.00128.00130.005000644000
2008-04-24130.00130.00125.00125.006000763000
2008-04-23124.00144.00110.00141.00160002015000
2008-04-22130.00145.00125.00129.00200002783000
2008-04-21124.00125.00124.00125.005000624000
2008-04-18124.00124.00124.00124.001000124000
2008-04-1700
2008-04-1600
2008-04-1500
2008-04-1400
2008-04-1100
2008-04-1000
2008-04-0900
2008-04-08120.00120.00120.00120.001000120000
2008-04-0700
2008-04-0400
2008-04-03120.00120.00120.00120.002000240000
2008-04-0200
2008-04-0100
2008-03-31130.00130.00130.00130.001000130000
2008-03-2800
2008-03-2700
2008-03-26128.00128.00128.00128.001000128000
2008-03-25130.00130.00130.00130.001000130000
2008-03-24119.00119.00117.00117.006000708000
2008-03-2100
2008-03-1900
2008-03-1800
2008-03-17110.00111.00110.00111.002000221000
2008-03-1400
2008-03-1300
2008-03-1200
2008-03-1100
2008-03-1000
2008-03-07120.00120.00120.00120.001000120000
2008-03-0600
2008-03-0500
2008-03-04111.00111.00111.00111.001000111000
2008-03-03122.00122.00120.00120.004000484000
2008-02-29119.00120.00119.00120.004000479000
2008-02-2800
2008-02-2700
2008-02-26118.00120.00118.00120.004000478000
2008-02-25118.00118.00117.00117.002000235000
2008-02-2200
2008-02-21113.00113.00113.00113.001000113000
2008-02-2000
2008-02-1900
2008-02-18116.00116.00116.00116.001000116000
2008-02-1500
2008-02-1400
2008-02-1300
2008-02-1200
2008-02-08116.00116.00115.00116.005000579000
2008-02-0700
2008-02-06118.00122.00118.00122.003000360000
2008-02-0500
2008-02-0400
2008-02-01131.00131.00130.00130.002000261000
2008-01-3100
2008-01-3000
2008-01-2900
2008-01-28123.00123.00123.00123.001000123000
2008-01-25126.00126.00125.00126.0090001131000
2008-01-2400
2008-01-2300
2008-01-2200
2008-01-2100
2008-01-1800
2008-01-17128.00128.00127.00127.006000765000
2008-01-16129.00130.00124.00128.007000895000
2008-01-15129.00130.00129.00130.003000389000
2008-01-11129.00130.00129.00130.002000259000
2008-01-10129.00130.00129.00130.002000259000
2008-01-0900
2008-01-0800
2008-01-0700
2008-01-0400
2007-12-2800

   ※ 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