[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 
2017-12-116780.006780.006610.006690.0025500170476000
2017-12-086510.006790.006510.006790.0064000426722000
2017-12-076400.006520.006400.006450.0023500151699000
2017-12-066370.006470.006310.006400.0028000179488000
2017-12-056410.006440.006310.006330.0029200185407000
2017-12-046520.006580.006410.006410.0020700134363000
2017-12-016440.006570.006410.006510.0033000214728000
2017-11-306300.006460.006250.006440.0028300180539000
2017-11-296210.006310.006210.006310.001300081463000
2017-11-286260.006280.006210.006210.001240077418000
2017-11-276240.006260.006190.006210.001220075875000
2017-11-246230.006240.006220.006240.001120069815000
2017-11-226270.006270.006230.006240.001210075606000
2017-11-216300.006320.006270.006290.001120070452000
2017-11-206220.006340.006220.006320.001420089287000
2017-11-176330.006410.006250.006290.0040600256675000
2017-11-166190.006400.006190.006340.0040100252844000
2017-11-156290.006290.006180.006210.0047200293315000
2017-11-146260.006320.006220.006300.0026400165853000
2017-11-136200.006250.006200.006230.0016800104464000
2017-11-106200.006260.006190.006220.0027000167776000
2017-11-096230.006310.006180.006260.0044400277329000
2017-11-086220.006260.006180.006240.0030400189203000
2017-11-076240.006270.006200.006270.0036100225311000
2017-11-066260.006280.006220.006240.0032500203183000
2017-11-026280.006280.006160.006210.0065700407466000
2017-11-016170.006340.006110.006280.0080200500209000
2017-10-316220.006270.006180.006210.0027600171604000
2017-10-306200.006250.006180.006220.0050100311447000
2017-10-276210.006250.006180.006200.0088200547120000
2017-10-266100.006220.006100.006200.00157600976642000
2017-10-256100.006140.006080.006090.0053200324850000
2017-10-246010.006060.005980.006000.0036000216546000
2017-10-236010.006070.006000.006010.0039400237557000
2017-10-205940.006010.005920.005940.0039800237356000
2017-10-195960.006000.005960.005990.0024400146044000
2017-10-186080.006080.005980.005990.0027800166962000
2017-10-176090.006090.006010.006080.0024200146675000
2017-10-166140.006180.006060.006090.0045800280343000
2017-10-136140.006140.006040.006060.0051000309830000
2017-10-126170.006180.006130.006160.0022000135501000
2017-10-116170.006170.006120.006130.0025000153590000
2017-10-106140.006170.006100.006170.0033100203728000
2017-10-066100.006150.006080.006110.0022400137064000
2017-10-056100.006120.006070.006100.0025100152982000
2017-10-046110.006110.006030.006030.0019500118070000
2017-10-036140.006140.006100.006110.001450088633000
2017-10-026070.006150.006000.006130.0051200312759000
2017-09-295990.006070.005920.005990.0046700279371000
2017-09-286050.006070.006000.006070.0035300213317000
2017-09-276080.006130.006000.006090.0034700211182000
2017-09-266170.006190.006090.006150.00120300740488000
2017-09-256200.006260.006120.006170.0086000531827000
2017-09-226260.006300.006140.006150.0052000323294000
2017-09-216460.006480.006300.006320.0057300365992000
2017-09-206440.006480.006330.006360.0046700298738000
2017-09-196300.006390.006260.006390.0032700207054000
2017-09-156260.006330.006210.006290.0028400178134000
2017-09-146340.006370.006230.006260.0036300227944000
2017-09-136170.006300.006170.006280.0029000181309000
2017-09-126100.006130.006050.006130.0026100159231000
2017-09-115970.006060.005970.006010.0023200139557000
2017-09-085900.006000.005900.005960.0044400263435000
2017-09-075910.006000.005890.005970.0032700194151000
2017-09-065830.005920.005830.005900.0034400202112000
2017-09-056010.006010.005890.005890.0027800165213000
2017-09-046090.006090.005960.005970.0033800203214000
2017-09-016060.006190.006030.006150.0039200239375000
2017-08-315830.006050.005830.006030.0038900231855000
2017-08-305800.005810.005750.005780.0040900236574000
2017-08-295710.005770.005710.005760.0038500221638000
2017-08-285680.005750.005680.005710.0030100171770000
2017-08-255680.005700.005630.005640.0023900135275000
2017-08-245610.005730.005590.005680.0044700254123000
2017-08-235670.005670.005550.005560.0039100218982000
2017-08-225660.005670.005600.005610.0026500149406000
