[7538 東証2部] 大水 日足 時系列データ

[7538 東証2部] 大水 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-22272.00272.00266.00267.0052001399400
2017-06-21270.00275.00267.00269.0099002677400
2017-06-20270.00275.00270.00274.00102002775600
2017-06-19269.00277.00267.00270.00178004843400
2017-06-16261.00269.00260.00265.00232006118600
2017-06-15260.00265.00260.00262.002600681900
2017-06-14265.00265.00260.00264.00164004292600
2017-06-13268.00273.00262.00265.00133003543600
2017-06-12275.00282.00270.00271.00215005919200
2017-06-09279.00279.00270.00273.00189005186400
2017-06-08272.00285.00267.00273.0011790032583500
2017-06-07259.00271.00255.00267.004220011155000
2017-06-06259.00261.00256.00259.00135003489100
2017-06-05258.00262.00252.00255.00255006536600
2017-06-02264.00268.00256.00257.00282007314700
2017-06-01261.00272.00260.00264.00201005327600
2017-05-31270.00270.00259.00264.00377009955700
2017-05-30274.00279.00271.00272.00202005544200
2017-05-29275.00279.00270.00273.007270019930400
2017-05-26286.00286.00271.00283.0015110042311600
2017-05-25259.00287.00257.00287.0020230055646900
2017-05-24249.00257.00244.00253.00179004528500
2017-05-23243.00249.00243.00249.00106002600800
2017-05-22240.00257.00239.00243.00270006596000
2017-05-19236.00241.00236.00240.001100262400
2017-05-18240.00240.00235.00236.003400804900
2017-05-17240.00240.00238.00238.001200286900
2017-05-16244.00244.00234.00240.0045001069700
2017-05-15245.00245.00238.00239.00103002480800
2017-05-12250.00251.00246.00248.00121003024400
2017-05-11249.00250.00246.00250.001200298900
2017-05-10251.00252.00240.00248.0069001700000
2017-05-09246.00251.00246.00251.002000497400
2017-05-08247.00250.00247.00249.002700672600
2017-05-02241.00254.00241.00245.0098002425500
2017-05-01244.00245.00239.00239.002100506900
2017-04-28243.00244.00239.00244.003300796300
2017-04-27245.00245.00243.00245.003500856200
2017-04-26242.00244.00240.00243.003300798400
2017-04-25238.00242.00238.00242.003200765500
2017-04-24238.00238.00238.00238.0020047600
2017-04-21242.00243.00231.00238.002900690300
2017-04-20242.00242.00242.00242.0010024200
2017-04-19234.00244.00234.00237.001200287500
2017-04-18232.00240.00232.00233.0055001282400
2017-04-17232.00232.00230.00232.001500346700
2017-04-14230.00234.00229.00231.003400783500
2017-04-13228.00230.00227.00230.003600823500
2017-04-12229.00232.00229.00229.0054001238800
2017-04-11230.00230.00230.00230.004200966000
2017-04-10231.00232.00227.00230.0049001124300
2017-04-07230.00233.00227.00231.0094002152000
2017-04-06234.00234.00228.00228.0048001102200
2017-04-05233.00235.00233.00233.004200980400
2017-04-04235.00239.00232.00232.00114002671500
2017-04-03241.00241.00235.00235.003400811900
2017-03-31242.00242.00239.00239.002000482600
2017-03-30245.00246.00234.00239.00211005075000
2017-03-29244.00247.00244.00246.001500368300
2017-03-28244.00248.00244.00248.0088002172800
2017-03-27249.00249.00243.00246.0069001686900
2017-03-24247.00250.00243.00249.00158003887900
2017-03-23247.00250.00245.00247.0098002421000
2017-03-22250.00255.00246.00249.00123003062600
2017-03-21257.00257.00251.00253.00125003169300
2017-03-17257.00257.00255.00255.002800718200
2017-03-16258.00258.00255.00255.002400614000
2017-03-15258.00258.00257.00258.003300850500
2017-03-14258.00258.00255.00258.0048001232400
2017-03-13258.00261.00258.00258.0062001605100
2017-03-10259.00260.00250.00258.00222005682400
2017-03-09260.00260.00257.00259.003200825600
2017-03-08261.00261.00256.00257.00110002837700
2017-03-07261.00266.00260.00260.00114002985800
2017-03-06261.00264.00261.00263.0081002121500
2017-03-03267.00268.00261.00262.004630012236300
2017-03-02273.00273.00267.00269.00180004866500
2017-03-01272.00280.00259.00273.007840021317000
2017-02-28256.00272.00256.00272.00318008457600
2017-02-27256.00257.00253.00255.00138003518200
2017-02-24262.00262.00256.00256.00194005015700
