[7602 東証2部] ソリッドGH 日足 時系列データ (2007年)

[7602 東証2部] ソリッドGH (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2007-12-2848.0048.0046.0046.00134820064084500
2007-12-2750.0051.0046.0047.00129850063147600
2007-12-2649.0052.0047.0049.00166730083137500
2007-12-2555.0055.0044.0048.003124300152162800
2007-12-2153.0055.0051.0052.00132880070356900
2007-12-2058.0058.0053.0053.003337900185776600
2007-12-1954.0063.0053.0059.009120200535972600
2007-12-1856.0057.0051.0054.003074600163983800
2007-12-1763.0064.0055.0056.006047600360565400
2007-12-1460.0072.0057.0058.00262940001673575800
2007-12-1345.0055.0044.0052.0010773900539856600
2007-12-1244.0046.0043.0045.00129100057387400
2007-12-1143.0048.0042.0045.00181360082698100
2007-12-1040.0044.0040.0043.0087530036484100
2007-12-0745.0046.0041.0041.002927700126990500
2007-12-0642.0052.0042.0046.009472900450169300
2007-12-0540.0042.0040.0042.0063780026199900
2007-12-0441.0041.0039.0040.0099070040039600
2007-12-0338.0042.0038.0040.00108280043033000
2007-11-3036.0039.0036.0038.0070350026358700
2007-11-2937.0038.0036.0038.0099600036561000
2007-11-2836.0037.0036.0037.0051300018804600
2007-11-2736.0037.0035.0036.0056370020325000
2007-11-2636.0037.0035.0036.001631005860300
2007-11-2235.0037.0035.0036.002106007493600
2007-11-2137.0038.0036.0037.0054830020181200
2007-11-2036.0038.0035.0038.0041340015064200
2007-11-1937.0037.0035.0036.0041530014981100
2007-11-1637.0038.0036.0037.0071980026504400
2007-11-1535.0037.0035.0035.0039360014026000
2007-11-1437.0037.0034.0034.0031190011022200
2007-11-1335.0037.0035.0035.0056120019980900
2007-11-1235.0036.0034.0035.0045180015790500
2007-11-0936.0037.0036.0036.001629005864900
2007-11-0836.0037.0035.0035.0053420019135600
2007-11-0736.0037.0034.0035.0084250029801600
2007-11-0637.0038.0036.0036.0033010012153800
2007-11-0538.0038.0037.0037.0038520014379600
2007-11-0238.0039.0038.0038.0051740020043100
2007-11-0140.0040.0038.0038.0061150023883100
2007-10-3145.0047.0039.0039.004010800173873100
2007-10-3038.0047.0037.0043.004736000200484700
2007-10-2937.0039.0037.0038.0034680013176500
2007-10-2637.0038.0037.0037.002182008080100
2007-10-2537.0038.0037.0037.0031910012019000
2007-10-2437.0038.0037.0037.001516005625300
2007-10-2338.0038.0037.0037.001656006241500
2007-10-2238.0039.0037.0038.0067710025582700
2007-10-1938.0039.0037.0039.0037720014470000
2007-10-1837.0038.0037.0038.0038830014583500
2007-10-1738.0038.0037.0037.0053320020158200
2007-10-1638.0038.0037.0038.0038840014755600
2007-10-1539.0039.0038.0038.0029410011227200
2007-10-1238.0039.0038.0038.0040090015246000
2007-10-1138.0039.0038.0038.001768006735800
2007-10-1039.0040.0038.0038.0042920016645200
2007-10-0938.0039.0037.0038.0049490018707200
2007-10-0538.0038.0037.0037.002048007629100
2007-10-0437.0038.0036.0037.002412008944400
2007-10-0337.0038.0036.0036.0045790016878600
2007-10-0236.0038.0036.0036.0080520029475900
2007-10-0137.0038.0036.0036.0070010025901000
2007-09-2837.0042.0036.0036.004115300159781400
2007-09-2737.0037.0036.0037.0065670023890400
2007-09-2637.0037.0036.0037.0032530011878000
2007-09-2536.0036.0035.0035.0046600016400300
2007-09-2136.0036.0035.0035.0063140022371100
2007-09-2035.0038.0034.0035.00159650057525300
2007-09-1936.0036.0033.0034.00192990066347300
2007-09-1835.0036.0035.0036.00108130038381700
2007-09-1437.0038.0037.0037.0049920018508100
2007-09-1338.0039.0037.0037.00129340048720900
2007-09-1239.0039.0037.0039.00157390059936100
2007-09-1139.0040.0038.0038.0036090013996000
2007-09-1039.0040.0038.0038.0078700030428700
2007-09-0741.0041.0039.0039.00160820064572700
2007-09-0640.0041.0040.0040.0098870040317100
2007-09-0542.0043.0040.0040.00134630055607000
2007-09-0440.0042.0040.0041.0039200016202300
2007-09-0341.0041.0040.0040.0063950026006400
2007-08-3140.0041.0040.0040.0048270019405100
2007-08-3041.0042.0040.0040.0047630019378400
2007-08-2940.0041.0039.0041.00114160045616000
2007-08-2839.0045.0039.0042.004867200206558100
