[7868 東証1部] 廣済堂 日足 時系列データ

[7868 東証1部] 廣済堂 (その他製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-02344.00345.00343.00345.003660012587900
2016-12-01344.00348.00341.00343.008470029178300
2016-11-30343.00343.00340.00342.005840019964900
2016-11-29338.00344.00336.00344.007250024632600
2016-11-28339.00341.00335.00339.005540018712800
2016-11-25339.00340.00336.00338.004890016559300
2016-11-24335.00339.00333.00337.005990020142500
2016-11-22321.00334.00321.00332.006760022101400
2016-11-21317.00321.00317.00321.006550020843000
2016-11-18323.00323.00316.00318.005270016867700
2016-11-17318.00320.00314.00320.00222007051900
2016-11-16315.00319.00311.00319.004370013758300
2016-11-15314.00316.00312.00314.00233007321900
2016-11-14313.00315.00311.00314.003640011393200
2016-11-11308.00311.00306.00310.003990012318100
2016-11-10308.00310.00305.00306.004480013730400
2016-11-09307.00312.00297.00300.0013090039669100
2016-11-08306.00307.00305.00307.00256007832100
2016-11-07308.00308.00304.00306.00218006682600
2016-11-04305.00307.00301.00305.005210015876300
2016-11-02309.00310.00305.00306.003840011806000
2016-11-01312.00312.00309.00311.00193005990300
2016-10-31313.00316.00309.00311.005320016612600
2016-10-28314.00314.00309.00312.009990031158100
2016-10-27309.00312.00306.00312.003500010842400
2016-10-26306.00309.00303.00309.003760011506800
2016-10-25308.00310.00303.00307.005020015352800
2016-10-24305.00307.00304.00305.00303009253000
2016-10-21307.00307.00302.00305.004430013486800
2016-10-20307.00308.00305.00308.00227006962400
2016-10-19306.00307.00304.00305.00312009529700
2016-10-18303.00305.00301.00305.005510016711700
2016-10-17304.00305.00303.00304.00307009328900
2016-10-14307.00307.00301.00304.004890014844900
2016-10-13304.00308.00304.00305.00230007022900
2016-10-12305.00307.00303.00303.004090012455700
2016-10-11306.00310.00305.00307.00316009712900
2016-10-07308.00309.00304.00308.00227006959800
2016-10-06306.00309.00306.00308.00181005559700
2016-10-05306.00307.00304.00306.00289008821500
2016-10-04307.00307.00304.00305.00148004524100
2016-10-03305.00306.00303.00305.003740011382900
2016-09-30307.00307.00302.00305.005000015208500
2016-09-29309.00314.00277.00314.00420800121462700
2016-09-28308.00311.00305.00307.00226006949500
2016-09-27305.00308.00301.00308.004420013500500
2016-09-26309.00315.00306.00306.008440026082600
2016-09-23325.00325.00310.00316.0010570033674700
2016-09-21317.00320.00311.00319.0016460051942700
2016-09-20301.00319.00301.00309.0010310031878000
2016-09-16299.00300.00299.00300.00118003534900
2016-09-15299.00301.00298.00300.00103003083800
2016-09-14298.00301.00298.00299.00139004168500
2016-09-13300.00301.00297.00300.00168005027800
2016-09-12299.00301.00298.00299.00200005987200
2016-09-09301.00301.00299.00300.00285008561000
2016-09-08301.00302.00300.00301.00114003428800
2016-09-07299.00301.00299.00301.00222006661200
2016-09-06299.00301.00298.00301.004750014218300
2016-09-05299.00301.00298.00299.00189005659200
2016-09-02298.00300.00298.00299.00180005379100
2016-09-01298.00300.00298.00299.00107003196600
2016-08-31299.00300.00297.00300.0099002958400
2016-08-30298.00299.00296.00298.00173005146800
2016-08-29297.00299.00297.00298.0079002351600
2016-08-26297.00297.00294.00296.00227006716000
2016-08-25295.00298.00294.00298.00324009574000
2016-08-24298.00300.00294.00298.00153004532400
2016-08-23295.00298.00294.00297.00176005217700
2016-08-22296.00298.00293.00297.00154004548000
2016-08-19304.00304.00285.00297.009000026525100
2016-08-18302.00303.00300.00301.00208006274200
2016-08-17300.00302.00300.00302.00202006078700
2016-08-16302.00303.00300.00300.00189005687800
2016-08-15302.00304.00301.00302.00108003268500
2016-08-12302.00304.00301.00302.00171005168800
2016-08-10305.00305.00302.00303.0072002181600
2016-08-09301.00307.00300.00307.00235007116700
2016-08-08303.00305.00301.00303.00259007845600
2016-08-05300.00305.00300.00303.00160004844700
2016-08-04302.00302.00300.00302.00121003646200
2016-08-03300.00303.00299.00301.003440010336400
2016-08-02303.00304.00302.00302.0090002725500
