[7647 東証2部] 音通 日足 時系列データ

[7647 東証2部] 音通 (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-2333.0034.0033.0033.0058680019381900
2017-06-2234.0034.0033.0033.0099740033724700
2017-06-2134.0035.0033.0035.00263160089720800
2017-06-2033.0035.0033.0035.007258200246270500
2017-06-1932.0033.0031.0032.00164730052565300
2017-06-1631.0032.0031.0032.002629008218200
2017-06-1531.0032.0031.0032.002088006603900
2017-06-1432.0032.0031.0032.00119580038238800
2017-06-1332.0032.0031.0031.00175700055965100
2017-06-1231.0032.0031.0031.0034190010674300
2017-06-0931.0032.0031.0031.0086680027587300
2017-06-0831.0032.0031.0031.0034520010748700
2017-06-0731.0032.0031.0032.00126300039576600
2017-06-0632.0032.0031.0031.00134600043003800
2017-06-0532.0033.0032.0032.00144150046154100
2017-06-0231.0032.0031.0031.0079870024769600
2017-06-0131.0032.0031.0031.001539004786800
2017-05-3132.0032.0031.0031.0065330020737100
2017-05-3032.0032.0031.0031.0047530015106700
2017-05-2932.0032.0031.0031.002118006669300
2017-05-2631.0032.0031.0031.0066490020785200
2017-05-2532.0032.0031.0031.00119820037841300
2017-05-2431.0032.0031.0032.001563004891900
2017-05-2332.0032.0031.0032.0057530018289600
2017-05-2232.0032.0031.0031.0066770021200800
2017-05-1931.0032.0031.0032.0058700018559200
2017-05-1831.0032.0031.0032.001773005569500
2017-05-1732.0033.0031.0032.00136400043631900
2017-05-1632.0033.0032.0032.0040930013104100
2017-05-1532.0033.0032.0032.002998009610300
2017-05-1233.0033.0032.0032.0073240023795400
2017-05-1134.0034.0032.0033.0070020023163500
2017-05-1032.0034.0032.0034.0076860025255400
2017-05-0932.0033.0032.0033.00109200035621600
2017-05-0833.0033.0032.0033.0034120011226900
2017-05-0231.0033.0031.0033.0071180022803400
2017-05-0132.0033.0031.0032.0076880024564100
2017-04-2833.0033.0032.0032.0035020011362400
2017-04-2732.0033.0032.0033.002414007866200
2017-04-2632.0033.0032.0032.002420007764300
2017-04-2532.0033.0032.0032.0042640013651100
2017-04-2432.0033.0031.0032.0065900021054100
2017-04-2132.0033.0032.0032.0048740015606500
2017-04-2032.0033.0031.0032.0075330024115600
2017-04-1932.0032.0031.0032.0099340031783100
2017-04-1831.0032.0030.0032.0099140030749500
2017-04-1730.0031.0029.0030.0066640019982100
2017-04-1430.0031.0029.0030.0067570020292500
2017-04-1331.0031.0030.0030.002966009051500
2017-04-1231.0031.0029.0030.00326580098392200
2017-04-1132.0033.0031.0031.00140530044891500
2017-04-1032.0033.0032.0032.002951009538200
2017-04-0732.0033.0032.0032.0049410016066400
2017-04-0634.0034.0032.0032.00115760037794300
2017-04-0533.0034.0033.0034.0040250013339900
2017-04-0433.0034.0032.0033.0076050025019100
2017-04-0333.0033.0032.0033.0064820021383800
2017-03-3133.0034.0032.0033.00154920051116200
2017-03-3033.0034.0033.0033.0076940025393900
2017-03-2933.0034.0032.0033.00136890044848300
2017-03-2833.0034.0033.0033.00130910043235100
2017-03-2734.0034.0033.0033.00211320069898900
2017-03-2434.0034.0033.0033.00181620061252600
2017-03-2334.0035.0034.0034.002901009908100
2017-03-2234.0035.0034.0034.002739009339200
2017-03-2135.0035.0034.0035.0034460011833600
2017-03-1735.0035.0034.0035.0089830031417500
2017-03-1635.0035.0034.0035.0036290012691800
2017-03-1535.0036.0034.0035.0055530019427400
2017-03-1435.0036.0034.0035.0093890032858900
2017-03-1335.0036.0034.0035.0070370024622900
2017-03-1035.0036.0034.0035.00131280045949200
2017-03-0935.0036.0035.0035.00166090058142800
2017-03-0835.0036.0034.0035.00104580036573200
2017-03-0735.0036.0034.0035.00207980072748900
2017-03-0635.0036.0034.0035.00200480070167900
2017-03-0335.0035.0034.0035.0057670020133200
2017-03-0235.0036.0034.0035.00167020058433700
2017-03-0135.0036.0035.0035.0069530024381700
2017-02-2835.0036.0035.0035.0073950026049100
2017-02-2736.0036.0035.0035.00176800063278300
2017-02-2436.0036.0035.0035.0061760022073000
2017-02-2335.0036.0035.0035.0076040026872700
2017-02-2234.0035.0034.0035.00105550036844800
