[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 
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
2016-06-16210.00210.00206.00206.001700351100
2016-06-15206.00211.00205.00210.0077001595800
2016-06-14210.00211.00206.00207.00147003068900
2016-06-13213.00213.00210.00211.00190004007400
2016-06-10221.00221.00215.00217.00127002754500
2016-06-09226.00228.00221.00221.00167003732300
2016-06-08227.00228.00218.00224.00303006799800
2016-06-07211.00229.00210.00219.0018970041559100
2016-06-06212.00219.00212.00218.003200688200
2016-06-03214.00216.00213.00213.002700577400
2016-06-02215.00216.00215.00216.001000215100
2016-06-01219.00219.00215.00215.00600130200
2016-05-31217.00219.00217.00219.001200261900
2016-05-30217.00218.00216.00218.0040086800
2016-05-27214.00218.00214.00218.003600776600
2016-05-26216.00216.00214.00214.00700151000
2016-05-25214.00215.00214.00214.001400299800
2016-05-24215.00215.00214.00214.003800814800
2016-05-23215.00215.00211.00214.0057001213500
2016-05-20217.00217.00216.00216.00700151300
2016-05-19214.00216.00214.00216.004100879000
2016-05-18222.00222.00214.00218.003100670700
2016-05-17216.00223.00216.00217.0060001306400
2016-05-16218.00230.00217.00229.0060001341400
2016-05-13213.00218.00213.00214.0079001686500
2016-05-12226.00230.00213.00216.00106002342500
2016-05-11217.00226.00217.00226.001200266600
2016-05-10225.00226.00218.00225.001900425800
2016-05-09220.00224.00220.00224.00700156300
2016-05-0600
2016-05-02220.00220.00220.00220.0010022000
2016-04-28218.00221.00218.00220.004200923900
2016-04-27214.00218.00214.00218.001500322400
2016-04-26215.00218.00215.00216.001500324200
2016-04-25224.00224.00220.00220.0070001556000
2016-04-22224.00224.00224.00224.0020044800
2016-04-2100
2016-04-20225.00225.00208.00217.00128002739200
2016-04-19225.00225.00225.00225.001000225000
2016-04-18220.00224.00217.00224.001000221000
2016-04-15224.00224.00224.00224.0010022400
2016-04-1400
2016-04-13229.00229.00221.00228.00600135600
2016-04-12225.00227.00225.00227.0030067800
2016-04-11217.00237.00217.00219.00117002639600
2016-04-0800
2016-04-0700
2016-04-0600
2016-04-05213.00213.00213.00213.001100234300
2016-04-04218.00219.00215.00215.00500108900
2016-04-01216.00216.00215.00215.001200258400
2016-03-31216.00216.00216.00216.00700151200
2016-03-30220.00221.00220.00220.00900198100
2016-03-29224.00224.00224.00224.0049001097600
2016-03-28225.00226.00224.00225.0051001146900
2016-03-25224.00227.00224.00225.003200720300
2016-03-24224.00224.00216.00224.002600579500
2016-03-23221.00222.00220.00222.00500110400
2016-03-22223.00223.00218.00220.003300730500
2016-03-18219.00219.00218.00218.00800175100
2016-03-17217.00220.00216.00220.002800609700
2016-03-16214.00216.00213.00216.0049001049100
2016-03-15215.00216.00206.00213.0093001962000
2016-03-14215.00215.00213.00214.001600342700
2016-03-11211.00215.00211.00215.0040084800
2016-03-10211.00216.00210.00210.001600339600
2016-03-09213.00213.00208.00210.00125002639400
2016-03-08212.00214.00212.00214.0058001233300
2016-03-07217.00217.00214.00216.00104002236600
2016-03-04216.00220.00214.00216.00209004512400
2016-03-03220.00220.00215.00216.004000863800
2016-03-02218.00220.00213.00220.0054001166800
2016-03-01215.00220.00211.00220.00131002851800
2016-02-29218.00218.00214.00215.00900194300
2016-02-26212.00215.00212.00215.00800170100
2016-02-25220.00220.00216.00216.004000866000
2016-02-24213.00216.00213.00216.002100448200
2016-02-23217.00219.00217.00219.001200262200
2016-02-22216.00216.00216.00216.0010021600
2016-02-19216.00216.00212.00212.004100881600
2016-02-18212.00218.00212.00216.001700364000
2016-02-17216.00218.00215.00218.002000432000
2016-02-16215.00217.00215.00217.0020043200
2016-02-15210.00215.00210.00213.003500741200
2016-02-12215.00215.00210.00210.002900615800
2016-02-10227.00227.00220.00220.001200265800
2016-02-09225.00225.00222.00222.0030067100
2016-02-08233.00233.00222.00232.001700382200
2016-02-05227.00233.00224.00233.001700389600
2016-02-04226.00227.00226.00227.003100700700
2016-02-03230.00230.00227.00227.0057001301000
2016-02-02233.00233.00230.00230.0087002025700
2016-02-01240.00240.00233.00233.001100262000
2016-01-29234.00240.00222.00240.002800651400
2016-01-28232.00234.00231.00234.001200278700
2016-01-27226.00229.00226.00228.0051001156000
2016-01-26226.00226.00226.00226.0010022600
2016-01-25219.00225.00219.00220.002700595300
2016-01-22214.00217.00209.00217.002100444900
2016-01-21220.00220.00210.00210.004600990000
2016-01-20218.00218.00215.00215.002600559400
2016-01-19216.00218.00215.00215.0072001555400
2016-01-18219.00226.00218.00219.002300504400
2016-01-15228.00233.00224.00224.0094002138800
2016-01-14232.00235.00228.00228.00182004188700
2016-01-13226.00237.00226.00231.00122002788600
2016-01-12250.00250.00224.00232.004650010935800
2016-01-08244.00251.00242.00245.00117002862100
2016-01-07245.00248.00245.00247.002100516800
2016-01-06246.00249.00245.00245.002200543400
2016-01-05250.00254.00245.00250.0047001175800
2016-01-04245.00257.00244.00249.00148003674900
2015-12-30250.00264.00246.00247.00199004974000
2015-12-29243.00247.00243.00244.00182004441400
2015-12-28260.00260.00242.00243.00363009107900
2015-12-25241.00264.00239.00256.005560013670800
2015-12-24237.00243.00237.00241.0043001042300
2015-12-22231.00234.00230.00231.001900440000
2015-12-21232.00232.00226.00231.003700843900
2015-12-18241.00241.00233.00233.001900448700
2015-12-17238.00240.00235.00235.003200756900
2015-12-16239.00240.00233.00234.0098002313000
2015-12-15240.00240.00240.00240.0010024000
2015-12-14243.00243.00231.00241.0073001708400
2015-12-11238.00244.00235.00244.0072001734300
2015-12-10242.00242.00236.00240.0072001736700
2015-12-09241.00242.00241.00242.00800193000
2015-12-08246.00246.00240.00240.0046001116300
2015-12-07248.00248.00242.00245.00178004360700
2015-12-04241.00249.00241.00247.00225005484700
2015-12-03239.00241.00239.00241.0081001943000
2015-12-02241.00241.00238.00239.001900455900
2015-12-01239.00242.00234.00241.00199004771600
2015-11-30239.00239.00232.00232.0061001433200
2015-11-27240.00240.00237.00239.002900694100

   ※ 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