[7487 東証1部] 小津産業 日足 時系列データ

[7487 東証1部] 小津産業 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-232185.002185.002181.002183.00550012012000
2017-06-222184.002185.002174.002180.00530011549200
2017-06-212172.002185.002172.002181.00470010252200
2017-06-202182.002185.002175.002183.00760016572100
2017-06-192179.002185.002166.002185.00690015052300
2017-06-162188.002188.002164.002179.00850018496500
2017-06-152175.002175.002162.002162.00760016466400
2017-06-142179.002186.002174.002174.00490010683100
2017-06-132174.002185.002157.002179.001160025232100
2017-06-122189.002189.002167.002174.00500010871100
2017-06-092184.002192.002171.002179.001060023124600
2017-06-082185.002200.002183.002200.001060023251400
2017-06-072205.002205.002187.002191.00880019281200
2017-06-062220.002220.002202.002210.001690037366900
2017-06-052233.002233.002200.002204.001240027462000
2017-06-022190.002235.002188.002227.002840062947900
2017-06-012179.002196.002179.002187.001830040014600
2017-05-312172.002176.002157.002172.002870062263300
2017-05-302169.002177.002150.002167.004280092609600
2017-05-292171.002194.002146.002167.00115000248985900
2017-05-262262.002267.002260.002260.00149000337137300
2017-05-252260.002277.002260.002268.0048400109713800
2017-05-242282.002286.002280.002283.002610059568200
2017-05-232290.002290.002283.002283.003920089643500
2017-05-222296.002300.002292.002292.002220050957700
2017-05-192304.002308.002293.002296.001910043928900
2017-05-182295.002314.002288.002308.002350054041500
2017-05-172303.002307.002297.002303.001680038669000
2017-05-162304.002314.002302.002305.001530035297300
2017-05-152315.002333.002290.002295.002810064852800
2017-05-122317.002320.002306.002319.001670038669200
2017-05-112301.002310.002301.002310.001210027908200
2017-05-102288.002300.002288.002300.001990045682300
2017-05-092261.002281.002261.002278.002100047692200
2017-05-082248.002264.002245.002261.002000045104900
2017-05-022231.002246.002231.002238.001910042727800
2017-05-012232.002239.002227.002230.002240050004800
2017-04-282240.002247.002240.002242.00880019740600
2017-04-272246.002254.002240.002246.001620036411900
2017-04-262257.002269.002252.002252.001880042529600
2017-04-252250.002257.002244.002257.001920043182300
2017-04-242246.002248.002238.002245.001250028029600
2017-04-212237.002245.002236.002245.001070023975800
2017-04-202242.002242.002231.002237.00740016556600
2017-04-192214.002242.002212.002242.001750038979200
2017-04-182204.002215.002200.002212.00940020770500
2017-04-172200.002201.002191.002201.00910019990800
2017-04-142198.002200.002191.002196.00760016687000
2017-04-132190.002207.002190.002198.001390030551800
2017-04-122195.002198.002186.002197.001260027634700
2017-04-112220.002220.002191.002197.001900041878100
2017-04-102230.002230.002212.002220.001380030692600
2017-04-072206.002248.002204.002224.001610035766300
2017-04-062229.002243.002201.002201.001450032152400
2017-04-052223.002231.002223.002229.00870019369400
2017-04-042236.002256.002221.002226.001580035293400
2017-04-032225.002229.002219.002219.001350030012600
2017-03-312257.002257.002216.002225.002110047174200
2017-03-302274.002275.002240.002257.001460033003700
2017-03-292258.002275.002258.002267.001630036963600
2017-03-282255.002258.002241.002258.001150025927500
2017-03-272250.002252.002228.002243.001030023085100
2017-03-242235.002255.002221.002248.001250028090200
2017-03-232232.002234.002218.002218.00880019589000
2017-03-222230.002242.002230.002234.00910020339000
2017-03-212225.002241.002223.002241.001210027005200
2017-03-172206.002216.002205.002216.00600013270700
2017-03-162206.002209.002202.002206.00480010593000
2017-03-152217.002217.002206.002206.00480010612400
2017-03-142218.002220.002210.002217.00500011075000
2017-03-132220.002221.002215.002218.00610013533300
2017-03-102220.002220.002204.002214.001370030307300
2017-03-092216.002219.002211.002213.00650014398500
2017-03-082211.002217.002211.002215.00540011953300
2017-03-072201.002210.002201.002208.00530011696500
2017-03-062187.002200.002187.002197.00710015574400
2017-03-032183.002192.002181.002186.00500010924600
2017-03-022180.002184.002176.002182.00790017229700
2017-03-012173.002179.002171.002173.0034007395600
2017-02-282171.002178.002169.002173.00700015206300
2017-02-272170.002178.002168.002171.0042009122200
