[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 
2017-03-23247.00250.00245.00247.0098002421000
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
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

   ※ 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