[7583 大証2部] 通 商 日足 時系列データ

[7583 大証2部] 通 商 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2009-03-25182.00189.00182.00188.0070001299000
2009-03-24175.00178.00172.00178.00100001761000
2009-03-23172.00175.00172.00175.0070001212000
2009-03-19173.00173.00171.00171.003000517000
2009-03-18171.00173.00168.00173.004000683000
2009-03-17173.00173.00171.00171.003000517000
2009-03-16170.00173.00170.00173.004000684000
2009-03-13162.00170.00162.00170.005000842000
2009-03-12165.00167.00165.00167.003000498000
2009-03-11167.00170.00167.00170.002000337000
2009-03-10160.00167.00160.00167.0070001137000
2009-03-0900
2009-03-06165.00168.00165.00168.002000333000
2009-03-05161.00168.00161.00165.00120001959000
2009-03-04160.00160.00160.00160.005000800000
2009-03-03157.00157.00157.00157.002000314000
2009-03-02160.00162.00160.00162.003000483000
2009-02-27162.00164.00162.00164.002000326000
2009-02-26160.00167.00160.00167.00150002436000
2009-02-25162.00162.00159.00159.00120001933000
2009-02-24160.00163.00154.00159.00190003017000
2009-02-23160.00161.00160.00161.0090001444000
2009-02-20162.00162.00162.00162.004000648000
2009-02-19160.00162.00160.00162.006000966000
2009-02-18154.00163.00154.00163.003000475000
2009-02-17157.00164.00157.00164.004000647000
2009-02-16150.00162.00150.00162.006000941000
2009-02-13150.00155.00150.00155.006000913000
2009-02-12145.00145.00145.00145.004000580000
2009-02-10155.00155.00155.00155.001000155000
2009-02-0900
2009-02-06164.00164.00164.00164.003000492000
2009-02-05160.00169.00160.00169.006000984000
2009-02-04162.00166.00162.00163.00140002287000
2009-02-03160.00166.00160.00165.00140002306000
2009-02-02169.00169.00160.00163.00140002311000
2009-01-30171.00171.00170.00170.003000512000
2009-01-29172.00172.00171.00171.003000515000
2009-01-28174.00174.00172.00172.00160002768000
2009-01-27160.00175.00160.00173.00410006734000
2009-01-2600
2009-01-23175.00177.00173.00175.00150002625000
2009-01-22176.00176.00176.00176.002000352000
2009-01-2100
2009-01-20173.00175.00173.00175.002000348000
2009-01-19175.00175.00170.00170.002000345000
2009-01-16174.00174.00165.00165.003000513000
2009-01-1500
2009-01-14175.00175.00174.00175.003000524000
2009-01-13184.00184.00184.00184.001000184000
2009-01-0900
2009-01-0800
2009-01-07180.00185.00180.00185.003000545000
2009-01-06175.00175.00175.00175.004000700000
2009-01-05175.00175.00175.00175.0070001225000
2008-12-30170.00174.00170.00174.0080001372000
2008-12-29170.00170.00170.00170.002000340000
2008-12-26174.00174.00160.00160.004000654000
2008-12-25165.00165.00165.00165.002000330000
2008-12-24155.00161.00155.00161.00110001748000
2008-12-22158.00158.00147.00155.0090001380000
2008-12-19161.00161.00158.00161.00120001926000
2008-12-18174.00185.00174.00175.00550009696000
2008-12-17166.00166.00166.00166.002000332000
2008-12-16116.00116.00116.00116.002000232000
2008-12-1563.0086.0063.0086.006000451000
2008-12-1256.0056.0056.0056.00100056000
2008-12-1163.0063.0063.0063.00100063000
2008-12-1063.0063.0063.0063.008000504000
2008-12-0900
2008-12-0854.0054.0054.0054.00100054000
2008-12-0555.0055.0055.0055.002000110000
2008-12-0400
2008-12-0357.0057.0057.0057.002000114000
2008-12-0200
2008-12-0158.0058.0055.0057.009000510000
2008-11-2866.0066.0060.0060.004000250000
2008-11-2775.0075.0060.0061.00230001454000
2008-11-2671.0071.0066.0066.002000137000
2008-11-2594.0094.0070.0070.006000460000
2008-11-2179.0079.0079.0079.002000158000
2008-11-2079.0079.0079.0079.00100079000
2008-11-1900
2008-11-1880.0087.0080.0087.005000410000
2008-11-1700
2008-11-1490.0090.0089.0090.003000269000
2008-11-1396.0096.0095.0095.002000191000
2008-11-12100.00100.0096.0096.004000388000
2008-11-11106.00106.00100.00100.005000518000
