[7647 大証2部] 音 通 日足 時系列データ

[7647 大証2部] 音 通 (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1230.0031.0030.0031.00201000060664000
2013-07-1131.0031.0030.0030.00245200074866000
2013-07-1032.0032.0031.0031.00200600063934000
2013-07-0933.0033.0031.0032.00289400094182000
2013-07-0832.0034.0032.0033.003304000107981000
2013-07-0532.0032.0031.0031.00197400062899000
2013-07-0431.0032.0030.0031.00266700081661000
2013-07-0330.0031.0029.0031.00281000084410000
2013-07-0229.0030.0028.0030.00218400063406000
2013-07-0128.0029.0027.0029.00212900059791000
2013-06-2827.0028.0026.0027.00166800044465000
2013-06-2727.0027.0024.0027.00369900095367000
2013-06-2628.0028.0026.0027.00234100063977000
2013-06-2529.0029.0027.0028.00178400050559000
2013-06-2428.0029.0028.0028.00105800029960000
2013-06-2128.0029.0028.0028.00128600036049000
2013-06-2029.0030.0029.0029.00157000046003000
2013-06-1930.0031.0029.0030.00248900074041000
2013-06-1829.0029.0029.0029.00130400037816000
2013-06-1730.0030.0029.0029.00173200050920000
2013-06-1430.0030.0029.0029.00103600031024000
2013-06-1330.0030.0028.0030.00224300065357000
2013-06-1228.0030.0028.0030.00217000061685000
2013-06-1130.0031.0029.0029.00198100058808000
2013-06-1028.0031.0028.0029.004516000128741000
2013-06-0728.0028.0024.0026.008129000213639000
2013-06-0633.0034.0030.0030.003886000124306000
2013-06-0534.0034.0033.0033.00156000052136000
2013-06-0433.0034.0033.0033.00216900071665000
2013-06-0334.0035.0033.0034.00197100067000000
2013-05-3134.0035.0034.0034.00130800044979000
2013-05-3035.0035.0033.0034.00166800057397000
2013-05-2934.0035.0033.0035.00241400082883000
2013-05-2833.0034.0032.0034.00217000072131000
2013-05-2733.0034.0032.0033.00267300087845000
2013-05-2435.0035.0034.0034.00195700068039000
2013-05-2336.0038.0034.0035.003808000136848000
2013-05-2237.0037.0036.0036.00202800074300000
2013-05-2139.0039.0036.0038.00243500091600000
2013-05-2037.0039.0037.0039.003571000134576000
2013-05-1735.0037.0034.0036.00223600079346000
2013-05-1637.0038.0032.0035.007074000249053000
2013-05-1540.0040.0037.0038.004097000158807000
2013-05-1438.0040.0037.0040.006093000234007000
2013-05-1339.0040.0037.0037.006980000268040000
2013-05-1042.0042.0037.0041.0018599000741504000
2013-05-0948.0048.0044.0047.0012165000569746000
2013-05-0845.0046.0043.0043.005168000228651000
2013-05-0743.0044.0042.0044.005043000217386000
2013-05-0242.0043.0040.0042.003171000131364000
2013-05-0143.0045.0041.0042.007388000316293000
2013-04-3039.0044.0039.0043.0010588000435985000
2013-04-2639.0039.0038.0038.00195900076020000
2013-04-2539.0040.0037.0039.003284000126788000
2013-04-2439.0040.0037.0039.005730000222601000
2013-04-2335.0039.0035.0039.007765000290221000
2013-04-2235.0036.0035.0035.00233200082303000
2013-04-1935.0036.0034.0035.00201300070478000
2013-04-1834.0036.0034.0036.00257900089805000
2013-04-1736.0036.0034.0035.00233000082106000
2013-04-1635.0036.0034.0035.003032000106356000
2013-04-1536.0037.0035.0036.004240000152434000
2013-04-1235.0037.0033.0035.007895000274345000
2013-04-1133.0036.0032.0036.005939000198696000
2013-04-1034.0034.0032.0032.004207000138511000
2013-04-0932.0034.0031.0033.005269000171136000
2013-04-0833.0033.0031.0031.004581000145970000
2013-04-0528.0032.0028.0032.007860000237199000
2013-04-0429.0029.0028.0028.00250700070996000
2013-04-0329.0030.0027.0028.005787000162855000
2013-04-0229.0029.0028.0029.00156200044814000
2013-04-0129.0030.0028.0030.00339200098376000
2013-03-2932.0032.0029.0029.006282000192170000
2013-03-2834.0034.0032.0032.00164600054878000
2013-03-2732.0034.0032.0034.003854000126048000
2013-03-2635.0036.0033.0033.00278400094680000
2013-03-2535.0036.0034.0035.003315000117413000
2013-03-2233.0036.0032.0034.004732000161765000
2013-03-2133.0033.0032.0032.00110800035697000
2013-03-1932.0033.0031.0032.0096100030719000
2013-03-1832.0033.0031.0032.00173900055530000