2007-08-2739.0041.0039.0039.0069270027794700
2007-08-2439.0040.0039.0039.0028920011436300
2007-08-2339.0040.0038.0040.0037040014485900
2007-08-2238.0040.0038.0040.0084860032510000
2007-08-2140.0041.0039.0040.0037650014932500
2007-08-2039.0041.0039.0039.0048210019136800
2007-08-1739.0041.0037.0039.0084080033060500
2007-08-1642.0042.0038.0040.00100270040130800
2007-08-1541.0042.0041.0042.0032010013390900
2007-08-1441.0043.0041.0042.0043720018149400
2007-08-1342.0042.0040.0041.0046050018925100
2007-08-1046.0047.0042.0042.002752500120732200
2007-08-0942.0047.0041.0046.002520500112032000
2007-08-0836.0043.0036.0041.003549500143632400
2007-08-0739.0039.0036.0038.00157010058070900
2007-08-0640.0040.0038.0039.00151630058581900
2007-08-0343.0044.0040.0041.00156870065986200
2007-08-0244.0045.0043.0044.0042700018765700
2007-08-0145.0046.0044.0044.0051650023089500
2007-07-3145.0046.0044.0045.0073950033480400
2007-07-3044.0046.0043.0045.00116650051447600
2007-07-2746.0046.0043.0044.00208180093514900
2007-07-2647.0048.0047.0047.00143310067616600
2007-07-2548.0049.0047.0048.0071300034217500
2007-07-2448.0050.0047.0049.00122330059288300
2007-07-2349.0049.0048.0048.0085650041385900
2007-07-2051.0051.0048.0048.00182200089965500
2007-07-1950.0053.0049.0052.003657100187294300
2007-07-1848.0050.0047.0049.002234400108764400
2007-07-1750.0050.0047.0047.00161750078361200
2007-07-1350.0051.0048.0050.002068900102464400
2007-07-1252.0052.0050.0050.0060500030758000
2007-07-1152.0052.0051.0052.0086580044533600
2007-07-1054.0054.0052.0052.0098550051727100
2007-07-0953.0054.0053.0054.0062390033393700
2007-07-0654.0054.0052.0054.00107330056947100
2007-07-0553.0055.0052.0053.0087000046475500
2007-07-0454.0054.0052.0052.00100570053402200
2007-07-0354.0055.0053.0055.0092910050158100
2007-07-0256.0057.0053.0054.002818900153230800
2007-06-2955.0059.0054.0056.003531300198224300
2007-06-2856.0057.0054.0055.00177970098039700
2007-06-2757.0058.0055.0057.002615900148007700
2007-06-2655.0061.0054.0058.009169500535594500
2007-06-2556.0057.0054.0054.00174000096209100
2007-06-2257.0058.0056.0056.00127850072681000
2007-06-2158.0058.0056.0056.001976300112461400
2007-06-2059.0060.0057.0058.001891900110211400
2007-06-1959.0061.0058.0060.002273600135242000
2007-06-1862.0062.0057.0058.004938600291747100
2007-06-1563.0066.0061.0061.0011151600708188300
2007-06-1456.0064.0054.0062.0015124500911243900
2007-06-1358.0062.0053.0056.0011418000657332900
2007-06-1251.0059.0050.0057.007435700406586500
2007-06-1152.0053.0050.0052.002669200137191100
2007-06-0853.0054.0050.0051.009895000512630200
2007-06-0754.0063.0053.0058.009257900539702600
2007-06-0653.0059.0048.0053.008892600467461000
2007-06-0556.0057.0050.0053.007637700403466100
2007-06-0467.0071.0057.0057.006780400441858800
2007-06-0163.0069.0062.0065.0014233000932412700
2007-05-3164.0075.0059.0068.00339895002282012900
2007-05-3044.0057.0043.0056.0011569900574017900
2007-05-2945.0046.0043.0043.002295300101815200
2007-05-2844.0046.0043.0045.003203300142482300
2007-05-2545.0048.0044.0047.004282400198367700
2007-05-2445.0051.0043.0049.006539500306915300
2007-05-2347.0048.0044.0046.009729000445876700
2007-05-2256.0056.0039.0042.00254374001125685300
2007-05-2155.0057.0054.0056.001956500109235200
2007-05-1859.0060.0055.0056.003680000210503200
2007-05-1758.0063.0057.0060.0013879000830829500
2007-05-1669.0072.0052.0054.00242708001443080600
2007-05-1581.0081.0074.0074.004652800357745400
2007-05-1487.0090.0083.0083.003324800287895500
2007-05-1194.0095.0091.0092.002799200261385600
2007-05-10102.00102.0099.0099.0045580045679000
2007-05-09105.00105.00100.00102.001442000146492900
2007-05-08101.00106.00101.00105.001540000159069800
2007-05-0796.00106.0096.00102.003210200321939200
2007-05-0296.0096.0092.0096.0081560076989600
2007-05-0197.0097.0095.0095.0060870058436000
2007-04-2797.0098.0096.0098.0060400058490500
2007-04-2699.0099.0096.0098.0067880066232100
2007-04-2598.00100.0098.0098.0037500036970500
