[7887 大証2部] 南海プライ 日足 時系列データ

[7887 大証2部] 南海プライ (その他製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12376.00376.00376.00376.0030001128000
2013-07-11376.00385.00372.00374.00170006380000
2013-07-1000
2013-07-09373.00384.00373.00384.0070002643000
2013-07-08377.00378.00377.00378.0030001133000
2013-07-05377.00379.00377.00377.00110004157000
2013-07-04380.00380.00379.00379.002000759000
2013-07-03378.00381.00374.00381.00120004528000
2013-07-02380.00380.00378.00378.0030001136000
2013-07-0100
2013-06-28362.00382.00362.00380.0080002990000
2013-06-27370.00370.00370.00370.0040001480000
2013-06-26373.00373.00366.00367.0070002581000
2013-06-25377.00377.00377.00377.002000754000
2013-06-24380.00380.00380.00380.001000380000
2013-06-21374.00374.00374.00374.002000748000
2013-06-20374.00374.00374.00374.001000374000
2013-06-19373.00374.00373.00374.0030001121000
2013-06-18372.00372.00372.00372.001000372000
2013-06-1700
2013-06-14371.00377.00371.00377.002000748000
2013-06-13371.00371.00371.00371.002000742000
2013-06-12373.00373.00373.00373.002000746000
2013-06-11367.00373.00367.00373.0050001850000
2013-06-10366.00380.00366.00380.0030001112000
2013-06-07376.00376.00365.00365.0070002612000
2013-06-06382.00382.00380.00380.0060002286000
2013-06-05384.00385.00384.00385.0050001922000
2013-06-04385.00385.00385.00385.002000770000
2013-06-0300
2013-05-3100
2013-05-3000
2013-05-29394.00394.00393.00393.0040001575000
2013-05-28391.00391.00391.00391.001000391000
2013-05-27390.00390.00390.00390.002000780000
2013-05-24392.00393.00392.00393.0050001962000
2013-05-23406.00407.00395.00395.00150006028000
2013-05-22408.00408.00406.00406.00170006919000
2013-05-21409.00410.00407.00410.00110004498000
2013-05-20396.00410.00396.00402.0080003221000
2013-05-17386.00403.00386.00403.0080003177000
2013-05-16399.00399.00383.00386.002700010560000
2013-05-15412.00412.00394.00395.006200024796000
2013-05-14417.00424.00405.00412.004000016712000
2013-05-13416.00416.00410.00416.00150006217000
2013-05-10398.00408.00398.00402.00100004010000
2013-05-09403.00403.00396.00397.0070002791000
2013-05-08399.00402.00399.00402.0050001998000
2013-05-07391.00397.00390.00397.00100003931000
2013-05-02392.00393.00392.00392.0080003141000
2013-05-01390.00392.00390.00392.0030001173000
2013-04-30389.00393.00387.00389.00110004273000
2013-04-26391.00391.00389.00389.0070002726000
2013-04-25390.00391.00390.00391.0070002732000
2013-04-24385.00386.00385.00385.00160006168000
2013-04-23385.00385.00385.00385.0040001540000
2013-04-22385.00386.00385.00386.0060002313000
2013-04-19383.00383.00380.00380.002700010296000
2013-04-18386.00386.00384.00384.00100003851000
2013-04-17388.00389.00388.00389.002000777000
2013-04-1600
2013-04-1500
2013-04-1200
2013-04-11390.00392.00390.00392.00140005466000
2013-04-1000
2013-04-09393.00393.00393.00393.001000393000
2013-04-08390.00393.00384.00393.00100003891000
2013-04-05395.00395.00394.00394.0040001577000
2013-04-0400
2013-04-03380.00388.00380.00388.0050001932000
2013-04-02378.00380.00378.00380.0040001516000
2013-04-01385.00385.00382.00382.0060002303000
2013-03-2900
2013-03-28400.00400.00397.00397.0050001994000
2013-03-27400.00400.00398.00398.0060002397000
2013-03-26415.00415.00415.00415.001000415000
2013-03-25406.00413.00405.00413.0070002852000
