[8014 東証1部] 蝶理 日足 時系列データ

[8014 東証1部] 蝶理 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-212016.002044.002005.002014.00740014943500
2017-11-201980.002043.001980.002017.001120022565800
2017-11-172022.002045.001974.001980.001380027502700
2017-11-162006.002025.001975.002016.001140022921700
2017-11-152054.002070.002002.002004.00950019177500
2017-11-142058.002067.002043.002054.00890018306600
2017-11-132050.002087.002047.002072.001090022512400
2017-11-102061.002079.002045.002051.001150023679100
2017-11-092099.002107.002057.002097.002980062397200
2017-11-082061.002089.002050.002088.00740015339600
2017-11-072071.002100.002045.002100.001050021841500
2017-11-062078.002081.002060.002071.00620012839900
2017-11-022082.002086.002065.002086.00870018076500
2017-11-012062.002100.002060.002100.002130044520100
2017-10-312059.002067.002046.002067.001000020590200
2017-10-302051.002054.002021.002053.002030041568800
2017-10-272060.002064.002048.002060.001040021402700
2017-10-262049.002070.002045.002051.001010020769500
2017-10-252084.002084.002055.002063.001520031484200
2017-10-242081.002102.002034.002068.004030083583500
2017-10-232075.002103.002075.002101.001630034164100
2017-10-202072.002075.002039.002062.001130023289600
2017-10-192066.002072.002055.002072.00680014042000
2017-10-182088.002088.002057.002074.00940019461600
2017-10-172083.002088.002070.002088.001020021242900
2017-10-162092.002099.002085.002095.00870018203000
2017-10-132093.002118.002084.002092.001650034650600
2017-10-122084.002100.002082.002093.00830017357700
2017-10-112085.002085.002057.002068.00550011355000
2017-10-102075.002087.002065.002073.001040021576200
2017-10-062097.002097.002058.002075.00530010974600
2017-10-052098.002098.002069.002070.0036007471700
2017-10-042078.002097.002078.002091.0046009599200
2017-10-032100.002102.002090.002098.00560011749600
2017-10-022094.002100.002079.002099.00720015085000
2017-09-292097.002100.002094.002094.00500010480000
2017-09-282093.002103.002087.002101.001250026229900
2017-09-272048.002099.002048.002099.001250026038500
2017-09-262080.002102.002078.002093.001390029080800
2017-09-252100.002105.002076.002083.001390029066400
2017-09-222069.002104.002061.002069.001270026350200
2017-09-212098.002099.002074.002096.00680014229300
2017-09-202098.002108.002072.002090.001770037040300
2017-09-192017.002104.002000.002099.0049300102616100
2017-09-152010.002045.001972.001977.001230024670800
2017-09-142002.002010.001994.002010.00520010435300
2017-09-131981.002004.001981.001995.00580011581600
2017-09-122005.002023.001984.001985.001050021008300
2017-09-112001.002014.001989.002014.00590011840400
2017-09-081984.001991.001963.001966.001310025949500
2017-09-071962.001999.001962.001995.0031006159300
2017-09-061954.001981.001910.001967.001040020391100
2017-09-052012.002013.001954.001967.00950018858100
2017-09-042050.002059.002005.002011.00840017020500
2017-09-012039.002057.002023.002043.00650013282800
2017-08-312036.002036.002011.002026.00950019198100
2017-08-302026.002037.002010.002028.00690013961200
2017-08-292013.002036.002010.002026.00930018828300
2017-08-282003.002035.002003.002031.00600012113000
2017-08-252021.002021.001992.002006.00740014843700
2017-08-241988.002014.001988.002000.00810016220900
2017-08-232000.002016.001983.001994.00810016186700
2017-08-221996.002000.001984.001997.00520010386600
2017-08-212004.002004.001987.001996.00510010189000
2017-08-182051.002051.002000.002011.00940019034000
2017-08-172070.002080.002053.002059.00710014668300
2017-08-162080.002081.002057.002075.00770015948400