2016-08-01304.00305.00301.00304.00150004552400
2016-07-29301.00305.00300.00304.00203006128900
2016-07-28304.00304.00301.00301.00238007180500
2016-07-27303.00305.00303.00304.00188005722600
2016-07-26306.00306.00302.00302.00244007415100
2016-07-25296.00308.00296.00308.006870020595800
2016-07-22309.00311.00309.00311.00116003596800
2016-07-21311.00313.00311.00312.00291009069500
2016-07-20308.00311.00305.00311.00247007604100
2016-07-19312.00312.00307.00310.00312009653500
2016-07-15312.00313.00308.00313.00236007346200
2016-07-14313.00314.00309.00310.00242007518200
2016-07-13310.00312.00309.00312.00157004875400
2016-07-12305.00311.00305.00309.003450010643700
2016-07-11296.00305.00295.00304.00297008972300
2016-07-08294.00297.00291.00291.00218006390100
2016-07-07299.00300.00294.00294.00210006236700
2016-07-06300.00301.00295.00299.00256007619500
2016-07-05303.00303.00301.00302.0095002868100
2016-07-04305.00305.00301.00303.00261007914000
2016-07-01302.00305.00302.00303.00136004129000
2016-06-30306.00310.00302.00302.003280010019700
2016-06-29301.00309.00301.00306.00196005992800
2016-06-28295.00301.00293.00299.00236007027100
2016-06-27296.00300.00295.00295.00194005740600
2016-06-24314.00314.00291.00291.006310018838500
2016-06-23307.00307.00299.00307.006040018213700
2016-06-22312.00312.00306.00308.00172005295100
2016-06-21312.00313.00309.00312.00166005176300
2016-06-20309.00315.00307.00311.004570014214300
2016-06-17304.00307.00297.00305.004050012223500
2016-06-16305.00306.00300.00300.00281008503600
2016-06-15308.00313.00305.00306.00224006898200
2016-06-14312.00316.00305.00308.005800017961700
2016-06-13326.00326.00314.00314.004770015196000
2016-06-10328.00330.00323.00328.004530014842000
2016-06-09329.00332.00328.00330.00119003918100
2016-06-08330.00331.00328.00331.00136004487000
2016-06-07330.00332.00330.00330.0065002150600
2016-06-06325.00333.00325.00332.00300009861700
2016-06-03326.00329.00325.00327.00162005296800
2016-06-02330.00332.00325.00328.004520014826300
2016-06-01337.00337.00333.00333.00160005357400
2016-05-31330.00338.00329.00337.00192006420200
2016-05-30329.00334.00325.00330.00254008342800
2016-05-27337.00337.00328.00329.006770022368100
2016-05-26334.00339.00332.00339.00259008679000
2016-05-25330.00334.00326.00332.003190010560600
2016-05-24326.00329.00324.00326.00116003786300
2016-05-23321.00329.00320.00329.004030013014800
2016-05-20330.00330.00327.00327.00173005688400
2016-05-19330.00330.00324.00328.00214007005500
2016-05-18325.00329.00321.00327.003890012656900
2016-05-17325.00325.00314.00325.004790015260900
2016-05-16332.00334.00321.00323.006620021691000
2016-05-13340.00341.00336.00338.003290011135000
2016-05-12335.00362.00335.00341.0019250066843700
2016-05-11338.00342.00335.00341.007750026190400
2016-05-10320.00344.00316.00343.0014800048788000
2016-05-09317.00321.00316.00316.00273008653600
2016-05-06318.00319.00311.00317.003300010435100
2016-05-02327.00327.00316.00316.004310013815600
2016-04-28333.00338.00329.00329.003380011233400
2016-04-27333.00333.00330.00331.00185006134000
2016-04-26336.00336.00331.00333.003430011453800
2016-04-25339.00339.00333.00338.003550011932800
2016-04-22335.00338.00331.00338.005720019080000
2016-04-21334.00339.00333.00338.004430014896700
2016-04-20335.00337.00328.00333.008620028612900
2016-04-19335.00335.00331.00334.00270008990700
2016-04-18332.00336.00327.00329.007330024253600
2016-04-15333.00340.00331.00339.003920013141500
2016-04-14331.00335.00329.00335.005430018018600
2016-04-13326.00327.00322.00326.00267008689900
2016-04-12326.00328.00321.00324.00248008049000
2016-04-11315.00329.00313.00328.006990022410000
2016-04-08305.00322.00302.00318.005580017395000
2016-04-07308.00314.00308.00309.00227007022000
2016-04-06313.00313.00309.00309.004540014101500
2016-04-05329.00329.00317.00317.006160019945800
2016-04-04327.00339.00326.00331.008920029680100
2016-04-01332.00333.00327.00327.0012460041107000
2016-03-31333.00335.00332.00332.007300024309100
2016-03-30336.00338.00334.00334.006570022026000
2016-03-29329.00340.00327.00338.0027530091551500
