[7538 大証2部] 大 水 日足 時系列データ

[7538 大証2部] 大 水 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1200
2013-07-1100
2013-07-1000
2013-07-09145.00145.00145.00145.001000145000
2013-07-0800
2013-07-0500
2013-07-04145.00145.00140.00140.003000425000
2013-07-0300
2013-07-0200
2013-07-01145.00145.00145.00145.001000145000
2013-06-2800
2013-06-2700
2013-06-26140.00140.00140.00140.002000280000
2013-06-25146.00151.00143.00143.00110001602000
2013-06-24141.00146.00141.00146.002000287000
2013-06-21142.00142.00141.00141.002000283000
2013-06-20140.00140.00140.00140.001000140000
2013-06-19140.00140.00140.00140.003000420000
2013-06-1800
2013-06-1700
2013-06-1400
2013-06-1300
2013-06-1200
2013-06-11142.00142.00142.00142.001000142000
2013-06-10141.00141.00141.00141.007000987000
2013-06-07145.00145.00141.00141.0090001289000
2013-06-06147.00147.00143.00145.0070001013000
2013-06-05148.00154.00148.00154.00110001638000
2013-06-0400
2013-06-0300
2013-05-31148.00148.00148.00148.004000592000
2013-05-30149.00149.00149.00149.001000149000
2013-05-2900
2013-05-28147.00149.00147.00149.002000296000
2013-05-27151.00151.00148.00150.00150002245000
2013-05-24162.00162.00150.00157.00230003545000
2013-05-23159.00162.00159.00162.003000483000
2013-05-22158.00158.00158.00158.001000158000
2013-05-21151.00151.00151.00151.001000151000
2013-05-2000
2013-05-17153.00153.00148.00148.003000454000
2013-05-16154.00154.00148.00148.00110001647000
2013-05-15153.00154.00148.00154.00150002272000
2013-05-14155.00155.00154.00154.003000463000
2013-05-13153.00153.00153.00153.001000153000
2013-05-10159.00159.00153.00153.006000943000
2013-05-09156.00156.00156.00156.002000312000
2013-05-0800
2013-05-07150.00150.00150.00150.00170002550000
2013-05-02148.00148.00148.00148.001000148000
2013-05-01150.00150.00148.00148.006000895000
2013-04-30151.00153.00150.00150.00130001964000
2013-04-26167.00167.00156.00156.00130002103000
2013-04-25152.00169.00152.00169.00100001571000
2013-04-24150.00150.00150.00150.00250003750000
2013-04-23148.00150.00148.00150.004000596000
2013-04-22144.00147.00144.00147.00280004044000
2013-04-19145.00145.00144.00144.00170002463000
2013-04-18141.00145.00141.00145.003000427000
2013-04-17145.00145.00145.00145.00170002465000
2013-04-16142.00145.00142.00145.005000719000
2013-04-15147.00147.00145.00145.003000438000
2013-04-12148.00148.00148.00148.001000148000
2013-04-11145.00145.00143.00145.00290004199000
2013-04-10145.00145.00144.00144.00190002751000
2013-04-09146.00150.00143.00143.00270003963000
2013-04-08145.00150.00140.00141.00170002444000
2013-04-05140.00140.00140.00140.00150002100000
2013-04-04133.00133.00133.00133.001000133000
2013-04-0300
2013-04-02135.00135.00133.00133.003000401000
2013-04-01140.00140.00134.00135.00200002761000
2013-03-2900
2013-03-28145.00145.00145.00145.001000145000
2013-03-2700
2013-03-26145.00145.00145.00145.001000145000
2013-03-25144.00146.00140.00144.00150002159000
2013-03-22146.00146.00142.00144.0070001005000
2013-03-21158.00158.00148.00148.004000622000
2013-03-19139.00159.00139.00150.00450006705000
2013-03-18135.00135.00135.00135.006000810000
2013-03-1500
2013-03-14142.00142.00142.00142.002000284000
2013-03-13139.00139.00139.00139.001000139000
2013-03-12137.00137.00137.00137.001000137000
2013-03-11137.00137.00132.00137.00100001345000
2013-03-08133.00134.00130.00130.00120001577000
2013-03-0700
2013-03-06132.00132.00132.00132.004000528000
2013-03-0500
2013-03-04133.00133.00133.00133.004000532000
2013-03-0100
2013-02-28131.00131.00131.00131.004000524000
2013-02-27136.00136.00136.00136.007000952000
2013-02-26136.00136.00136.00136.001000136000
2013-02-25133.00133.00133.00133.001000133000
2013-02-22131.00133.00131.00133.0080001050000
2013-02-2100
2013-02-20131.00131.00131.00131.003000393000