2013-03-22411.00411.00411.00411.001000411000
2013-03-21405.00411.00405.00411.002000816000
2013-03-19400.00407.00400.00407.00110004439000
2013-03-18406.00406.00406.00406.001000406000
2013-03-15399.00414.00398.00414.0060002429000
2013-03-14398.00406.00398.00406.002000804000
2013-03-13406.00406.00406.00406.001000406000
2013-03-1200
2013-03-1100
2013-03-08393.00398.00393.00398.002000791000
2013-03-07393.00401.00393.00401.002000794000
2013-03-06400.00400.00400.00400.001000400000
2013-03-05400.00400.00400.00400.002000800000
2013-03-04398.00400.00398.00400.002000798000
2013-03-01398.00398.00398.00398.001000398000
2013-02-28388.00398.00382.00398.0050001941000
2013-02-2700
2013-02-26382.00396.00382.00396.002000778000
2013-02-25390.00398.00390.00398.0030001186000
2013-02-22396.00396.00396.00396.002000792000
2013-02-2100
2013-02-20381.00393.00381.00393.0050001933000
2013-02-1900
2013-02-18390.00397.00390.00397.0050001960000
2013-02-15385.00385.00385.00385.001000385000
2013-02-1400
2013-02-13387.00390.00385.00390.00110004256000
2013-02-12393.00410.00392.00410.0060002387000
2013-02-08396.00402.00394.00395.00130005162000
2013-02-07405.00405.00397.00397.0030001207000
2013-02-06406.00416.00402.00410.0080003259000
2013-02-0500
2013-02-04419.00419.00419.00419.0030001257000
2013-02-01402.00408.00402.00408.0030001213000
2013-01-31408.00408.00408.00408.001000408000
2013-01-30400.00408.00400.00408.0050002032000
2013-01-29400.00400.00400.00400.001000400000
2013-01-28400.00400.00400.00400.002000800000
2013-01-25385.00398.00382.00398.0050001940000
2013-01-2400
2013-01-23393.00393.00393.00393.001000393000
2013-01-22409.00409.00393.00401.0030001203000
2013-01-21395.00409.00395.00409.002000804000
2013-01-1800
2013-01-17390.00390.00390.00390.001000390000
2013-01-16390.00390.00390.00390.001000390000
2013-01-1500
2013-01-11387.00395.00387.00395.0050001957000
2013-01-1000
2013-01-0900
2013-01-08381.00395.00381.00395.0030001171000
2013-01-07395.00402.00395.00402.0050002003000
2013-01-04400.00400.00398.00400.00110004397000
2012-12-28369.00377.00369.00377.0060002247000
2012-12-27360.00369.00360.00369.0030001098000
2012-12-2600
2012-12-25344.00344.00344.00344.001000344000
2012-12-21339.00344.00339.00344.0070002388000
2012-12-20339.00344.00339.00344.0060002044000
2012-12-19325.00338.00325.00338.0070002324000
2012-12-18331.00331.00328.00328.0040001321000
2012-12-17335.00335.00331.00331.0040001332000
2012-12-14339.00339.00339.00339.0030001017000
2012-12-13325.00325.00325.00325.002000650000
2012-12-12322.00322.00322.00322.002000644000
2012-12-1100
2012-12-10330.00330.00330.00330.001000330000
2012-12-07333.00333.00333.00333.002000666000
2012-12-06320.00330.00320.00330.0050001621000
2012-12-0500
2012-12-04328.00328.00328.00328.0050001640000
2012-12-03315.00319.00315.00319.003000949000
2012-11-30312.00312.00312.00312.001000312000
2012-11-29316.00316.00316.00316.003000948000
2012-11-28317.00317.00317.00317.001000317000
2012-11-27309.00309.00309.00309.0050001545000
2012-11-26303.00312.00303.00309.00130004015000
2012-11-22315.00315.00311.00311.003000937000
2012-11-21309.00309.00307.00307.0050001537000
2012-11-20308.00309.00308.00309.0050001542000
2012-11-19308.00310.00308.00310.0040001234000
2012-11-1600
2012-11-15306.00310.00305.00310.0070002148000