2017-08-152055.002093.002055.002081.00810016831000
2017-08-142095.002095.002050.002055.001010020871300
2017-08-102068.002095.002068.002095.00540011249000
2017-08-092101.002101.002054.002068.00700014482500
2017-08-082100.002102.002087.002101.00860018038800
2017-08-072095.002104.002089.002100.00960020146300
2017-08-042095.002095.002084.002093.0036007528500
2017-08-032087.002100.002070.002096.001080022523500
2017-08-022076.002089.002052.002072.00580012029300
2017-08-012041.002060.002032.002056.001330027199100
2017-07-312086.002086.002042.002045.001140023414400
2017-07-282079.002086.002052.002086.001200024853400
2017-07-272108.002108.002084.002084.00640013401900
2017-07-262065.002102.002065.002100.003360070331200
2017-07-252100.002109.002084.002102.001200025187900
2017-07-242044.002099.002044.002099.002480051630400
2017-07-212041.002070.002041.002070.00720014850300
2017-07-202037.002070.002037.002066.00820016879400
2017-07-192023.002063.002023.002055.00520010655400
2017-07-182041.002053.002000.002023.001150023304100
2017-07-142050.002060.002046.002050.00550011287400
2017-07-132070.002070.002054.002057.0025005150000
2017-07-122068.002095.002068.002071.00680014127800
2017-07-112050.002087.002050.002081.00820016997700
2017-07-102064.002088.002060.002065.001630033854300
2017-07-072053.002077.002042.002046.00760015591300
2017-07-062090.002090.002051.002078.00610012668900
2017-07-052069.002094.002064.002072.00750015589200
2017-07-042080.002096.002065.002069.00760015797800
2017-07-032101.002101.002073.002080.0047009800800
2017-06-302100.002100.002066.002094.001230025678800
2017-06-292096.002098.002041.002097.001290026921000
2017-06-282095.002095.002063.002066.0040008297300
2017-06-272073.002097.002070.002095.00800016706200
2017-06-262085.002091.002060.002079.00760015820200
2017-06-232092.002092.002058.002085.00850017703000
2017-06-222081.002099.002075.002092.00720015058500
2017-06-212071.002094.002071.002081.00680014167500
2017-06-202072.002090.002060.002088.001090022699900
2017-06-192080.002080.002068.002071.00630013054900
2017-06-162072.002079.002048.002058.00690014242500
2017-06-152031.002058.002031.002041.00850017383600
2017-06-142027.002069.002022.002031.002090042565700
2017-06-132077.002077.002034.002041.00590012137100
2017-06-122024.002078.002024.002078.001240025617800
2017-06-092055.002075.002024.002024.001910039170100
2017-06-082009.002093.001997.002084.003120064519200
2017-06-072010.002012.002000.002008.00890017854900
2017-06-062003.002011.001996.002000.001050021012800
2017-06-052018.002030.001971.002018.00940018941000
2017-06-021981.002028.001971.002018.002680053849500
2017-06-011960.001977.001944.001952.001610031512000
2017-05-311970.001970.001955.001960.001010019800500
2017-05-301977.001978.001964.001973.0030005916800
2017-05-291976.001989.001972.001985.00830016435900
2017-05-262062.002062.001993.001993.001420028580000
2017-05-252017.002069.002017.002062.001640033611800
2017-05-242008.002050.002001.002006.003910078582000
2017-05-232006.002006.001992.001999.00720014369200
2017-05-221987.001996.001986.001991.001510030074000
2017-05-191981.001989.001951.001987.00980019387800
2017-05-181960.001983.001959.001960.002180042800400
2017-05-172030.002037.002005.002009.001910038524300
2017-05-162046.002071.002046.002056.001760036182100
2017-05-152061.002065.002021.002062.001420029183200
2017-05-122069.002081.002064.002076.001570032540900
2017-05-112080.002080.002050.002069.001570032488200
2017-05-102080.002102.002075.002085.001910039855700
2017-05-092081.002110.002071.002081.002000041696400
