[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 
2017-12-122230.002238.002221.002222.0044009797300
2017-12-112240.002248.002219.002230.00460010260200
2017-12-082188.002227.002188.002226.00730016079300
2017-12-072202.002217.002202.002207.0033007295300
2017-12-062205.002228.002195.002195.00510011259800
2017-12-052204.002213.002201.002201.0032007060600
2017-12-042223.002226.002180.002214.00950021065700
2017-12-012221.002221.002212.002214.00830018409100
2017-11-302192.002200.002186.002186.00730016011500
2017-11-292161.002189.002161.002179.00480010454700
2017-11-282144.002197.002144.002161.00570012357800
2017-11-272138.002169.002134.002139.00750016079300
2017-11-242142.002150.002133.002137.0028005995700
2017-11-222147.002165.002125.002129.00620013280900
2017-11-212174.002174.002144.002146.00470010124100
2017-11-202158.002178.002153.002161.0044009524700
2017-11-172175.002181.002157.002158.0018003903600
2017-11-162153.002222.002150.002176.00520011310500
2017-11-152208.002208.002153.002153.00900019577400
2017-11-142180.002213.002180.002210.00610013373900
2017-11-132183.002210.002183.002206.00620013635200
2017-11-102195.002210.002192.002200.0033007250100
2017-11-092199.002234.002199.002220.0043009544200
2017-11-082223.002223.002206.002214.0029006415400
2017-11-072228.002230.002211.002223.0035007776100
2017-11-062232.002241.002213.002228.00520011577900
2017-11-022244.002248.002229.002241.0035007839100
2017-11-012237.002250.002229.002245.00760017058300
2017-10-312221.002239.002215.002239.00780017389900
2017-10-302204.002220.002196.002220.001160025722900
2017-10-272216.002219.002198.002210.00770017039800
2017-10-262208.002217.002197.002207.00580012820800
2017-10-252208.002210.002200.002208.00490010816100
2017-10-242193.002208.002191.002200.00540011873100
2017-10-232182.002197.002180.002192.00850018575900
2017-10-202188.002198.002180.002192.0035007662200
2017-10-192183.002196.002178.002188.0028006119300
2017-10-182185.002189.002180.002189.0026005678600
2017-10-172195.002198.002184.002185.00750016431200
2017-10-162195.002195.002172.002181.00800017456100
2017-10-132195.002195.002187.002190.0038008326200
2017-10-122194.002199.002190.002192.00490010752400
2017-10-112190.002200.002184.002185.0043009416000
2017-10-102188.002200.002169.002186.001690036967400
2017-10-062141.002194.002135.002186.002240048430400
2017-10-052146.002147.002140.002142.0038008146500
2017-10-042141.002146.002138.002146.0034007284900
2017-10-032135.002146.002130.002144.00650013907900
2017-10-022123.002135.002123.002135.0036007666100
2017-09-292120.002138.002120.002123.0026005529700
2017-09-282127.002140.002121.002131.00500010644200
2017-09-272135.002136.002127.002131.0044009384300
2017-09-262129.002139.002126.002139.001080023057500
2017-09-252125.002133.002125.002129.0043009147100
2017-09-222115.002123.002115.002120.0028005931200
2017-09-212122.002123.002115.002120.0027005722100
2017-09-202120.002125.002117.002122.0039008273000
2017-09-192116.002126.002112.002120.0044009327300
2017-09-152129.002129.002112.002127.00600012744900
2017-09-142125.002132.002120.002127.0036007645100
2017-09-132130.002133.002126.002128.0037007878000
2017-09-122127.002135.002127.002134.0029006182400
2017-09-112105.002130.002105.002127.0037007860500
2017-09-082102.002124.002102.002120.0040008420200
2017-09-072097.002119.002094.002111.0036007579400
2017-09-062111.002114.002094.002094.00860018058900
2017-09-052133.002133.002105.002111.00540011431000
2017-09-042140.002141.002130.002135.0030006405600
2017-09-012146.002146.002141.002144.0035007503600
2017-08-312139.002144.002135.002141.00760016260200
2017-08-302125.002135.002123.002134.0036007662900
2017-08-292120.002125.002114.002125.0033006999200
2017-08-282118.002120.002116.002120.0029006143300
2017-08-252113.002121.002110.002118.0036007621800
2017-08-242107.002113.002107.002113.0023004856000
2017-08-232115.002115.002103.002104.0028005901200
2017-08-222105.002109.002102.002102.0030006314300
2017-08-212102.002106.002101.002105.0040008414100
2017-08-182109.002109.002100.002105.0033006942100
2017-08-172109.002109.002101.002101.0020004206500
2017-08-162108.002110.002101.002101.0040008412000
2017-08-152103.002110.002102.002102.00550011580300
2017-08-142117.002118.002102.002102.00960020229600
2017-08-102119.002128.002119.002128.00620013171900
2017-08-092121.002127.002113.002123.00500010601000
2017-08-082128.002129.002123.002129.0027005741100
2017-08-072129.002129.002125.002128.0047009997600
2017-08-042125.002129.002121.002129.0031006589700
2017-08-032125.002129.002121.002127.0033007015300
2017-08-022128.002133.002121.002132.0031006600200
2017-08-012115.002129.002112.002128.001100023306600
2017-07-312115.002115.002109.002112.00830017526600
2017-07-282114.002115.002111.002114.0046009722100
2017-07-272112.002115.002110.002111.001010021352400
2017-07-262110.002114.002110.002112.0036007602200
2017-07-252119.002119.002109.002111.0036007605900
2017-07-242112.002114.002108.002114.00690014568800
2017-07-212118.002118.002114.002118.00550011637600
2017-07-202122.002122.002110.002115.00860018198700
2017-07-192134.002134.002118.002126.00540011482200
2017-07-182160.002164.002111.002123.002070044101900
2017-07-142160.002165.002160.002160.00530011462400
2017-07-132163.002169.002158.002159.0035007577800
2017-07-122155.002163.002153.002163.00600012949800
2017-07-112150.002157.002150.002153.0044009470400
2017-07-102155.002159.002153.002153.0031006678100
2017-07-072168.002170.002157.002157.00620013402200
2017-07-062170.002175.002166.002168.00560012145400
2017-07-052171.002175.002167.002170.00470010200900
2017-07-042189.002189.002165.002171.00550011941900
2017-07-032190.002190.002173.002176.00810017665400
2017-06-302175.002180.002171.002179.00660014361500
2017-06-292167.002170.002165.002170.0044009541600
2017-06-282170.002170.002164.002167.00470010189500
2017-06-272176.002178.002168.002170.00830018042000
2017-06-262185.002185.002179.002179.0041008942300
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

   ※ 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