2017-02-2135.0036.0034.0035.003829000133679100
2017-02-2036.0036.0035.0035.00218280078248600
2017-02-1735.0036.0035.0036.0087670030811200
2017-02-1636.0036.0035.0035.0083420029923500
2017-02-1536.0036.0035.0035.00159750057312700
2017-02-1436.0036.0035.0035.00121590042965300
2017-02-1336.0036.0035.0036.002874800103466500
2017-02-1036.0037.0035.0036.00255250091943600
2017-02-0936.0037.0035.0035.00259260093400300
2017-02-0836.0039.0036.0037.007445800276585400
2017-02-0735.0036.0035.0036.00102060035808100
2017-02-0635.0035.0034.0035.00225880079053300
2017-02-0335.0036.0035.0035.0046250016243900
2017-02-0236.0036.0035.0035.0069740024995100
2017-02-0135.0036.0034.0035.00217740076210400
2017-01-3135.0036.0035.0036.0063630022437700
2017-01-3036.0036.0035.0036.00140010050273800
2017-01-2735.0036.0035.0036.0056710020357800
2017-01-2635.0036.0035.0036.0051300018206000
2017-01-2535.0035.0034.0035.0039460013792400
2017-01-2435.0035.0034.0035.0046310016197400
2017-01-2335.0035.0034.0035.00125600043949200
2017-01-2035.0035.0034.0035.0072240025260900
2017-01-1935.0035.0034.0035.0082740028956000
2017-01-1835.0035.0034.0035.0051400017945800
2017-01-1735.0036.0035.0035.00197240069086500
2017-01-1636.0036.0035.0035.003336300116936000
2017-01-1336.0036.0035.0036.0048320017300600
2017-01-1236.0036.0035.0035.00202370072563900
2017-01-1137.0037.0036.0037.00102210037787600
2017-01-1036.0037.0036.0037.00170200061680000
2017-01-0636.0037.0036.0037.00165240059586900
2017-01-0536.0037.0035.0036.003138500112987400
2017-01-0437.0038.0036.0036.003578200132201700
2016-12-3038.0038.0036.0037.003445600128166300
2016-12-2938.0038.0037.0038.003626700137760400
2016-12-2836.0038.0035.0038.003667500135224700
2016-12-2737.0037.0036.0036.003536000128911100
2016-12-2636.0037.0036.0036.003914200140935600
2016-12-2235.0037.0035.0037.004638000165294600
2016-12-2136.0037.0035.0036.009504700342145600
2016-12-2037.0037.0035.0036.005081700184773200
2016-12-1934.0037.0034.0037.008607600303014800
2016-12-1635.0036.0034.0035.007544800263925200
2016-12-1535.0036.0034.0035.008293100287349700
2016-12-1435.0035.0034.0035.003163700110701500
2016-12-1334.0035.0033.0035.004047600139597000
2016-12-1234.0035.0033.0034.005320400180877900
2016-12-0933.0034.0033.0034.004028700134419000
2016-12-0833.0033.0032.0033.003321100109589600
2016-12-0732.0033.0032.0033.00241510077853000
2016-12-0633.0033.0032.0033.00234700077430500
2016-12-0533.0033.0032.0033.004204200138596300
2016-12-0233.0034.0033.0033.003788900125135100
2016-12-0134.0034.0033.0034.00279740093263300
2016-11-3033.0033.0032.0033.004099500135255300
2016-11-2932.0033.0032.0032.00164950052981700
2016-11-2833.0033.0032.0033.003581200118132700
2016-11-2533.0034.0032.0033.003292500108651900
2016-11-2433.0034.0033.0034.003118900103098000
2016-11-2233.0034.0033.0033.00160210052876900
2016-11-2133.0034.0032.0034.004650900153916100
2016-11-1833.0033.0032.0033.00151820050093000
2016-11-1733.0034.0033.0033.0095160031404700
2016-11-1633.0034.0033.0033.00270340089239900
2016-11-1533.0034.0033.0033.004896200161605700
2016-11-1434.0034.0033.0034.005485500185312400
2016-11-1133.0034.0033.0034.007083500233931800
2016-11-1033.0034.0032.0033.005467800180485500
2016-11-0932.0034.0031.0031.005240900169437500
2016-11-0833.0034.0033.0033.005856900193320900
2016-11-0733.0034.0033.0033.0014311800472395300
2016-11-0433.0035.0031.0032.0014399500480031200
2016-11-0233.0033.0032.0032.005552400181679300
2016-11-0132.0033.0032.0033.003822800123128900
2016-10-3133.0033.0032.0032.004704100154513700
2016-10-2833.0033.0032.0033.004576800151006300
2016-10-2734.0034.0032.0033.009944100329658400
2016-10-2633.0034.0032.0033.0013832800456489400
2016-10-2533.0033.0032.0033.0012138900400525700
2016-10-2432.0032.0031.0032.007591200242908300
2016-10-2132.0032.0031.0031.005655100180774300
2016-10-2030.0032.0030.0032.006218100191055600
2016-10-1930.0030.0029.0030.00200080059982200