2017-02-23266.00271.00259.00262.004580012091000
2017-02-22264.00275.00264.00267.007720020685900
2017-02-21249.00275.00249.00264.0019850052571500
2017-02-20250.00251.00248.00251.0099002478200
2017-02-17246.00250.00245.00250.00182004509500
2017-02-16252.00252.00243.00246.00114002813000
2017-02-15242.00252.00241.00247.00201004933500
2017-02-14246.00246.00241.00241.00183004436300
2017-02-13249.00250.00244.00246.0090002221000
2017-02-10249.00252.00248.00248.00203005075300
2017-02-09243.00251.00242.00251.00196004832200
2017-02-08239.00245.00239.00241.00315007567100
2017-02-07243.00243.00239.00241.00171004106800
2017-02-06246.00252.00240.00243.005350013179700
2017-02-03250.00254.00244.00244.005190012854300
2017-02-02263.00268.00248.00252.0014990038587400
2017-02-01237.00318.00236.00255.00755800221927200
2017-01-31243.00243.00238.00238.00102002452100
2017-01-30233.00242.00233.00240.0091002167300
2017-01-27233.00235.00226.00233.00117002703600
2017-01-26234.00236.00233.00234.002600608600
2017-01-25230.00246.00230.00234.00163003932200
2017-01-24232.00234.00229.00229.0045001043900
2017-01-23231.00232.00225.00232.00135003073600
2017-01-20238.00238.00231.00232.00600141500
2017-01-19234.00237.00233.00233.003000701600
2017-01-18234.00235.00231.00234.004100958700
2017-01-17232.00235.00232.00233.0047001097200
2017-01-16235.00235.00231.00231.004000928700
2017-01-13237.00237.00231.00233.003500814000
2017-01-12235.00243.00231.00234.002700635100
2017-01-11239.00245.00234.00237.00120002872200
2017-01-10227.00240.00227.00240.00300006993000
2017-01-06224.00227.00223.00227.0070001574600
2017-01-05223.00224.00222.00224.002700604400
2017-01-04222.00224.00220.00222.0066001461300
2016-12-30221.00223.00221.00223.001200267000
2016-12-29221.00224.00221.00224.002800621800
2016-12-28226.00226.00223.00223.0057001279400
2016-12-27226.00226.00225.00225.003400766200
2016-12-26226.00226.00224.00226.003200721300
2016-12-22226.00226.00224.00224.0086001938400
2016-12-21227.00227.00222.00226.00117002632900
2016-12-20222.00226.00222.00225.004400984000
2016-12-19225.00229.00221.00225.00104002353300
2016-12-16224.00224.00222.00223.002100468800
2016-12-15221.00223.00218.00221.0048001060100
2016-12-14225.00225.00221.00222.0093002084600
2016-12-13223.00225.00223.00225.003900874400
2016-12-12222.00224.00222.00223.003600800900
2016-12-09222.00223.00222.00222.0050001112400
2016-12-08222.00222.00218.00221.0096002112400
2016-12-07219.00221.00219.00220.003400747700
2016-12-06221.00222.00220.00221.002500552100
2016-12-05220.00221.00219.00221.002700593200
2016-12-02222.00222.00221.00222.001600354600
2016-12-01221.00222.00220.00221.002300506900
2016-11-30222.00222.00218.00221.001300286300
2016-11-29220.00222.00220.00220.0052001151500
2016-11-28218.00221.00216.00220.0059001287400
2016-11-25220.00220.00214.00216.00107002332400
2016-11-24217.00220.00217.00220.003700810800
2016-11-22220.00221.00211.00216.0070001505700
2016-11-21222.00222.00218.00218.0065001439000
2016-11-18219.00219.00216.00219.0060001310200
2016-11-17221.00222.00219.00219.002800616700
2016-11-16217.00220.00217.00218.003600785600
2016-11-15218.00218.00215.00216.003300714300
2016-11-14214.00219.00212.00217.00128002752200
2016-11-11216.00218.00214.00216.0054001168200
2016-11-10212.00218.00212.00215.0049001047100
2016-11-09217.00217.00211.00211.0096002042100
2016-11-08215.00219.00212.00214.0075001606900
2016-11-07213.00214.00211.00214.0065001380600
2016-11-04212.00221.00212.00216.00153003304900
2016-11-02219.00219.00213.00215.0064001381000
2016-11-01217.00218.00214.00216.00168003626600
2016-10-31215.00216.00214.00214.0073001564800
2016-10-28212.00213.00211.00212.0063001335900
2016-10-27210.00211.00209.00209.0063001321100
2016-10-26207.00211.00207.00210.0053001110700
2016-10-25210.00211.00204.00207.00328006783800
2016-10-24208.00211.00207.00207.00177003699700
