[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 
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
2016-06-1729.0029.0028.0028.003745000106609000
2016-06-1629.0029.0028.0029.00335400097253000
2016-06-1529.0030.0028.0030.004542000131799000
2016-06-1430.0030.0029.0029.006893000204239000
2016-06-1330.0031.0030.0030.00218400066113000
2016-06-1030.0031.0030.0030.00309100092732000
2016-06-0931.0031.0030.0030.00265400082203000
2016-06-0831.0031.0030.0031.00279400086603000
2016-06-0731.0032.0030.0031.003276000101569000
2016-06-0631.0031.0030.0031.00310300096175000
2016-06-0331.0031.0030.0031.003763000116627000
2016-06-0231.0031.0031.0031.00266800082708000
2016-06-0131.0032.0031.0031.003357000104106000
2016-05-3131.0032.0031.0031.00286600088849000
2016-05-3031.0032.0031.0031.003378000104719000
2016-05-2731.0032.0030.0031.00259600080503000
2016-05-2632.0032.0031.0031.00287000090260000
2016-05-2531.0032.0030.0032.003297000102257000
2016-05-2431.0031.0030.0031.003492000108250000
2016-05-2331.0031.0030.0031.003998000123918000
2016-05-2031.0031.0030.0031.00290600088727000
2016-05-1931.0031.0030.0031.003625000112253000
2016-05-1830.0031.0030.0030.003992000119826000
2016-05-1731.0031.0030.0031.005842000181088000
2016-05-1631.0032.0030.0030.004661000144296000
2016-05-1333.0033.0031.0031.004263000135408000
2016-05-1233.0033.0032.0033.003196000105236000
2016-05-1133.0033.0032.0033.003583000117355000
2016-05-1033.0033.0032.0033.00285100094061000
2016-05-0933.0034.0032.0033.005986000197061000
2016-05-0632.0033.0031.0033.005660000179601000
2016-05-0231.0031.0030.0031.00297300092159000
2016-04-2832.0032.0031.0031.003792000121133000
2016-04-2732.0033.0032.0032.00201800065169000
2016-04-2633.0033.0032.0032.00221200071958000
2016-04-2533.0033.0032.0033.003513000115914000
2016-04-2232.0033.0032.0033.00207000066437000
2016-04-2132.0033.0032.0033.003658000119463000
2016-04-2032.0033.0031.0032.00284200091012000
2016-04-1933.0033.0031.0032.004367000140953000
2016-04-1833.0033.0032.0033.003945000130165000
2016-04-1532.0034.0032.0033.00304200099252000
2016-04-1433.0034.0032.0033.005687000185682000
2016-04-1332.0033.0032.0033.007175000230968000
2016-04-1233.0033.0032.0033.003295000108011000
2016-04-1132.0033.0031.0032.006771000216651000
2016-04-0830.0032.0030.0031.0013133000400917000
2016-04-0730.0031.0030.0030.00235700070721000
2016-04-0630.0031.0030.0030.00220200066581000
2016-04-0531.0032.0031.0031.00261800081165000
2016-04-0431.0032.0031.0031.00227100070414000
2016-04-0132.0032.0031.0031.00209900066225000
2016-03-3132.0033.0032.0032.00168400053908000
2016-03-3032.0033.0032.0032.00222200071333000
2016-03-2932.0033.0032.0032.00104800033551000
2016-03-2833.0033.0032.0032.00243300080048000
2016-03-2533.0033.0032.0032.0084500027564000
2016-03-2433.0033.0032.0033.00130300042995000
2016-03-2333.0034.0033.0033.00144700047762000
2016-03-2233.0034.0033.0033.00194600064243000
2016-03-1833.0034.0033.0033.00178500058908000
2016-03-1734.0035.0033.0033.00216900073124000
2016-03-1634.0035.0034.0035.003314000112762000
2016-03-1534.0035.0033.0034.005271000178238000
2016-03-1433.0035.0033.0034.004940000164845000
2016-03-1133.0034.0032.0034.004963000163852000