2013-03-1533.0033.0032.0032.00176600057278000
2013-03-1432.0033.0031.0032.00171100054939000
2013-03-1332.0033.0031.0032.00172700055395000
2013-03-1234.0034.0031.0033.003378000110952000
2013-03-1135.0036.0033.0034.00283600097745000
2013-03-0836.0037.0035.0035.00217400077631000
2013-03-0737.0037.0035.0035.00215700077455000
2013-03-0638.0038.0035.0036.003811000139008000
2013-03-0536.0039.0036.0036.005573000206885000
2013-03-0435.0036.0034.0036.00202500070853000
2013-03-0134.0035.0033.0035.00254300086425000
2013-02-2833.0035.0033.0035.00263600088678000
2013-02-2735.0036.0033.0034.004749000161419000
2013-02-2637.0037.0034.0035.005520000196728000
2013-02-2537.0039.0036.0037.004968000185457000
2013-02-2239.0039.0036.0036.007102000266795000
2013-02-2135.0040.0035.0039.0014747000545024000
2013-02-2032.0034.0032.0034.005219000170747000
2013-02-1931.0032.0030.0031.003234000100280000
2013-02-1827.0032.0027.0032.0010438000314011000
2013-02-1529.0030.0026.0027.008428000232813000
2013-02-1432.0032.0029.0030.004767000144990000
2013-02-1333.0034.0030.0032.009893000314104000
2013-02-1241.0041.0033.0034.0014910000546781000
2013-02-0849.0050.0040.0042.00234850001033988000
2013-02-0746.0051.0044.0047.0020108000952211000
2013-02-0641.0048.0041.0043.00249960001107381000
2013-02-0538.0040.0036.0038.0010382000392446000
2013-02-0434.0041.0032.0040.0023150000833867000
2013-02-0131.0032.0030.0031.004667000143798000
2013-01-3128.0032.0027.0031.0012081000359851000
2013-01-3028.0028.0026.0028.003983000108478000
2013-01-2927.0029.0027.0028.005841000163061000
2013-01-2825.0028.0024.0027.005781000151962000
2013-01-2526.0026.0024.0025.004537000114593000
2013-01-2426.0027.0024.0025.006116000156136000
2013-01-2328.0029.0025.0026.0010352000278363000
2013-01-2224.0031.0024.0029.0021070000578618000
2013-01-2125.0026.0023.0024.006816000165083000
2013-01-1830.0030.0024.0026.0017149000462249000
2013-01-1722.0029.0021.0028.0037497000959147000
2013-01-1622.0022.0019.0020.00367100075787000
2013-01-1518.0022.0018.0021.00432600085439000
2013-01-1118.0019.0018.0018.00184300033187000
2013-01-1018.0019.0018.0018.00150200027410000
2013-01-0918.0018.0017.0018.0059400010686000
2013-01-0818.0018.0017.0018.00122600022060000
2013-01-0717.0018.0017.0018.00137300023403000
2013-01-0417.0017.0016.0017.0077400013152000
2012-12-2817.0017.0016.0017.004530007596000
2012-12-2717.0017.0016.0017.004840008219000
2012-12-2617.0017.0016.0016.005520009307000
2012-12-2517.0017.0016.0017.00356400059585000
2012-12-2116.0017.0016.0017.00197700032437000
2012-12-2017.0017.0016.0017.00141600024016000
2012-12-1916.0017.0016.0017.00104900017109000
2012-12-1816.0017.0016.0016.005800009284000
2012-12-1717.0017.0016.0016.005840009636000
2012-12-1416.0017.0016.0017.005580008945000
2012-12-1316.0017.0016.0016.005620009074000
2012-12-1216.0017.0015.0017.00118100018928000
2012-12-1116.0016.0015.0016.00120400019254000
2012-12-1016.0017.0016.0016.0071600011459000
2012-12-0716.0017.0016.0016.004120006593000
2012-12-0616.0016.0016.0016.0075500012080000
2012-12-0516.0016.0016.0016.0079600012736000
2012-12-0416.0016.0016.0016.00231200036992000
2012-12-0316.0016.0015.0016.00115700018487000
2012-11-3016.0017.0016.0016.001610002577000
2012-11-2916.0017.0016.0016.001550002490000
2012-11-2816.0016.0016.0016.003680005888000
2012-11-2716.0016.0015.0016.00155100024805000
2012-11-2616.0017.0016.0016.0062800010073000
2012-11-2216.0017.0015.0017.00124500019977000
2012-11-2115.0016.0015.0015.00660001003000
2012-11-2015.0016.0015.0015.001740002639000
2012-11-1916.0016.0015.0015.00126400018991000
2012-11-1615.0016.0015.0016.00850001286000
2012-11-1516.0016.0015.0015.002100003291000
2012-11-1415.0016.0015.0016.0032000485000
2012-11-1316.0016.0015.0016.002120003378000
2012-11-1216.0017.0015.0016.00117500018798000
2012-11-0916.0016.0015.0016.0074000011822000
