[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 
2017-12-13250.00250.00249.00250.0044001098000
2017-12-12248.00250.00248.00249.003900970700
2017-12-11250.00250.00248.00249.0079001966800
2017-12-08247.00249.00247.00249.002200545000
2017-12-07245.00247.00243.00247.00150003673700
2017-12-06250.00250.00243.00247.00397009757800
2017-12-05251.00254.00248.00252.00178004454000
2017-12-04251.00252.00247.00249.00215005350800
2017-12-01259.00259.00250.00250.00184004653500
2017-11-30250.00257.00250.00253.00229005789100
2017-11-29250.00254.00248.00249.00246006155600
2017-11-28251.00252.00248.00249.005290013196900
2017-11-27255.00259.00250.00254.00223005659900
2017-11-24261.00261.00258.00260.0072001870600
2017-11-22260.00263.00259.00261.00139003626100
2017-11-21265.00265.00257.00260.00299007778200
2017-11-20268.00268.00266.00266.0020053400
2017-11-17266.00266.00261.00264.00105002752900
2017-11-16263.00270.00261.00268.00194005136600
2017-11-15269.00271.00265.00267.0041001102200
2017-11-14265.00270.00265.00270.002100562300
2017-11-13262.00265.00257.00265.00212005510700
2017-11-10265.00273.00261.00265.0067001784400
2017-11-09269.00274.00267.00267.0073001960300
2017-11-08271.00275.00270.00270.0054001463600
2017-11-07268.00276.00268.00271.00123003345500
2017-11-06277.00286.00264.00265.004740013049100
2017-11-02276.00280.00271.00278.00297008271100
2017-11-01275.00275.00264.00275.0071001918900
2017-10-31274.00277.00273.00275.0078002147000
2017-10-30270.00274.00268.00274.0038001028700
2017-10-27276.00276.00273.00273.0020054900
2017-10-26274.00275.00271.00271.003200869200
2017-10-25275.00277.00270.00272.00237006453800
2017-10-24278.00278.00271.00277.0073002012300
2017-10-23280.00281.00275.00278.0097002691200
2017-10-20273.00277.00272.00276.0055001504800
2017-10-19282.00282.00272.00275.0081002243000
2017-10-18277.00282.00275.00281.00329009186800
2017-10-17276.00279.00272.00277.0080002204200
2017-10-16270.00283.00270.00277.00306008467900
2017-10-13275.00285.00268.00268.003800010502700
2017-10-12271.00271.00265.00270.0038001020000
2017-10-11269.00271.00268.00271.001800485600
2017-10-10270.00271.00267.00270.00141003796300
2017-10-06262.00267.00260.00266.0098002560000
2017-10-05265.00269.00261.00262.00146003854200
2017-10-04272.00272.00261.00265.00217005847500
2017-10-03257.00270.00257.00267.00215005645300
2017-10-02253.00259.00253.00258.00145003705100
2017-09-29248.00251.00248.00250.002600646800
2017-09-28250.00251.00250.00251.0054001354900
2017-09-27251.00251.00244.00251.00132003281500
2017-09-26250.00251.00250.00250.0066001650500
2017-09-25251.00252.00248.00250.00237005921800
2017-09-22251.00253.00250.00250.002600654100
2017-09-21252.00252.00250.00251.0043001079500
2017-09-20251.00252.00250.00252.0075001880500
2017-09-19252.00252.00248.00250.0068001700900
2017-09-15245.00250.00245.00249.00112002781100
2017-09-14248.00251.00246.00248.0045001116200
2017-09-13253.00253.00246.00246.0063001560800
2017-09-12251.00252.00250.00250.002000502200
2017-09-11250.00257.00246.00253.0065001643900
2017-09-08246.00248.00245.00248.0071001746000
2017-09-07246.00249.00245.00246.003500863500
2017-09-06247.00248.00245.00246.0090002207400
2017-09-05250.00250.00247.00248.001900472500
2017-09-04252.00252.00250.00251.003300828800
2017-09-01255.00255.00251.00252.002100532400
2017-08-31253.00255.00250.00254.0051001284300
2017-08-30251.00254.00250.00251.0058001460300
2017-08-29250.00251.00250.00251.00700175600
2017-08-28249.00252.00249.00250.00700175100
2017-08-25248.00251.00248.00248.0054001341100
2017-08-24250.00251.00245.00248.003700917000
2017-08-23251.00251.00251.00251.00500125500
2017-08-22248.00251.00248.00251.0030075000
2017-08-21251.00251.00248.00248.001200299800
2017-08-18247.00252.00247.00251.00500124600
2017-08-17251.00252.00247.00252.00600150300
2017-08-16249.00253.00247.00247.00120003000800
2017-08-15247.00252.00247.00248.001900473200
2017-08-14244.00248.00239.00247.00122002973000
2017-08-10247.00254.00245.00252.00136003347400
2017-08-09253.00253.00248.00249.0098002439600
2017-08-08255.00255.00251.00253.0057001439300
2017-08-07259.00260.00251.00254.00161004088100
2017-08-04256.00263.00251.00259.00306007915100
2017-08-03260.00260.00256.00256.001700436500
2017-08-02260.00262.00259.00262.001000260800
2017-08-01259.00261.00255.00260.0098002519900
2017-07-31264.00264.00253.00258.00298007651900
2017-07-28269.00269.00263.00264.00154004079600
2017-07-27266.00268.00265.00268.0061001623000
2017-07-26267.00268.00263.00266.0055001459000
2017-07-25267.00269.00265.00266.0059001576100
2017-07-24265.00269.00263.00267.0072001918500
2017-07-21266.00266.00265.00265.0044001170300
2017-07-20266.00267.00262.00267.0079002085100
2017-07-19265.00265.00262.00265.00134003532600
2017-07-18267.00267.00259.00266.004770012574800
2017-07-14272.00273.00267.00267.00163004394900
2017-07-13275.00275.00272.00273.0041001119000
2017-07-12278.00278.00273.00273.0089002446500
2017-07-11275.00278.00274.00278.00135003721100
2017-07-10272.00279.00270.00275.00184005041800
2017-07-07269.00270.00265.00269.00133003569700
2017-07-06269.00271.00265.00269.0071001909700
2017-07-05266.00272.00263.00269.00121003227600
2017-07-04269.00273.00264.00271.00160004298400
2017-07-03267.00275.00259.00266.00312008317200
2017-06-30271.00273.00260.00267.00143003798100
2017-06-29272.00274.00270.00274.003500953500
2017-06-28275.00280.00259.00267.00179004848400
2017-06-27266.00274.00265.00273.00132003552300
2017-06-26264.00269.00264.00266.0057001517600
2017-06-23267.00268.00263.00263.00174004642600
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

   ※ 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