2007-04-2499.00101.0097.0098.0050140049543800
2007-04-2397.0099.0096.0099.0092800090321700
2007-04-2098.0099.0095.0097.002324900225112400
2007-04-19104.00104.0099.00100.001523100153964100
2007-04-18103.00104.00101.00101.0084820086374900
2007-04-17104.00104.00102.00103.0054890056732000
2007-04-16105.00106.00102.00103.0073110075936300
2007-04-13103.00108.00102.00106.002103200221292000
2007-04-12102.00103.00100.00102.001222100124219300
2007-04-11104.00105.00102.00103.001213900125344500
2007-04-10104.00105.00103.00104.0062980065570900
2007-04-09105.00106.00103.00104.0093620097821300
2007-04-06109.00111.00103.00103.002428000258831900
2007-04-05106.00112.00106.00108.003221200351133800
2007-04-04107.00111.00101.00106.004729200499421800
2007-04-03110.00111.00103.00103.004477800474888400
2007-04-02119.00119.00112.00114.002307900264576700
2007-03-30119.00122.00118.00119.001144600137064500
2007-03-29118.00121.00118.00118.00879800104769300
2007-03-28118.00121.00117.00119.001456200172974900
2007-03-27118.00119.00117.00117.0044400052357200
2007-03-26116.00119.00116.00118.001067300125025900
2007-03-23122.00122.00115.00118.003352400396982100
2007-03-22123.00123.00121.00122.001412200172185000
2007-03-20125.00126.00119.00121.002008800245415900
2007-03-19123.00125.00122.00123.001106400136445600
2007-03-16125.00126.00124.00124.0074850093440200
2007-03-15127.00127.00124.00127.00996100124850200
2007-03-14126.00128.00124.00124.001672800210026800
2007-03-13129.00132.00128.00128.002350900306518700
2007-03-12128.00129.00126.00128.001495300190972800
2007-03-09126.00127.00124.00125.001171200146708400
2007-03-08123.00127.00123.00126.00986700122926300
2007-03-07129.00129.00123.00125.001893200238173700
2007-03-06122.00126.00122.00125.002463500305296700
2007-03-05126.00127.00121.00121.002032400252148000
2007-03-02127.00130.00126.00130.001340500171535700
2007-03-01136.00136.00128.00129.002705100355470000
2007-02-28123.00136.00118.00133.007625300986080400
2007-02-27137.00142.00136.00138.005520700768272400
2007-02-26139.00140.00136.00138.002596300358457200
2007-02-23134.00140.00131.00140.005509200752854800
2007-02-22137.00140.00135.00137.003145300432617400
2007-02-21135.00141.00133.00140.004501000614478100
2007-02-20140.00143.00134.00136.004584300636678100
2007-02-19132.00139.00131.00139.004886900664221600
2007-02-16129.00131.00127.00130.002599000336453500
2007-02-15124.00131.00124.00127.005107700651377000
2007-02-14122.00123.00118.00122.003838700462454500
2007-02-13128.00128.00122.00124.003931500488867400
2007-02-09131.00132.00129.00130.001358500176785900
2007-02-08129.00133.00126.00133.001687800220169900
2007-02-07136.00136.00131.00133.001877100249159900
2007-02-06135.00137.00135.00136.00867300117768100
2007-02-05136.00137.00133.00135.001253500169930300
2007-02-02140.00141.00137.00138.001921800267087700
2007-02-01134.00140.00133.00138.002679500368884600
2007-01-31134.00136.00131.00135.002263300301611700
2007-01-30140.00140.00133.00135.003329400454749200
2007-01-29140.00142.00137.00139.002440200340377600
2007-01-26141.00142.00137.00138.003698200512756100
2007-01-25142.00147.00141.00142.004079300588432200
2007-01-24141.00143.00140.00141.002563700362401700
2007-01-23145.00147.00142.00143.003378200488708200
2007-01-22150.00150.00144.00145.005531700812950600
2007-01-19146.00151.00143.00151.00100527001488578800
2007-01-18141.00146.00140.00146.002915200417805000
2007-01-17145.00148.00140.00141.0094082001361916400
2007-01-16137.00147.00137.00146.00105102001498973400
2007-01-15135.00141.00134.00137.004476300615454200
2007-01-12137.00139.00135.00136.002532600346347800
2007-01-11141.00145.00133.00136.005203300723903800
2007-01-10145.00155.00131.00137.00172754002553937700
2007-01-09141.00149.00137.00144.0079728001140551500
2007-01-05138.00140.00132.00137.006798000930152100
2007-01-04125.00137.00124.00136.003770400493026500

   ※ 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