2012-11-14306.00306.00306.00306.002000612000
2012-11-13306.00306.00306.00306.001000306000
2012-11-1200
2012-11-09309.00309.00309.00309.002000618000
2012-11-08307.00309.00307.00309.00100003076000
2012-11-07316.00316.00315.00315.0090002836000
2012-11-06320.00320.00320.00320.0040001280000
2012-11-05321.00323.00321.00322.003000966000
2012-11-0200
2012-11-01329.00329.00329.00329.0090002961000
2012-10-3100
2012-10-3000
2012-10-29328.00328.00328.00328.001000328000
2012-10-2600
2012-10-2500
2012-10-2400
2012-10-23336.00336.00336.00336.001000336000
2012-10-2200
2012-10-1900
2012-10-1800
2012-10-17340.00340.00340.00340.0040001360000
2012-10-16328.00335.00328.00335.003000998000
2012-10-15330.00330.00330.00330.003000990000
2012-10-12332.00332.00332.00332.003000996000
2012-10-11330.00330.00330.00330.003000990000
2012-10-10322.00322.00322.00322.001000322000
2012-10-09330.00330.00330.00330.003000990000
2012-10-05337.00337.00337.00337.0030001011000
2012-10-0400
2012-10-03329.00329.00329.00329.002000658000
2012-10-02330.00330.00330.00330.0050001650000
2012-10-0100
2012-09-28333.00333.00333.00333.0060001998000
2012-09-2700
2012-09-26323.00323.00322.00322.0070002256000
2012-09-25326.00326.00326.00326.002000652000
2012-09-24337.00337.00325.00333.003000995000
2012-09-21325.00340.00325.00340.0060001972000
2012-09-20324.00324.00323.00323.002000647000
2012-09-1900
2012-09-18320.00324.00320.00324.003000964000
2012-09-14320.00320.00320.00320.001000320000
2012-09-13313.00320.00313.00320.0070002208000
2012-09-12313.00313.00313.00313.0080002504000
2012-09-11313.00313.00313.00313.002000626000
2012-09-10320.00320.00313.00313.00150004723000
2012-09-07343.00343.00320.00320.00220007070000
2012-09-06327.00327.00327.00327.001000327000
2012-09-0500
2012-09-0400
2012-09-03337.00337.00333.00333.00110003667000
2012-08-3100
2012-08-30338.00338.00338.00338.001000338000
2012-08-2900
2012-08-28342.00343.00342.00343.0030001028000
2012-08-2700
2012-08-24335.00340.00335.00340.002000675000
2012-08-2300
2012-08-22340.00340.00340.00340.0030001020000
2012-08-2100
2012-08-20333.00333.00333.00333.00110003663000
2012-08-17339.00339.00339.00339.001000339000
2012-08-1600
2012-08-1500
2012-08-14345.00345.00345.00345.001000345000
2012-08-1300
2012-08-10332.00345.00332.00345.00200006696000
2012-08-0900
2012-08-08345.00345.00345.00345.001000345000
2012-08-07350.00351.00345.00350.00140004891000
2012-08-06360.00360.00360.00360.0040001440000
2012-08-0300
2012-08-02352.00352.00352.00352.001000352000
2012-08-01360.00360.00360.00360.001000360000
2012-07-31348.00361.00348.00361.00110003946000
2012-07-30351.00351.00351.00351.0040001404000
2012-07-27346.00349.00346.00349.0050001733000
2012-07-26348.00348.00345.00345.00100003459000
2012-07-25348.00349.00348.00348.0040001393000
2012-07-24348.00348.00348.00348.002000696000
2012-07-23346.00357.00346.00350.0040001403000
2012-07-20355.00360.00355.00360.002000715000
2012-07-19353.00353.00353.00353.0040001412000
2012-07-1800
2012-07-17355.00355.00353.00353.0080002835000
2012-07-13357.00357.00355.00355.00100003566000
2012-07-1200
2012-07-11360.00360.00360.00360.001000360000
2012-07-10359.00359.00359.00359.001000359000
2012-07-09365.00365.00358.00365.0050001814000

   ※ 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