2016-03-1033.0033.0032.0033.00246700080431000
2016-03-0933.0033.0032.0032.005748000188060000
2016-03-0833.0034.0033.0033.007345000242387000
2016-03-0734.0034.0033.0034.005673000192849000
2016-03-0432.0034.0032.0034.008785000282419000
2016-03-0332.0033.0032.0032.00271400086859000
2016-03-0232.0033.0032.0032.005386000172378000
2016-03-0132.0033.0032.0032.006967000222949000
2016-02-2933.0033.0032.0032.007068000231123000
2016-02-2632.0033.0031.0033.004816000154331000
2016-02-2532.0032.0031.0032.00189600060626000
2016-02-2432.0032.0031.0031.005707000181620000
2016-02-2333.0033.0031.0032.006062000194706000
2016-02-2232.0033.0032.0032.003361000107714000
2016-02-1932.0032.0031.0032.004061000129941000
2016-02-1830.0033.0030.0033.00183500057169000
2016-02-1730.0031.0030.0030.00177400054352000
2016-02-1631.0032.0031.0031.007098000222236000
2016-02-1530.0032.0030.0032.009297000279853000
2016-02-1231.0031.0029.0029.00325700098244000
2016-02-1032.0033.0031.0032.008910000285111000
2016-02-0933.0034.0032.0033.003348000110476000
2016-02-0834.0034.0033.0033.006639000224794000
2016-02-0533.0033.0032.0033.00287100094716000
2016-02-0433.0034.0033.0033.00255000084151000
2016-02-0334.0034.0033.0033.003717000125762000
2016-02-0234.0035.0033.0034.003173000107855000
2016-02-0134.0035.0033.0034.003055000103927000
2016-01-2933.0034.0032.0033.004089000134665000
2016-01-2832.0033.0032.0033.004214000137290000
2016-01-2733.0034.0032.0033.004678000154333000
2016-01-2632.0033.0032.0032.005452000174499000
2016-01-2533.0034.0033.0033.004522000150720000
2016-01-2233.0033.0032.0033.00264800086180000
2016-01-2133.0034.0032.0032.005110000169005000
2016-01-2035.0035.0033.0033.00268200091996000
2016-01-1934.0035.0034.0034.00228200077763000
2016-01-1834.0034.0033.0034.005578000189359000
2016-01-1535.0035.0034.0035.003789000132579000
2016-01-1435.0035.0034.0035.00277500097064000
2016-01-1334.0036.0034.0035.007110000246505000
2016-01-1235.0036.0034.0034.004549000158800000
2016-01-0835.0036.0035.0035.002935000104057000
2016-01-0737.0038.0036.0036.005708000208065000
2016-01-0637.0038.0037.0037.005687000210424000
2016-01-0537.0038.0037.0037.004486000167580000
2016-01-0438.0038.0037.0037.006805000258188000
2015-12-3039.0039.0038.0039.004918000191476000
2015-12-2937.0040.0037.0039.0015008000576692000
2015-12-2835.0036.0034.0036.005640000197762000
2015-12-2534.0035.0034.0034.0025617000871415000
2015-12-2437.0037.0034.0034.00308080001110272000
2015-12-2237.0037.0036.0036.00328330001199010000
2015-12-2137.0037.0036.0037.00273800001012942000
2015-12-1837.0037.0036.0036.0023831000880750000
2015-12-1737.0037.0036.0037.0021485000785706000
2015-12-1637.0037.0036.0037.00275520001019347000
2015-12-1537.0037.0036.0037.00274310001014861000
2015-12-1436.0037.0035.0036.0027260000974425000
2015-12-1137.0037.0036.0036.0022462000825010000
2015-12-1037.0037.0036.0037.0020951000773766000
2015-12-0938.0039.0037.0037.0025931000984596000
2015-12-0838.0039.0038.0038.0024758000940810000
2015-12-0737.0039.0037.0039.0026221000972080000
2015-12-0436.0037.0036.0037.0016983000615179000
2015-12-0337.0037.0036.0037.0016864000623871000

   ※ 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