2016-10-21204.00207.00204.00205.00217004431300
2016-10-20204.00208.00203.00204.00363007387800
2016-10-19208.00209.00204.00209.001600332600
2016-10-18204.00204.00202.00204.002800567700
2016-10-17202.00205.00202.00205.004700962900
2016-10-14207.00210.00200.00202.0080001622600
2016-10-1300
2016-10-12203.00208.00203.00208.00800164500
2016-10-11211.00211.00201.00205.00155003161800
2016-10-07208.00208.00208.00208.0020041600
2016-10-06209.00209.00205.00205.003100647500
2016-10-05204.00204.00204.00204.001000204000
2016-10-04204.00206.00204.00204.00700143000
2016-10-03206.00207.00206.00206.001000206200
2016-09-30204.00206.00203.00206.001300265300
2016-09-29205.00206.00204.00204.00215004417400
2016-09-28205.00205.00202.00204.002400489200
2016-09-27203.00204.00203.00204.00600122000
2016-09-26203.00204.00201.00203.002800565500
2016-09-23200.00201.00200.00201.003800762000
2016-09-21202.00202.00200.00200.001100222000
2016-09-20200.00201.00200.00201.0040080100
2016-09-16200.00203.00200.00203.0030060300
2016-09-15202.00202.00202.00202.00500101000
2016-09-14202.00202.00202.00202.0010020200
2016-09-13201.00204.00201.00203.00500101300
2016-09-12201.00201.00201.00201.0010020100
2016-09-09201.00201.00200.00201.0040080300
2016-09-08200.00202.00200.00201.004800962700
2016-09-07203.00203.00203.00203.00700142100
2016-09-06200.00200.00200.00200.003100620000
2016-09-05201.00201.00200.00200.0030060100
2016-09-02202.00202.00200.00200.002200442200
2016-09-01201.00203.00200.00201.0055001100900
2016-08-31204.00204.00202.00202.0040081300
2016-08-30203.00203.00203.00203.001400284200
2016-08-29202.00203.00202.00203.00800162000
2016-08-26202.00203.00201.00202.003300666200
2016-08-25202.00203.00201.00201.002400483500
2016-08-24202.00202.00201.00201.0040080700
2016-08-23202.00205.00202.00205.00700142500
2016-08-22203.00208.00201.00201.002200446100
2016-08-19203.00204.00201.00204.003700749200
2016-08-18203.00203.00203.00203.0010020300
2016-08-17207.00207.00207.00207.0010020700
2016-08-16205.00207.00205.00207.00500102700
2016-08-15201.00208.00201.00208.0020040900
2016-08-12201.00201.00201.00201.0010020100
2016-08-10207.00207.00207.00207.0020041400
2016-08-0900
2016-08-08201.00201.00200.00200.00600120400
2016-08-05201.00201.00200.00201.0096001928600
2016-08-04206.00214.00200.00201.00116002390000
2016-08-0300
2016-08-02205.00205.00204.00204.001100224500
2016-08-01202.00203.00202.00202.002400485400
2016-07-29205.00208.00205.00205.00500103100
2016-07-28205.00209.00205.00209.00700145400
2016-07-27205.00205.00205.00205.0030061500
2016-07-26207.00208.00205.00205.001900392500
2016-07-25206.00207.00206.00207.003300680300
2016-07-22202.00206.00202.00206.001300263500
2016-07-21202.00209.00202.00206.002500513500
2016-07-20202.00207.00202.00202.0053001074200
2016-07-19206.00206.00202.00204.0063001282900
2016-07-15206.00206.00203.00206.003500718000
2016-07-14206.00206.00206.00206.001900391400
2016-07-13213.00213.00198.00206.00167003408100
2016-07-12207.00210.00201.00207.002100433700
2016-07-11211.00211.00207.00207.0040083600
2016-07-08211.00211.00206.00206.0071001490500
2016-07-07206.00210.00206.00210.001000207000
2016-07-06210.00210.00204.00205.002000410700
2016-07-05207.00207.00207.00207.00900186300
2016-07-04210.00210.00206.00207.00500104300
2016-07-01205.00211.00205.00211.003400704000
2016-06-30212.00212.00207.00207.0040083300
2016-06-29202.00212.00202.00212.002900604200
2016-06-28200.00210.00200.00208.004600955600
2016-06-27195.00210.00195.00205.0089001815900
2016-06-24207.00210.00182.00182.00392008065700
2016-06-23204.00210.00204.00207.004000831500
2016-06-22204.00205.00204.00205.004300878500
2016-06-21208.00209.00205.00205.003900808100
2016-06-20206.00208.00205.00207.00700145000
2016-06-17206.00210.00206.00206.002500516400

   ※ 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