2012-11-0816.0016.0015.0016.00175300027933000
2012-11-0715.0016.0015.0016.005110008103000
2012-11-0616.0016.0015.0015.001960003057000
2012-11-0515.0016.0015.0016.003590005457000
2012-11-0215.0015.0015.0015.002570003855000
2012-11-0115.0015.0015.0015.001440002160000
2012-10-3115.0015.0015.0015.001380002070000
2012-10-3015.0015.0015.0015.003850005775000
2012-10-2915.0015.0014.0015.003530005294000
2012-10-2615.0015.0014.0015.002360003508000
2012-10-2515.0015.0015.0015.001460002190000
2012-10-2415.0015.0014.0015.001390002070000
2012-10-2315.0015.0014.0015.001390002056000
2012-10-2215.0015.0014.0015.0042000615000
2012-10-1915.0015.0014.0015.0025000366000
2012-10-1814.0015.0014.0014.001280001812000
2012-10-1715.0015.0014.0014.0066000937000
2012-10-1615.0015.0014.0014.0024000346000
2012-10-1515.0015.0014.0015.0034000500000
2012-10-1215.0015.0014.0015.0054000786000
2012-10-1115.0015.0015.0015.0022000330000
2012-10-1015.0015.0014.0015.001170001720000
2012-10-0915.0015.0015.0015.002800004200000
2012-10-0515.0015.0014.0015.002560003809000
2012-10-0415.0015.0014.0015.001290001934000
2012-10-0315.0015.0014.0015.003540005306000
2012-10-0214.0015.0014.0015.005030007425000
2012-10-0114.0015.0014.0014.001460002072000
2012-09-2814.0015.0014.0015.001870002638000
2012-09-2715.0015.0014.0014.004880007280000
2012-09-2614.0016.0014.0015.006480009613000
2012-09-2515.0016.0014.0015.00108800016318000
2012-09-2415.0015.0015.0015.002900004350000
2012-09-2115.0015.0014.0015.001370002034000
2012-09-2014.0015.0014.0015.001700002467000
2012-09-1915.0015.0014.0015.001990002952000
2012-09-1815.0015.0014.0015.00960001438000
2012-09-1415.0015.0015.0015.001770002655000
2012-09-1315.0015.0015.0015.0041000615000
2012-09-1215.0015.0014.0015.00740001100000
2012-09-1115.0015.0014.0015.0039000584000
2012-09-1015.0015.0015.0015.001400002100000
2012-09-0715.0015.0014.0015.001910002834000
2012-09-0615.0015.0015.0015.00680001020000
2012-09-0515.0015.0014.0014.0053000784000
2012-09-0415.0015.0014.0015.00750001099000
2012-09-0315.0015.0015.0015.002330003495000
2012-08-3115.0015.0015.0015.001510002265000
2012-08-3016.0016.0015.0015.001020001535000
2012-08-2915.0015.0015.0015.00680001020000
2012-08-2815.0015.0015.0015.001440002160000
2012-08-2716.0016.0015.0015.001900002896000
2012-08-2416.0016.0015.0015.002180003324000
2012-08-2315.0016.0014.0015.001480002177000
2012-08-2215.0016.0015.0015.002370003557000
2012-08-2115.0015.0015.0015.00980001470000
2012-08-2015.0015.0015.0015.0043000645000
2012-08-1715.0015.0015.0015.0061000915000
2012-08-1615.0015.0015.0015.00840001260000
2012-08-1515.0015.0014.0015.001610002412000
2012-08-1415.0015.0015.0015.002660003990000
2012-08-1315.0016.0015.0015.001040001561000
2012-08-1015.0016.0015.0015.001700002563000
2012-08-0915.0016.0015.0015.002490003745000
2012-08-0814.0016.0014.0015.00146500021963000
2012-08-0714.0015.0014.0014.0018000257000
2012-08-0614.0015.0014.0014.0067000988000
2012-08-0314.0015.0014.0014.001690002375000
2012-08-0215.0015.0014.0014.0084600011923000
2012-08-0114.0015.0014.0015.00720001024000
2012-07-3115.0015.0014.0015.00990001475000
2012-07-3014.0015.0014.0015.0060000878000
2012-07-2715.0015.0014.0015.001450002168000
2012-07-2615.0015.0014.0015.001520002267000
2012-07-2515.0015.0014.0015.002060003042000
2012-07-2415.0015.0014.0015.001360002039000
2012-07-2315.0015.0014.0015.00850001273000
2012-07-2015.0015.0015.0015.001880002820000
2012-07-1915.0016.0015.0015.001570002360000
2012-07-1815.0015.0015.0015.004120006180000
2012-07-1715.0015.0015.0015.001960002940000
2012-07-1315.0016.0015.0015.003250004880000
2012-07-1215.0016.0015.0015.001470002211000
2012-07-1115.0016.0015.0015.00116400017465000
2012-07-1016.0016.0015.0015.001000001579000
2012-07-0916.0016.0015.0016.001850002823000

   ※ 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