[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 
2017-12-1534.0035.0034.0035.00516445001775697200
2017-12-1435.0035.0034.0034.00429640001488032400
2017-12-1334.0035.0034.0034.0028676000977136100
2017-12-1235.0035.0034.0035.00395341001366296400
2017-12-1135.0035.0034.0035.0026560200929503700
2017-12-0835.0035.0034.0035.00368881001289544800
2017-12-0734.0035.0034.0034.0028249200960476300
2017-12-0634.0035.0034.0034.0025829200879934700
2017-12-0535.0035.0034.0034.00358903001241999200
2017-12-0435.0035.0034.0034.0027035000934975900
2017-12-0134.0035.0034.0034.0026176900901360100
2017-11-3035.0035.0034.0035.00397142001370586200
2017-11-2935.0035.0034.0034.00299881001034307300
2017-11-2834.0035.0033.0035.0027457700935414000
2017-11-2734.0034.0033.0034.0028608800972682500
2017-11-2435.0035.0033.0034.0028096200973969500
2017-11-2234.0035.0033.0035.00314853001071551400
2017-11-2133.0034.0033.0033.00316634001054375700
2017-11-2033.0034.0033.0033.0018837400621732200
2017-11-1734.0035.0033.0033.0014262400483783100
2017-11-1634.0035.0034.0034.0016709400570754000
2017-11-1534.0035.0034.0034.0013391700459023700
2017-11-1435.0035.0034.0034.0016315000569790400
2017-11-1334.0035.0034.0034.0017032000579145300
2017-11-1035.0035.0034.0035.0019592300684168400
2017-11-0935.0036.0034.0035.0017236900603309600
2017-11-0836.0036.0034.0036.0020345900718161300
2017-11-0736.0036.0035.0035.0015722800559132200
2017-11-0635.0036.0035.0035.0014848000525371600
2017-11-0236.0037.0035.0035.0011295900406488000
2017-11-0136.0037.0035.0037.008000500288361600
2017-10-3136.0036.0035.0035.0015055300541890100
2017-10-3035.0036.0035.0036.0011019100390607600
2017-10-2735.0036.0035.0035.0011730300411070000
2017-10-2636.0036.0035.0035.0014669400522886900
2017-10-2535.0036.0035.0036.0011712600413904400
2017-10-2436.0036.0035.0035.0014154300506177800
2017-10-2335.0036.0034.0035.0015939700557967100
2017-10-2035.0036.0035.0035.008947900316681200
2017-10-1935.0036.0035.0035.008263900289722400
2017-10-1836.0036.0035.0035.004536000161516400
2017-10-1735.0036.0035.0036.008700600309898800
2017-10-1635.0035.0034.0034.007760500271364500
2017-10-1335.0035.0034.0034.0012916200451531200
2017-10-1234.0035.0034.0034.009488400323043900
2017-10-1134.0035.0034.0034.007475900258082200
2017-10-1035.0035.0034.0035.006599300228767900
2017-10-0634.0035.0034.0034.007161700245917700
2017-10-0535.0035.0034.0035.007114900248995000
2017-10-0434.0036.0034.0035.005949100206542700
2017-10-0334.0035.0034.0035.005055200173742500
2017-10-0234.0035.0034.0035.005315900184932400
2017-09-2935.0035.0034.0035.002901900100285800
2017-09-2836.0036.0034.0035.004047100142187200
2017-09-2735.0035.0034.0035.00201980070670000
2017-09-2636.0036.0035.0035.002870500101199200
2017-09-2535.0036.0035.0036.00207700072883900
2017-09-2235.0036.0034.0035.003860300133779800
2017-09-2136.0036.0035.0035.00228270081454900
2017-09-2036.0036.0035.0035.00215870077034500
2017-09-1935.0036.0035.0035.00280370098198700
2017-09-1535.0036.0035.0035.005705500199722500
2017-09-1435.0036.0034.0035.00226020079116400
2017-09-1335.0036.0034.0035.004581400160344300
2017-09-1235.0036.0034.0036.003023800105605300
2017-09-1133.0035.0033.0034.003479400118309500
2017-09-0834.0034.0033.0033.00254150086331800
2017-09-0734.0034.0033.0034.004793600159718300
2017-09-0633.0034.0033.0033.005338000176605100
2017-09-0534.0035.0033.0034.0010064900342241400
2017-09-0434.0035.0034.0034.005461900188609400
2017-09-0135.0035.0034.0035.006180300216155200
2017-08-3134.0035.0034.0034.00251560086421800
2017-08-3034.0035.0034.0035.005162800179893200
2017-08-2935.0035.0034.0035.00141290049127500
2017-08-2835.0036.0035.0035.00127920045350000
2017-08-2536.0036.0035.0035.00228290080961000
2017-08-2436.0036.0035.0035.005556300194874900
2017-08-2336.0036.0035.0036.006270900225736900
2017-08-2236.0037.0035.0035.003308100119052800
2017-08-2137.0037.0036.0036.005220800189785400
2017-08-1836.0037.0036.0037.003207900117302500
2017-08-1737.0038.0036.0037.002884600106661700
2017-08-1635.0037.0035.0037.003163500113371000
2017-08-1534.0036.0034.0036.00182580063820500
2017-08-1434.0035.0033.0035.003296200112430500
2017-08-1034.0035.0034.0034.00156950054029200
2017-08-0934.0035.0034.0034.00222920075913200
2017-08-0834.0036.0034.0034.004174100144131700
2017-08-0734.0035.0034.0034.00139080047358500
2017-08-0434.0035.0034.0034.0083740028503000
2017-08-0335.0035.0034.0034.00158900055494600
2017-08-0234.0035.0034.0035.00118760040465400
2017-08-0136.0037.0035.0035.003186100112736300
2017-07-3137.0037.0036.0036.0097300035690300
2017-07-2836.0037.0036.0036.00192280069276000
2017-07-2736.0038.0035.0036.006098100221716800
2017-07-2636.0036.0035.0036.0034880012468800
2017-07-2535.0036.0035.0035.0066410023346200
2017-07-2436.0036.0035.0036.0055010019472300
2017-07-2135.0036.0035.0036.0085890030242900
2017-07-2035.0036.0035.0035.00193380067723100
2017-07-1936.0036.0035.0035.002461008784000
2017-07-1836.0036.0035.0036.0064220023036600
2017-07-1435.0036.0035.0035.0073830026061100
2017-07-1335.0036.0035.0035.00192780067485400
2017-07-1235.0035.0034.0035.0073640025411100
2017-07-1135.0036.0034.0035.00165020057662200
2017-07-1034.0035.0034.0034.0064440021963400
2017-07-0734.0035.0034.0035.002480008520000
2017-07-0635.0035.0034.0035.0038790013494600
2017-07-0535.0035.0034.0034.00213360072855000
2017-07-0434.0037.0034.0035.006949500243961000
2017-07-0334.0034.0033.0034.0052670017775400
2017-06-3033.0034.0033.0033.00261290087350600
2017-06-2934.0034.0033.0034.0037870012831000
2017-06-2834.0035.0033.0034.00137660046749100
2017-06-2734.0035.0033.0033.0074830025316700
2017-06-2634.0034.0033.0034.0087100029572200
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

   ※ 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