2016-03-28336.00345.00332.00345.00693400233718300
2016-03-25335.00335.00331.00334.008450028226400
2016-03-24334.00334.00328.00331.008690028758700
2016-03-23333.00337.00331.00334.004650015522700
2016-03-22342.00342.00322.00331.0018140060180800
2016-03-18340.00340.00334.00336.005850019719200
2016-03-17343.00349.00339.00339.005020017271700
2016-03-16339.00349.00338.00340.008480028979300
2016-03-15341.00346.00340.00340.006350021736800
2016-03-14339.00342.00337.00341.007720026211500
2016-03-11332.00336.00332.00336.009020030109600
2016-03-10334.00336.00332.00336.003400011383400
2016-03-09335.00335.00327.00331.005910019509800
2016-03-08335.00338.00329.00335.006760022552400
2016-03-07336.00336.00332.00334.006160020584500
2016-03-04326.00337.00325.00331.008860029326600
2016-03-03315.00324.00314.00324.007740024637500
2016-03-02310.00313.00309.00313.007840024432100
2016-03-01306.00308.00305.00305.007500022956700
2016-02-29310.00312.00305.00305.0011660035973000
2016-02-26313.00315.00306.00307.008470026270400
2016-02-25308.00314.00307.00309.008740027127700
2016-02-24305.00311.00304.00304.005520016906400
2016-02-23313.00313.00307.00308.004170012904500
2016-02-22311.00313.00307.00308.005030015602200
2016-02-19317.00317.00309.00310.005790018072700
2016-02-18332.00332.00312.00317.0012010038354200
2016-02-17323.00327.00318.00326.005840018799700
2016-02-16325.00325.00312.00319.005970019035800
2016-02-15300.00311.00300.00309.005390016479000
2016-02-12299.00300.00282.00283.0013430039395200
2016-02-10315.00317.00299.00307.0012740039136200
2016-02-09330.00332.00303.00313.0023800075282900
2016-02-08341.00357.00329.00341.0020220068205000
2016-02-05369.00371.00361.00365.004530016595000
2016-02-04384.00384.00370.00375.003750014093000
2016-02-03387.00387.00380.00383.003970015182700
2016-02-02394.00395.00387.00388.002850011153600
2016-02-01390.00398.00390.00394.004530017807300
2016-01-29385.00390.00382.00387.005820022415100
2016-01-28384.00386.00379.00382.005410020732800
2016-01-27379.00383.00377.00382.005600021242000
2016-01-26372.00377.00369.00372.007030026171000
2016-01-25365.00380.00360.00374.008330030699900
2016-01-22344.00360.00340.00360.004640016181800
2016-01-21348.00354.00333.00334.0011330039299600
2016-01-20368.00369.00355.00355.006520023599000
2016-01-19369.00369.00362.00367.004530016619400
2016-01-18357.00365.00348.00363.009290033242100
2016-01-15371.00371.00359.00359.006020021984000
2016-01-14377.00377.00348.00364.0017190061833100
2016-01-13377.00385.00377.00383.004290016350700
2016-01-12390.00390.00375.00375.009700036990700
2016-01-08392.00395.00388.00390.005740022443500
2016-01-07403.00407.00391.00394.006780026875700
2016-01-06411.00412.00393.00403.008090032649900
2016-01-05414.00420.00409.00414.006280026075500
2016-01-04429.00429.00407.00412.009130038150400
2015-12-30433.00433.00425.00426.0011890050988200
2015-12-29440.00440.00417.00433.0018410079325800
2015-12-28416.00447.00416.00445.00270200117105700
2015-12-25415.00416.00409.00414.0012580051958900
2015-12-24400.00407.00395.00404.0013220053112400
2015-12-22390.00394.00388.00394.006830026755300
2015-12-21393.00393.00381.00384.0010900042141000
2015-12-18390.00394.00390.00391.006710026255700
2015-12-17389.00391.00385.00388.006020023394000
2015-12-16385.00387.00381.00385.004260016386300
2015-12-15383.00387.00373.00380.008050030627400
2015-12-14389.00389.00380.00381.0013590052190100
2015-12-11385.00390.00385.00389.006750026107200
2015-12-10391.00391.00385.00388.005190020171200
2015-12-09397.00398.00391.00392.005070019957200
2015-12-08402.00402.00396.00397.004140016503900
2015-12-07399.00403.00397.00399.006110024457100
2015-12-04391.00394.00385.00392.007010027400500
2015-12-03400.00400.00393.00395.007600030101400
2015-12-02402.00404.00399.00399.004510018069300
2015-12-01400.00404.00399.00401.005200020867100
2015-11-30395.00400.00395.00400.007010027872400
2015-11-27394.00395.00392.00393.003600014174400
2015-11-26394.00395.00392.00393.004810018916600

   ※ 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