2016-10-1830.0031.0030.0030.006626400198794300
2016-10-1731.0031.0030.0030.005091600153472400
2016-10-1430.0031.0030.0030.00116870035545200
2016-10-1331.0031.0030.0030.0063060019314500
2016-10-1230.0031.0030.0030.00126620038326500
2016-10-1130.0031.0030.0030.00173430052285200
2016-10-0730.0031.0030.0030.00217550065288700
2016-10-0630.0031.0030.0031.00149660045000800
2016-10-0530.0030.0029.0030.00150040044973800
2016-10-0431.0031.0030.0030.0054710016689100
2016-10-0330.0031.0030.0030.0092860027861500
2016-09-3030.0033.0029.0030.009824000297965000
2016-09-2929.0030.0029.0029.00240100070408000
2016-09-2829.0030.0029.0029.00264800077627000
2016-09-2729.0030.0029.0029.00280800081509000
2016-09-2629.0030.0029.0029.00166200048209000
2016-09-2329.0030.0029.0029.00289900084104000
2016-09-2129.0030.0029.0029.00281500081659000
2016-09-2029.0030.0029.0029.00240300070353000
2016-09-1629.0030.0029.0029.00219900063807000
2016-09-1529.0030.0029.0029.00272500079811000
2016-09-1430.0030.0029.0029.00306500091743000
2016-09-1330.0030.0029.0030.003492000104754000
2016-09-1230.0031.0030.0030.003374000101247000
2016-09-0930.0031.0030.0030.003797000113919000
2016-09-0830.0031.0030.0030.00187200056588000
2016-09-0730.0031.0030.0030.00264900080248000
2016-09-0631.0031.0030.0031.00231200070689000
2016-09-0531.0032.0030.0030.00278300086195000
2016-09-0231.0032.0031.0031.004495000139395000
2016-09-0132.0033.0031.0031.005399000170775000
2016-08-3133.0033.0032.0032.00235900077217000
2016-08-3033.0034.0032.0032.004121000135960000
2016-08-2933.0034.0033.0033.006822000227381000
2016-08-2633.0034.0033.0033.00282400093955000
2016-08-2534.0034.0033.0033.003997000134873000
2016-08-2434.0036.0033.0034.009977000341553000
2016-08-2331.0034.0031.0034.009156000298005000
2016-08-2232.0033.0031.0031.005037000160879000
2016-08-1932.0033.0031.0032.003988000128428000
2016-08-1831.0032.0031.0032.003973000124908000
2016-08-1732.0032.0031.0031.003973000125607000
2016-08-1631.0032.0031.0031.007518000233059000
2016-08-1532.0033.0031.0031.008153000259409000
2016-08-1230.0032.0029.0032.009250000285646000
2016-08-1029.0030.0029.0029.004726000137071000
2016-08-0931.0031.0029.0029.006465000193201000
2016-08-0833.0036.0030.0030.0017232000567022000
2016-08-0528.0035.0027.0032.0026234000827716000
2016-08-0427.0028.0027.0027.003980000108571000
2016-08-0327.0028.0027.0028.00308700084282000
2016-08-0228.0028.0027.0027.00303900084906000
2016-08-0128.0028.0027.0028.003784000105937000
2016-07-2928.0029.0028.0028.00317100088800000
2016-07-2828.0029.0027.0028.003621000101382000
2016-07-2728.0028.0027.0028.00288700080809000
2016-07-2628.0028.0027.0028.00351500098410000
2016-07-2528.0029.0027.0028.005944000166446000
2016-07-2228.0029.0028.0028.003954000111455000
2016-07-2128.0029.0027.0028.003700000103562000
2016-07-2028.0028.0027.0027.00319300089197000
2016-07-1928.0029.0028.0028.004947000138536000
2016-07-1529.0029.0028.0028.00320800092370000
2016-07-1428.0029.0028.0029.00257000072093000
2016-07-1327.0028.0027.0028.003742000103391000
2016-07-1228.0028.0027.0027.003624000101308000
2016-07-1127.0028.0027.0027.003780000102119000
2016-07-0828.0028.0026.0027.00302700083692000
2016-07-0728.0029.0028.0028.00268700075274000
2016-07-0629.0029.0028.0028.00229200065762000
2016-07-0528.0030.0028.0029.004635000131815000
2016-07-0428.0029.0028.0028.00213300059725000
2016-07-0128.0028.0027.0028.003583000100236000
2016-06-3028.0028.0027.0028.00161700045135000
2016-06-2927.0028.0026.0027.00286300077435000
2016-06-2826.0027.0026.0027.00150200039103000
2016-06-2726.0027.0025.0026.00187000048598000
2016-06-2428.0029.0022.0025.004993000131604000
2016-06-2329.0029.0028.0028.007420000211655000
2016-06-2228.0029.0028.0028.007956000222824000
2016-06-2128.0029.0028.0028.003952000110769000
2016-06-2029.0029.0028.0029.0010341000299829000

   ※ 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