2017-02-242173.002180.002167.002170.00820017811200
2017-02-232174.002174.002168.002173.0033007162800
2017-02-222171.002175.002165.002168.0025005423300
2017-02-212173.002181.002168.002170.00630013702400
2017-02-202179.002179.002168.002173.0030006514600
2017-02-172166.002177.002166.002171.0037008033100
2017-02-162175.002179.002164.002164.00500010841700
2017-02-152183.002183.002168.002170.00720015650900
2017-02-142179.002179.002167.002171.0044009552000
2017-02-132180.002180.002168.002170.00900019555600
2017-02-102175.002179.002169.002172.00600013035700
2017-02-092177.002177.002162.002167.0030006515400
2017-02-082169.002177.002157.002162.0037008010900
2017-02-072169.002176.002167.002168.0014003036400
2017-02-062175.002182.002169.002169.00540011736000
2017-02-032183.002183.002170.002170.0044009561400
2017-02-022180.002183.002170.002170.0029006310000
2017-02-012174.002179.002167.002170.00570012390100
2017-01-312163.002175.002163.002170.0028006075200
2017-01-302160.002177.002160.002171.00580012563400
2017-01-272180.002180.002163.002163.00510011068100
2017-01-262179.002180.002161.002171.00810017587500
2017-01-252182.002183.002170.002172.00540011758800
2017-01-242183.002183.002173.002181.00920020044000
2017-01-232171.002184.002162.002174.00830018058900
2017-01-202161.002182.002161.002170.0035007609600
2017-01-192180.002182.002161.002167.00510011095200
2017-01-182160.002171.002150.002163.00650014032300
2017-01-172170.002177.002169.002177.00610013249500
2017-01-162177.002182.002171.002180.0037008054100
2017-01-132174.002177.002166.002177.0038008261400
2017-01-122182.002182.002165.002178.00560012172100
2017-01-112175.002180.002170.002180.00840018275300
2017-01-102175.002175.002142.002169.00520011272500
2017-01-062142.002171.002130.002164.00970020838500
2017-01-052175.002175.002153.002161.00740016003200
2017-01-042155.002168.002155.002165.00870018807000
2016-12-302140.002152.002134.002151.00500010731000
2016-12-292126.002140.002122.002140.00510010858100
2016-12-282131.002131.002123.002126.0028005957700
2016-12-272141.002141.002116.002119.00700014886000
2016-12-262182.002182.002121.002139.001500032251700
2016-12-222109.002109.002096.002104.0040008401300
2016-12-212108.002113.002102.002104.0024005057100
2016-12-202115.002115.002105.002108.0041008643300
2016-12-192111.002115.002101.002105.0037007801900
2016-12-162120.002129.002100.002111.00850017944800
2016-12-152102.002116.002102.002112.00750015799700
2016-12-142100.002105.002100.002105.0036007570300
2016-12-132099.002107.002089.002104.00580012171400
2016-12-122094.002105.002081.002100.0042008800600
2016-12-092077.002098.002077.002094.00620012936800
2016-12-082099.002099.002087.002095.00530011111800
2016-12-072087.002099.002081.002095.0041008580600
2016-12-062095.002095.002077.002079.0042008762600
2016-12-052099.002099.002079.002089.00490010253700
2016-12-022096.002100.002091.002094.0033006911900
2016-12-012110.002110.002078.002087.00520010889200
2016-11-302098.002100.002090.002096.0034007126600
2016-11-292077.002097.002077.002097.0037007736900
2016-11-282050.002089.002050.002087.00580011997900
2016-11-252065.002065.002050.002060.00540011111000
2016-11-242055.002064.002045.002064.00550011312200
2016-11-222049.002052.002040.002052.0032006555600
2016-11-212030.002044.002030.002039.0033006714100
2016-11-182041.002060.002040.002043.0034006958800
2016-11-172048.002057.002033.002041.00520010627000
2016-11-162035.002048.002035.002048.0031006333200
2016-11-152043.002044.002029.002040.0026005305000
2016-11-142062.002062.002000.002029.00650013169700
2016-11-112035.002061.002029.002041.00490010016600
2016-11-102046.002070.002011.002014.00640013005600
2016-11-092068.002068.002005.002005.00600012203100
2016-11-082070.002070.002061.002068.0017003515400
2016-11-072070.002070.002057.002064.0036007433300
2016-11-042043.002062.002043.002059.0040008227900
2016-11-022061.002065.002047.002055.0028005762500
2016-11-012030.002061.002030.002061.0025005137100
2016-10-312055.002056.002030.002040.0035007147500
2016-10-282035.002065.002014.002043.00820016701100
2016-10-272031.002050.002011.002017.00640012962500
2016-10-262040.002044.002031.002033.00580011802800
2016-10-252080.002092.002044.002044.001370028209800
2016-10-242078.002090.002070.002088.0024004998400
2016-10-212100.002112.002084.002099.0028005884100
