[7476 東証1部] アズワン 日足 時系列データ

[7476 東証1部] アズワン (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-284845.004980.004840.004935.0037600184860500
2017-04-274795.004840.004795.004840.001990096039500
2017-04-264830.004830.004770.004795.001390066677000
2017-04-254785.004815.004755.004795.002040097602500
2017-04-244820.004820.004770.004780.0034500165170500
2017-04-214725.004785.004725.004765.001560074233000
2017-04-204780.004780.004700.004735.001690080078500
2017-04-194670.004770.004670.004720.0023200109901500
2017-04-184730.004735.004680.004700.002010094560500
2017-04-174650.004745.004650.004730.001490070303500
2017-04-144730.004775.004670.004675.001360063936500
2017-04-134680.004775.004680.004760.0024800117533500
2017-04-124730.004745.004690.004695.0026900126649000
2017-04-114780.004790.004750.004755.0021900104375500
2017-04-104895.004920.004805.004810.001470071273500
2017-04-074805.004915.004795.004885.0025600124472000
2017-04-064845.004845.004755.004790.0026400126358000
2017-04-054825.004875.004810.004810.0029700143575000
2017-04-044850.004850.004790.004810.0039900191992500
2017-04-034860.004870.004820.004820.0039900193138000
2017-03-314960.004960.004820.004820.0027300132979000
2017-03-304975.004995.004940.004940.0022300110631000
2017-03-295010.005060.004960.005000.0038600193679000
2017-03-284955.004980.004905.004970.0029500146245500
2017-03-274875.004925.004865.004915.0023600115731500
2017-03-244915.004960.004915.004920.001210059662500
2017-03-234955.004960.004880.004915.0033000162373000
2017-03-225010.005010.004950.004955.0027000134225500
2017-03-215000.005050.005000.005030.001140057325000
2017-03-175050.005060.005020.005020.001450072928000
2017-03-165000.005090.005000.005090.001830092632000
2017-03-155020.005060.005010.005040.00740037255000
2017-03-145040.005060.005010.005030.00950047798000
2017-03-135020.005080.005000.005040.00910045876000
2017-03-105110.005110.005010.005040.0029500149857000
2017-03-094980.005040.004960.005030.001050052571000
2017-03-085020.005020.004955.004975.0020500102126500
2017-03-075040.005040.005000.005010.001020051097000
2017-03-065090.005110.005060.005060.001940098512000
2017-03-035100.005140.005090.005090.0025600130689000
2017-03-025050.005110.005050.005080.0026100132661000
2017-03-015050.005090.004995.005040.0027900140634500
2017-02-285020.005040.004950.005020.0031300157054500
2017-02-274945.004980.004925.004950.00930046085000
2017-02-244990.005000.004950.004985.0022900113926000
2017-02-234985.005010.004965.004990.001520075749000
2017-02-224990.004990.004940.004970.001220060674000
2017-02-215020.005050.004980.004995.001310065576000
2017-02-204980.005030.004950.005010.001840092051500
2017-02-175010.005040.004970.004980.0022400112040000
2017-02-165110.005120.005030.005050.001500076163000
2017-02-155100.005120.005030.005090.0026400134406000
2017-02-145070.005090.005010.005020.001950098404000
2017-02-135110.005110.004995.005040.0020400102787500
2017-02-105030.005110.005020.005110.001330067563000
2017-02-095030.005060.004970.004980.001070053612500
2017-02-084990.005020.004950.005010.001340066765500
2017-02-075060.005080.004990.004990.001440072298500
2017-02-065190.005190.005080.005080.001430073092000
2017-02-035130.005150.005090.005130.001440073833000
2017-02-025220.005260.005090.005100.0021900112414000
2017-02-015200.005330.005140.005220.0033800177107000
2017-01-315130.005230.005130.005200.001480076683000
2017-01-305180.005230.005090.005230.001770091567000
2017-01-275170.005220.005160.005200.001830095079000
2017-01-265110.005210.005100.005140.0033300171138000
2017-01-255070.005100.004970.005010.0024000120164500
2017-01-245050.005080.005010.005060.001460073638000
2017-01-235100.005120.005050.005080.001440073128000
2017-01-205110.005220.005080.005120.0030100155033000
2017-01-195190.005200.005070.005120.001520077951000
2017-01-185090.005140.005060.005100.001410071838000
2017-01-175240.005240.005100.005120.0021900112680000
2017-01-165210.005290.005200.005230.0024500128422000
2017-01-135080.005210.005080.005210.0033500173512000
2017-01-125190.005190.005100.005140.0021600110938000
2017-01-115190.005190.005140.005170.001770091561000
2017-01-105130.005190.005110.005150.0022400115416000
2017-01-065060.005140.005060.005120.0032400165411000
2017-01-054985.005090.004985.005090.0031400158406000
2017-01-044900.005010.004900.004985.0056800282166500
2016-12-304850.004945.004820.004865.0023000111891000
2016-12-294915.004915.004760.004825.0032200155760500
