[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 
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
2016-04-214110.004110.004035.004065.002270092280000
2016-04-204100.004120.004050.004075.0029400119850500
2016-04-194115.004115.004080.004095.001670068441500
2016-04-184060.004105.004035.004040.001150046589500
2016-04-154200.004215.004145.004150.001150048014500
2016-04-144170.004250.004155.004240.001890079678500
2016-04-134045.004130.004045.004110.001410057794000
2016-04-124045.004095.004035.004040.001620065712500
2016-04-114040.004095.004005.004040.002010081084000
2016-04-083995.004105.003990.004055.0034200138575500
2016-04-074000.004080.003995.004055.002220089866000
2016-04-064025.004055.004010.004015.001460058703500
2016-04-054125.004125.004025.004035.001680068104000
2016-04-044140.004165.004095.004125.002400099142000
2016-04-014320.004320.004110.004140.0035500148187500
2016-03-314305.004320.004255.004260.0034100146201500
2016-03-304325.004355.004280.004305.0036000155394000
2016-03-294200.004330.004175.004320.0032600139751000
2016-03-284230.004255.004170.004250.0025200106363500
2016-03-254230.004240.004175.004195.001790075123000
2016-03-244250.004280.004185.004220.0036800155708000
2016-03-234230.004325.004225.004280.0036900157846000
2016-03-224150.004230.004150.004225.0026400110866000
2016-03-184050.004100.004050.004095.0029600120650000
2016-03-174090.004170.004060.004080.0032200132105500
2016-03-164075.004105.004065.004075.002050083759500
2016-03-154065.004080.004020.004055.0025100101888500
2016-03-144070.004100.004065.004080.002290093451500
2016-03-113980.004035.003960.004000.0038200152829000
2016-03-103955.004045.003955.004030.0026800107527500
2016-03-093940.003965.003900.003920.0032000125772500
2016-03-084020.004040.003890.003940.0038900153601000
2016-03-074095.004095.004025.004030.001630066084500
2016-03-043955.004110.003950.004095.0050100202525500
2016-03-033940.003970.003915.003955.002260089173000
2016-03-023970.004005.003930.003970.0040800162105000
2016-03-013970.003970.003880.003925.0038000149137000
2016-02-293925.003990.003925.003960.0048300191606000
2016-02-263920.003985.003890.003900.0040900160582000
2016-02-253880.003975.003875.003940.0042400166054500
2016-02-243860.003905.003840.003880.0053700208375000
2016-02-233925.003935.003875.003885.002250087671500
2016-02-223900.003950.003900.003925.002450096337500
2016-02-193950.003970.003875.003920.0031700124258500
2016-02-183995.004000.003945.003970.0042400168720500
2016-02-173935.003980.003865.003935.0049700195018000
2016-02-163910.004000.003910.003935.0039100155055000
2016-02-153935.003995.003895.003970.0043600172673000
2016-02-123815.003900.003740.003785.0078700300013500
2016-02-103910.003920.003815.003880.0048100185983500
2016-02-093990.003995.003850.003855.0038000148166000
2016-02-084000.004125.004000.004095.0032400132195000
2016-02-054045.004055.003985.004020.0029400118104000
2016-02-044120.004120.004030.004075.0034600141069000
2016-02-034200.004200.004105.004120.0046900194042500
2016-02-024275.004280.004220.004245.0040500172447500
2016-02-014250.004275.004200.004255.0059800253495500
2016-01-294165.004200.004100.004180.0057500240436500
2016-01-284220.004250.004160.004185.0037700158064500
2016-01-274250.004260.004175.004215.001550065230500
2016-01-264200.004255.004185.004190.002150090485500
2016-01-254175.004285.004160.004265.0028200119450000
2016-01-224000.004130.003940.004120.0046200187665000
2016-01-214010.004065.003910.003915.0034100136533500
2016-01-204165.004180.004055.004065.0036300149464500
2016-01-194130.004175.004075.004120.0029100120363000
2016-01-184180.004195.004130.004155.0035300146669500
2016-01-154270.004310.004225.004265.002240095656000
2016-01-144265.004275.004185.004255.0056100237880500
2016-01-134425.004435.004300.004310.0052200227027000
2016-01-124465.004560.004345.004385.0078300346444000
2016-01-084695.004700.004570.004575.0033700155435000
2016-01-074830.004875.004715.004725.0040200191523500
2016-01-064780.004950.004780.004835.0068500332779000
2016-01-054720.004795.004680.004735.00114400543023000
2016-01-044665.004765.004665.004700.00108200510495000
2015-12-304585.004645.004575.004640.001460067356500
2015-12-294475.004590.004445.004580.0023000104548500
2015-12-284450.004515.004410.004475.001560069579000
2015-12-254500.004500.004430.004445.0024000107200500
2015-12-244520.004560.004460.004475.0025000112350000
2015-12-224525.004525.004410.004460.0045800204382000
2015-12-214595.004620.004515.004555.0076700349796500
2015-12-184650.004725.004590.004610.00100200467733500
2015-12-174820.004825.004570.004610.0077400363737500
2015-12-164685.004760.004670.004760.0041600196452000
2015-12-154615.004660.004600.004615.0026700123620500
2015-12-144515.004585.004515.004570.0025100114492000
2015-12-114530.004595.004515.004585.0041200187493500
2015-12-104650.004680.004540.004600.0026900124090000
2015-12-094740.004790.004670.004680.0027700130601500
2015-12-084680.004785.004670.004725.0039100185173000
2015-12-074580.004655.004580.004640.001400064936500
2015-12-044510.004605.004510.004535.001560070862000
2015-12-034745.004745.004625.004630.0026400123278500

   ※ 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