2016-10-202094.002097.002084.002095.0013002720700
2016-10-192063.002086.002063.002084.0010002080100
2016-10-182046.002081.002046.002074.0022004533900
2016-10-172062.002062.002049.002053.0040008224600
2016-10-142060.002069.002052.002062.0020004120200
2016-10-132055.002079.002055.002060.00570011753300
2016-10-122058.002085.002058.002077.00510010587000
2016-10-112065.002080.002034.002077.00790016306400
2016-10-072117.002117.002097.002108.00580012220300
2016-10-062121.002135.002121.002127.0041008724800
2016-10-052139.002139.002115.002125.0040008498700
2016-10-042117.002128.002117.002128.0022004667700
2016-10-032120.002125.002110.002125.0043009102600
2016-09-302149.002149.002120.002122.0020004257500
2016-09-292144.002150.002140.002149.00530011379700
2016-09-282131.002142.002130.002141.00750016003800
2016-09-272124.002133.002117.002131.00760016167300
2016-09-262127.002129.002120.002123.00780016580700
2016-09-232124.002125.002110.002122.00660013998800
2016-09-212100.002124.002091.002124.00970020454400
2016-09-202093.002100.002082.002093.00710014890100
2016-09-162090.002093.002068.002093.0047009811400
2016-09-152080.002087.002070.002085.00700014564400
2016-09-142069.002074.002068.002073.0045009318000
2016-09-132065.002069.002056.002067.0040008264600
2016-09-122053.002062.002052.002058.0030006172800
2016-09-092050.002059.002046.002053.00540011082400
2016-09-082048.002049.002037.002047.0030006142200
2016-09-072048.002049.002025.002046.0038007767800
2016-09-062046.002049.002019.002045.0035007112600
2016-09-052038.002049.002034.002035.0035007146200
2016-09-022026.002031.002022.002026.0024004865500
2016-09-012026.002028.002024.002026.0019003850900
2016-08-312011.002028.002011.002028.0041008299900
2016-08-302025.002027.002008.002011.0044008885500
2016-08-292010.002027.001996.002013.0037007453400
2016-08-262000.002006.001982.001984.0030005986900
2016-08-251995.002000.001991.001997.0025004992800
2016-08-241990.001993.001965.001982.0020003974900
2016-08-231970.001990.001953.001970.0040007870300
2016-08-221962.001991.001962.001970.0032006320000
2016-08-191974.001992.001951.001968.0027005333400
2016-08-181964.001996.001963.001974.0021004158900
2016-08-171974.001995.001970.001976.0047009291100
2016-08-161986.002000.001972.001991.0029005763800
2016-08-152000.002000.001981.001992.0040007962900
2016-08-121992.001992.001976.001980.0040007925200
2016-08-101991.001995.001979.001985.0015002979100
2016-08-091973.001991.001973.001991.008001586700
2016-08-081973.002000.001973.002000.0023004577700
2016-08-051973.001996.001973.001980.0022004359200
2016-08-041987.001987.001970.001972.00600011861200
2016-08-031997.002015.001988.001995.0017003394300
2016-08-022020.002029.001994.001997.0025005032300
2016-08-012011.002028.002010.002020.0017003430400
2016-07-292011.002028.002011.002023.0021004246000
2016-07-282020.002028.002010.002023.0031006261400
2016-07-272015.002022.002012.002022.0024004843700
2016-07-262017.002018.002003.002013.0028005632700
2016-07-252010.002020.002010.002017.0025005031600
2016-07-222000.002028.002000.002028.0031006235100
2016-07-212047.002047.002001.002028.0026005250200
2016-07-202018.002027.002003.002027.0018003632200
2016-07-192000.002019.001991.002003.0014002804400
2016-07-152027.002027.002010.002017.0029005862800
2016-07-141990.002029.001990.002022.00610012301100
2016-07-132024.002033.002024.002032.0025005072300
2016-07-122029.002044.002026.002039.00800016274300
2016-07-112028.002028.002003.002021.0028005646600
2016-07-082029.002029.001990.001995.0043008618200
2016-07-072019.002029.001996.002025.0040008050400
2016-07-061995.002023.001992.002023.0030006034400
2016-07-052028.002030.002016.002030.0044008913900
2016-07-042030.002030.002014.002028.0035007082700
2016-07-011991.002019.001989.002019.00520010450900
2016-06-302029.002030.001963.001963.001160023124600
2016-06-292019.002022.002003.002019.00780015742100
2016-06-281995.001996.001959.001990.00680013488200
2016-06-271960.001997.001959.001994.00940018591400
2016-06-242028.002036.001925.001930.001970039035000
2016-06-232022.002032.002013.002028.00700014170000
2016-06-221995.002022.001980.002022.001130022654400
2016-06-211962.001999.001900.001997.00960018917800
2016-06-201956.001982.001956.001976.00790015579200

   ※ 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