2016-12-284940.004945.004880.004900.0023600115849000
2016-12-274905.004920.004855.004890.001730084724500
2016-12-264875.004905.004840.004885.0023600115233000
2016-12-224900.004900.004855.004860.0027600134498000
2016-12-214970.004970.004895.004915.0035400174127000
2016-12-205000.005010.004965.004970.0031400156569500
2016-12-195040.005060.004975.005030.0029600148517500
2016-12-165160.005160.005010.005020.0028700145140000
2016-12-155070.005100.005040.005080.0038000192986000
2016-12-145090.005110.005030.005070.0026900136571000
2016-12-134955.005060.004915.005040.0040100200450500
2016-12-125100.005100.004900.004950.0043200213848500
2016-12-095000.005070.004970.005040.0050200252516000
2016-12-085200.005220.005170.005200.0038000197317000
2016-12-075100.005170.005090.005160.0028900148411000
2016-12-065060.005100.005040.005100.0023300118309000
2016-12-055010.005030.004950.004970.0035200175340000
2016-12-025010.005050.004985.005010.0025900129726000
2016-12-014940.005070.004935.005010.0040500202624500
2016-11-304895.004895.004855.004875.0020700100794000
2016-11-294860.004925.004815.004855.0024900121072000
2016-11-284725.004870.004700.004860.0029800143304000
2016-11-254665.004750.004660.004725.0023500110665000
2016-11-244675.004675.004610.004640.001420066015500
2016-11-224585.004630.004485.004605.001630075028500
2016-11-214505.004600.004505.004600.00910041620500
2016-11-184570.004575.004480.004505.001590071719000
2016-11-174470.004540.004460.004500.00890040014500
2016-11-164510.004560.004460.004535.001550070033000
2016-11-154530.004530.004440.004460.001420063371500
2016-11-144550.004550.004455.004495.0023300104801500
2016-11-114590.004610.004475.004510.001870084774000
2016-11-104625.004625.004455.004530.0023800107768000
2016-11-094540.004610.004320.004320.0039500174695500
2016-11-084530.004565.004470.004540.001160052450500
2016-11-074570.004620.004530.004555.001690076990000
2016-11-044625.004625.004490.004530.001690076549000
2016-11-024620.004650.004575.004630.0030700141609000
2016-11-014715.004715.004630.004655.001660077356000
2016-10-314690.004720.004645.004715.001770082984500
2016-10-284670.004720.004605.004690.0047400221574500
2016-10-274610.004630.004590.004610.0025900119426500
2016-10-264600.004630.004600.004610.0039300181239000
2016-10-254555.004600.004555.004595.001730079338000
2016-10-244500.004555.004500.004550.00740033563500
2016-10-214600.004600.004500.004515.001550070130000
2016-10-204585.004605.004540.004600.0035200161298000
2016-10-194520.004595.004505.004590.0030300138346500
2016-10-184420.004485.004420.004470.00800035663500
2016-10-174485.004495.004440.004470.001320058995500
2016-10-144445.004480.004350.004440.002180096705000
2016-10-134440.004455.004400.004445.001390061681000
2016-10-124370.004400.004365.004390.001980086840000
2016-10-114390.004445.004370.004390.001880082739500
2016-10-074450.004450.004365.004385.0023300102247500
2016-10-064495.004510.004440.004455.001730077308500
2016-10-054495.004530.004465.004485.0023200104261500
2016-10-044495.004565.004480.004540.0031900144662500
2016-10-034390.004480.004370.004450.0026700118751500
2016-09-304335.004415.004290.004390.0035800156021000
2016-09-294440.004440.004340.004360.0036700160305000
2016-09-284355.004465.004350.004440.0081700360131500
2016-09-274420.004425.004355.004425.00122100538354500
2016-09-264485.004515.004440.004440.0056900254757500
2016-09-234355.004500.004350.004500.0068200301333500
2016-09-214240.004280.004180.004270.0059200250565500
2016-09-204375.004390.004245.004255.0080900351054500
2016-09-164220.004295.004215.004290.0034300145980000
2016-09-154205.004230.004170.004210.0028700120369500
2016-09-144115.004235.004110.004205.0039900166532500
2016-09-134120.004130.004065.004115.0031900130968500
2016-09-124100.004135.004080.004105.001820074680500
2016-09-094150.004190.004110.004145.002330096624500
2016-09-084100.004185.004100.004155.0033900140823000
2016-09-074060.004105.004045.004105.002160088161500
2016-09-064000.004080.004000.004075.002240090692000
2016-09-053980.004000.003970.003985.002200087603500
2016-09-023950.003965.003945.003960.0027900110350000
2016-09-013945.003960.003930.003955.002060081369000
2016-08-313960.003970.003925.003945.002340092352500
2016-08-303965.003980.003950.003955.001390055048000
2016-08-293940.003980.003940.003975.0026300104118500
2016-08-263985.003985.003935.003960.0026100103186000
2016-08-253990.004000.003955.003960.002130084530500