2008-11-10100.00100.0096.0096.009000893000
2008-11-07120.00120.00120.00120.002000240000
2008-11-06130.00130.00130.00130.00100001300000
2008-11-0500
2008-11-0400
2008-10-3100
2008-10-3000
2008-10-2900
2008-10-28125.00180.00125.00180.0080001055000
2008-10-27175.00175.00175.00175.002000350000
2008-10-2400
2008-10-2300
2008-10-2200
2008-10-2100
2008-10-2000
2008-10-1700
2008-10-1600
2008-10-1500
2008-10-1400
2008-10-1000
2008-10-0900
2008-10-08135.00135.00135.00135.003000405000
2008-10-0700
2008-10-0600
2008-10-03185.00185.00185.00185.001000185000
2008-10-02190.00190.00190.00190.001000190000
2008-10-0100
2008-09-3000
2008-09-2900
2008-09-2600
2008-09-2500
2008-09-24230.00230.00230.00230.001000230000
2008-09-2200
2008-09-1900
2008-09-1800
2008-09-1700
2008-09-1600
2008-09-1200
2008-09-1100
2008-09-1000
2008-09-09180.00180.00180.00180.0080001440000
2008-09-0800
2008-09-05190.00190.00180.00180.005000920000
2008-09-0400
2008-09-0300
2008-09-0200
2008-09-0100
2008-08-29220.00220.00220.00220.001000220000
2008-08-2800
2008-08-27250.00250.00250.00250.001000250000
2008-08-2600
2008-08-2500
2008-08-2200
2008-08-2100
2008-08-2000
2008-08-1900
2008-08-1800
2008-08-1500
2008-08-1400
2008-08-1300
2008-08-1200
2008-08-1100
2008-08-0800
2008-08-0700
2008-08-0600
2008-08-0500
2008-08-0400
2008-08-0100
2008-07-31250.00250.00250.00250.002000500000
2008-07-3000
2008-07-2900
2008-07-2800
2008-07-2500
2008-07-2400
2008-07-2300
2008-07-2200
2008-07-1800
2008-07-1700
2008-07-1600
2008-07-1500
2008-07-1400
2008-07-11280.00280.00280.00280.002000560000
2008-07-1000
2008-07-09260.00260.00260.00260.002000520000
2008-07-0800
2008-07-0700
2008-07-04300.00300.00300.00300.001000300000
2008-07-0300
2008-07-0200
2008-07-0100
2008-06-3000
2008-06-2700
2008-06-2600
2008-06-2500
2008-06-24305.00305.00305.00305.005000015250000
2008-06-23310.00310.00300.00300.00190005710000
2008-06-2000
2008-06-19280.00280.00280.00280.001000280000
2008-06-18260.00270.00260.00270.0060001590000
2008-06-1700
2008-06-1600
2008-06-13265.00265.00265.00265.001000265000
2008-06-1200
2008-06-11275.00280.00275.00280.002000555000
2008-06-1000
2008-06-0900
2008-06-06315.00315.00315.00315.001000315000
2008-06-0500
2008-06-0400
2008-06-0300
2008-06-02315.00315.00315.00315.001000315000
2008-05-3000
2008-05-2900
2008-05-28320.00320.00320.00320.001000320000
2008-05-27340.00340.00315.00320.003000975000
2008-05-26335.00335.00320.00320.003000975000
2008-05-23300.00320.00300.00320.0050001540000
2008-05-22282.00295.00282.00295.0050001439000
2008-05-21265.00280.00265.00280.0060001648000
2008-05-20240.00260.00240.00260.003000750000
2008-05-19225.00240.00225.00240.0050001175000
2008-05-16220.00220.00220.00220.002000440000
2008-05-15221.00221.00221.00221.001000221000
2008-05-14220.00220.00216.00216.003000656000
2008-05-1300
2008-05-12240.00245.00240.00245.003000730000
2008-05-0900
2008-05-0800
2008-05-0700
2008-05-0200
2008-05-0100
2008-04-30240.00240.00240.00240.002000480000
2008-04-2800
2008-04-25240.00240.00240.00240.001000240000
2008-04-2400
2008-04-23238.00238.00238.00238.001000238000
2008-04-2200
2008-04-2100
2008-04-18235.00235.00235.00235.001000235000
2008-04-1700
2008-04-1600
2008-04-1500
2008-04-14230.00230.00230.00230.001000230000
2008-04-1100
2008-04-1000
2008-04-0900
2008-04-0800
2008-04-0700
2008-04-0400
2008-04-0300
2008-04-02240.00240.00240.00240.001000240000
2008-04-01217.00280.00217.00280.00110002672000
2008-03-3100
2008-03-2800
2008-03-2700
2008-03-2600
2008-03-2500
2008-03-24267.00267.00267.00267.001000267000
2008-03-2100
2008-03-19250.00260.00250.00260.002000510000
2008-03-1800

   ※ 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