2013-02-1900
2013-02-18131.00131.00131.00131.001000131000
2013-02-1500
2013-02-1400
2013-02-13131.00131.00131.00131.001000131000
2013-02-1200
2013-02-0800
2013-02-0700
2013-02-06135.00136.00135.00136.002000271000
2013-02-05135.00139.00135.00139.002000274000
2013-02-0400
2013-02-0100
2013-01-3100
2013-01-3000
2013-01-2900
2013-01-28137.00137.00135.00135.0090001231000
2013-01-25136.00137.00136.00137.002000273000
2013-01-24135.00136.00135.00136.002000271000
2013-01-23139.00139.00139.00139.001000139000
2013-01-22140.00140.00140.00140.001000140000
2013-01-21134.00140.00134.00140.00110001524000
2013-01-1800
2013-01-1700
2013-01-1600
2013-01-15131.00137.00131.00134.00110001450000
2013-01-11136.00136.00136.00136.001000136000
2013-01-1000
2013-01-0900
2013-01-08137.00137.00137.00137.001000137000
2013-01-0700
2013-01-0400
2012-12-2800
2012-12-2700
2012-12-2600
2012-12-25140.00140.00140.00140.0080001120000
2012-12-21140.00140.00140.00140.005000700000
2012-12-20139.00139.00139.00139.001000139000
2012-12-1900
2012-12-1800
2012-12-17140.00140.00140.00140.00170002380000
2012-12-14140.00140.00140.00140.005000700000
2012-12-1300
2012-12-12140.00140.00140.00140.00170002380000
2012-12-11136.00140.00136.00140.00150002088000
2012-12-10136.00136.00136.00136.001000136000
2012-12-07135.00135.00135.00135.001000135000
2012-12-0600
2012-12-0500
2012-12-0400
2012-12-03145.00145.00145.00145.001000145000
2012-11-3000
2012-11-2900
2012-11-2800
2012-11-2700
2012-11-2600
2012-11-22140.00140.00140.00140.007000980000
2012-11-21140.00140.00140.00140.001000140000
2012-11-20140.00140.00140.00140.00140001960000
2012-11-1900
2012-11-1600
2012-11-1500
2012-11-1400
2012-11-13140.00140.00140.00140.003000420000
2012-11-12140.00140.00140.00140.003000420000
2012-11-09140.00140.00140.00140.004000560000
2012-11-08140.00140.00140.00140.004000560000
2012-11-07140.00140.00140.00140.0090001260000
2012-11-06140.00140.00140.00140.00130001820000
2012-11-0500
2012-11-0200
2012-11-01140.00140.00140.00140.001000140000
2012-10-31145.00145.00145.00145.002000290000
2012-10-30144.00144.00144.00144.001000144000
2012-10-29144.00144.00144.00144.002000288000
2012-10-2600
2012-10-25149.00149.00149.00149.0070001043000
2012-10-2400
2012-10-2300
2012-10-2200
2012-10-1900
2012-10-1800
2012-10-1700
2012-10-1600
2012-10-1500
2012-10-1200
2012-10-1100
2012-10-1000
2012-10-0900
2012-10-0500
2012-10-0400
2012-10-0300
2012-10-0200
2012-10-0100
2012-09-2800
2012-09-2700
2012-09-26149.00149.00149.00149.001000149000
2012-09-25153.00153.00148.00150.0090001369000
2012-09-2400
2012-09-2100
2012-09-20152.00154.00147.00154.00270004025000
2012-09-1900
2012-09-1800
2012-09-1400
2012-09-1300
2012-09-1200
2012-09-1100
2012-09-10163.00163.00163.00163.001000163000
2012-09-0700
2012-09-0600
2012-09-0500
2012-09-0400
2012-09-0300
2012-08-3100
2012-08-3000
2012-08-2900
2012-08-2800
2012-08-2700
2012-08-24163.00163.00163.00163.006000978000
2012-08-2300
2012-08-2200
2012-08-2100
2012-08-20164.00164.00164.00164.001000164000
2012-08-1700
2012-08-1600
2012-08-1500
2012-08-1400
2012-08-1300
2012-08-1000
2012-08-09164.00164.00164.00164.001000164000
2012-08-0800
2012-08-0700
2012-08-0600
2012-08-0300
2012-08-0200
2012-08-0100
2012-07-3100
2012-07-3000
2012-07-2700
2012-07-26169.00169.00169.00169.001000169000
2012-07-25160.00165.00160.00165.002000325000
2012-07-24170.00170.00170.00170.005000850000
2012-07-23170.00170.00170.00170.001000170000
2012-07-2000
2012-07-19163.00163.00163.00163.002000326000
2012-07-18173.00173.00173.00173.001000173000
2012-07-17174.00174.00174.00174.001000174000
2012-07-13170.00170.00170.00170.001000170000
2012-07-1200
2012-07-1100
2012-07-10165.00165.00165.00165.001000165000
2012-07-0900

   ※ 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