2016-08-243980.004025.003980.004015.001380055154000
2016-08-234025.004025.003970.003980.002240089416500
2016-08-224040.004070.004020.004025.001500060538500
2016-08-194085.004090.004030.004040.001540062390500
2016-08-184170.004170.004080.004085.001820074824000
2016-08-174165.004215.004145.004170.0027600115230500
2016-08-164200.004220.004145.004160.002150089712500
2016-08-154230.004230.004175.004180.00890037338500
2016-08-124275.004275.004215.004230.001120047557000
2016-08-104195.004230.004190.004215.002000084076000
2016-08-094155.004210.004155.004195.001930080954500
2016-08-084175.004190.004130.004155.0037500155912500
2016-08-054205.004235.004155.004175.0029700124151500
2016-08-044295.004295.004195.004220.0025700108472500
2016-08-034320.004325.004275.004295.0024500105402500
2016-08-024295.004345.004295.004325.001950084344000
2016-08-014250.004355.004220.004345.0034700150096500
2016-07-294200.004250.004165.004235.002290096302000
2016-07-284240.004255.004200.004225.001130047701000
2016-07-274310.004310.004245.004270.0027700118253500
2016-07-264285.004290.004240.004260.001450061860500
2016-07-254360.004365.004285.004305.001390060096500
2016-07-224280.004370.004280.004365.001620070376000
2016-07-214365.004380.004310.004345.001540066981500
2016-07-204330.004365.004290.004365.0033800146844000
2016-07-194335.004365.004290.004335.0034900151378000
2016-07-154315.004350.004215.004265.0029400126292000
2016-07-144245.004325.004215.004315.0025300108368500
2016-07-134350.004350.004205.004225.0024600104677500
2016-07-124310.004350.004275.004325.001840079545000
2016-07-114170.004300.004170.004265.0025700109440000
2016-07-084275.004315.004160.004160.002280095737000
2016-07-074210.004300.004205.004280.0032900140465000
2016-07-064200.004235.004160.004225.0030400127761500
2016-07-054260.004260.004200.004250.001590067325500
2016-07-044190.004275.004190.004260.002120090039500
2016-07-014140.004200.004090.004185.0044900187188500
2016-06-304150.004150.004080.004115.002000082378000
2016-06-294030.004125.004010.004085.002070084550000
2016-06-283870.004070.003870.004020.002010080251500
2016-06-273905.004005.003905.003965.001800071318000
2016-06-244105.004150.003820.003850.0036600144298000
2016-06-233990.004135.003970.004130.0048500197447500
2016-06-223865.003965.003845.003960.0041400161617500
2016-06-213830.003890.003805.003845.0049100188616500
2016-06-203835.003865.003805.003815.002520096689500
2016-06-173810.003840.003760.003800.0045100171170000
2016-06-163965.003965.003810.003810.0026700102935000
2016-06-153985.003990.003960.003965.001960077994000
2016-06-143990.004010.003925.003985.0035500141135000
2016-06-134035.004045.003985.003995.002120084912500
2016-06-104130.004155.004090.004120.0033700138883500
2016-06-094090.004140.004050.004140.002280093532500
2016-06-084070.004115.004040.004095.001850075409500
2016-06-074120.004130.004035.004060.002200089346000
2016-06-064120.004120.004040.004100.0034900142508500
2016-06-034150.004180.004075.004120.0038000156694000
2016-06-024195.004220.004095.004135.0036700152273000
2016-06-014265.004295.004210.004235.0031100132069500
2016-05-314200.004275.004200.004265.002190093114500
2016-05-304220.004255.004200.004225.001570066250500
2016-05-274265.004285.004235.004250.001090046462500
2016-05-264280.004280.004205.004250.001830077782500
2016-05-254200.004260.004195.004255.001490063061500
2016-05-244150.004180.004150.004165.001440059938500
2016-05-234130.004160.004080.004150.001880077782500
2016-05-204140.004170.004110.004130.001200049703500
2016-05-194140.004155.004120.004150.001160048046000
2016-05-184130.004180.004110.004145.001120046408000
2016-05-174100.004165.004090.004145.001640067731000
2016-05-164065.004150.004050.004080.0037600154192500
2016-05-133970.003995.003905.003925.001790070573000
2016-05-123975.004015.003935.003960.002070082180000
2016-05-114080.004080.003970.003990.001980079440500
2016-05-103940.004030.003940.004020.001730069247500
2016-05-093935.003955.003900.003900.001040040772000
2016-05-063865.003905.003855.003870.0034600134451000
2016-05-023900.003940.003850.003865.002550098951000
2016-04-284060.004070.003950.003960.0026300105489000
2016-04-274055.004090.003995.003995.001520061146500
2016-04-264000.004075.003990.004055.001520061475500
2016-04-254065.004065.003990.004030.001710068875000
2016-04-224065.004100.004000.004065.0029000117081000

   ※ 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