2017-08-215640.005670.005630.005650.0021800123326000
2017-08-185630.005650.005600.005620.0027300153623000
2017-08-175630.005660.005610.005650.0024200136540000
2017-08-165680.005690.005620.005640.0050800286849000
2017-08-155760.005760.005630.005680.0038800220584000
2017-08-145780.005790.005670.005690.0038200218483000
2017-08-105830.005830.005790.005830.0039000226715000
2017-08-095820.005830.005750.005810.0031000179513000
2017-08-085810.005840.005770.005820.0020900121263000
2017-08-075840.005860.005780.005800.0023900138906000
2017-08-045730.005810.005680.005810.0042300244546000
2017-08-035660.005720.005640.005670.0032900186715000
2017-08-025550.005600.005510.005560.0022000122362000
2017-08-015460.005530.005450.005520.001560085796000
2017-07-315580.005580.005510.005510.001130062515000
2017-07-285580.005590.005540.005580.001600089154000
2017-07-275570.005630.005530.005560.001450080873000
2017-07-265620.005620.005490.005520.001790098977000
2017-07-255640.005640.005540.005570.0019100106592000
2017-07-245610.005650.005590.005640.001520085513000
2017-07-215650.005650.005600.005650.001360076659000
2017-07-205540.005640.005540.005640.0026200146682000
2017-07-195470.005550.005470.005540.0023000127028000
2017-07-185460.005520.005430.005500.0023500128715000
2017-07-145410.005440.005410.005420.0018700101395000
2017-07-135370.005380.005320.005370.0019500104542000
2017-07-125350.005360.005300.005320.001530081502000
2017-07-115330.005410.005300.005370.0022800122470000
2017-07-105330.005370.005320.005340.001260067302000
2017-07-075380.005380.005300.005330.001610085927000
2017-07-065320.005390.005280.005380.0021000112351000
2017-07-055200.005330.005170.005320.0025600134466000
2017-07-045340.005340.005190.005190.001280066811000
2017-07-035300.005330.005250.005270.001710090183000
2017-06-305310.005320.005210.005250.0023600123966000
2017-06-295340.005360.005290.005310.001720091418000
2017-06-285390.005420.005330.005340.001280068721000
2017-06-275410.005430.005400.005420.001100059573000
2017-06-265390.005430.005370.005410.001230066475000
2017-06-235400.005420.005330.005400.0021900117967000
2017-06-225320.005390.005240.005340.0023600125156000
2017-06-215290.005380.005290.005320.001720091824000
2017-06-205270.005350.005270.005330.0024300129385000
2017-06-195220.005270.005220.005250.0019700103351000
2017-06-165240.005260.005210.005220.001630085199000
2017-06-155210.005300.005210.005240.001510079304000
2017-06-145240.005300.005240.005270.001600084437000
2017-06-135230.005280.005220.005220.001900099549000
2017-06-125270.005310.005250.005290.001480078228000
2017-06-095330.005370.005270.005270.0031200165903000
2017-06-085380.005380.005320.005350.001600085604000
2017-06-075410.005410.005350.005370.001630087488000
2017-06-065450.005460.005330.005360.0025100134945000
2017-06-055370.005420.005340.005410.001450078166000
2017-06-025360.005390.005310.005380.0022000118130000
2017-06-015230.005300.005230.005290.0029800157203000
2017-05-315260.005260.005180.005190.0026000135359000
2017-05-305340.005340.005190.005220.0024700129446000
2017-05-295370.005410.005300.005330.0026400141176000
2017-05-265350.005400.005340.005390.0022500120909000
2017-05-255360.005370.005320.005340.001120059890000
2017-05-245360.005370.005310.005360.001640087567000
2017-05-235300.005340.005300.005310.0020100106825000
2017-05-225360.005360.005280.005300.00870046130000
2017-05-195350.005360.005300.005330.0020700110067000
2017-05-185370.005380.005330.005350.0021200113324000
2017-05-175460.005460.005400.005430.001760095596000
2017-05-165470.005520.005440.005510.0039000213928000
2017-05-155400.005560.005370.005470.0048600266325000
2017-05-125350.005390.005350.005390.001370073667000
2017-05-115340.005380.005300.005380.0019900106582000
2017-05-105350.005380.005300.005310.0024000127988000
2017-05-095310.005360.005300.005350.0037500200158000
2017-05-085230.005390.005220.005370.0066300354001000
2017-05-025050.005180.005050.005180.0039900205199000
2017-05-014935.005040.004935.005020.0025400126993500
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

   ※ 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