2017-05-082017.002099.002010.002095.004180086556800
2017-05-021993.002020.001993.002017.002130042844700
2017-05-011973.002016.001971.002016.001720034428000
2017-04-281996.002012.001985.001987.001900037916900
2017-04-272000.002005.001988.001989.001450028886400
2017-04-261992.002002.001974.001985.002310045926900
2017-04-251980.002030.001944.002000.003440068525700
2017-04-241979.001980.001955.001978.00710013997500
2017-04-211920.001958.001920.001950.001150022342600
2017-04-201912.001946.001910.001927.001040020008700
2017-04-191899.001937.001899.001906.00890017038900
2017-04-181890.001909.001889.001890.001110021068800
2017-04-171850.001876.001850.001873.00620011574400
2017-04-141886.001897.001850.001850.001080020203000
2017-04-131856.001898.001856.001890.00990018702800
2017-04-121900.001911.001880.001889.001100020806900
2017-04-111870.001912.001870.001900.00750014249800
2017-04-101878.001904.001862.001891.00710013410600
2017-04-071897.001912.001862.001876.001280024116900
2017-04-061910.001937.001895.001900.001610030857800
2017-04-051913.001932.001913.001921.00670012878900
2017-04-041950.001969.001916.001932.001240024060700
2017-04-031956.001984.001937.001942.00740014433300
2017-03-311965.001978.001913.001939.001430027953900
2017-03-301962.001992.001959.001961.00960018849000
2017-03-291975.001976.001960.001968.001080021234600
2017-03-281957.001994.001953.001994.002150042457100
2017-03-271953.001975.001951.001963.001780035002600
2017-03-241978.001983.001938.001970.0035006903600
2017-03-231954.001975.001954.001964.0034006678200
2017-03-221960.001968.001948.001954.001040020362000
2017-03-211992.001996.001966.001978.001180023391900
2017-03-171964.001999.001954.001999.001380027281800
2017-03-161925.001958.001923.001958.001030020069000
2017-03-151950.001955.001935.001946.00990019289900
2017-03-141950.001958.001931.001948.001710033318000
2017-03-131959.001980.001909.001949.001710033323900
2017-03-101974.001974.001948.001959.002240044060700
2017-03-091929.001944.001929.001938.001490028873400
2017-03-081943.001957.001929.001938.001970038232600
2017-03-071972.001974.001946.001957.001830035877600
2017-03-061973.001995.001960.001984.001120022223600
2017-03-031995.002000.001983.001992.001050020898000
2017-03-021997.002000.001985.001995.001340026705900
2017-03-011995.002000.001984.001997.001110022131500
2017-02-281987.002003.001968.001984.001390027622100
2017-02-272004.002004.001974.001995.00940018685200
2017-02-242008.002008.001986.002004.00580011607500
2017-02-232000.002005.001979.002005.001060021139400
2017-02-222000.002000.001991.001998.00570011385600
2017-02-211998.002000.001980.002000.00570011365600
2017-02-201997.001998.001970.001998.00580011544800
2017-02-171981.001998.001976.001989.00780015517300
2017-02-161996.001996.001980.001984.00640012707300
2017-02-151994.001994.001964.001978.00730014422800
2017-02-141981.001989.001955.001975.001240024505500
2017-02-131994.001994.001960.001975.001690033322500
2017-02-101961.001990.001953.001989.002040040316600
2017-02-091959.001965.001940.001962.00860016846100
2017-02-081961.001968.001939.001965.001080021113800
2017-02-071939.001970.001928.001961.001470028751500
2017-02-061960.001974.001948.001968.001010019830000
2017-02-031952.001973.001939.001963.001640032123200
2017-02-021966.001966.001952.001966.001740034137500
2017-02-011929.001972.001929.001966.001090021310800
2017-01-311951.001980.001946.001958.002230043693700
2017-01-302040.002040.001915.001948.003880076483000
2017-01-271939.002055.001932.001962.00115500228736000
2017-01-261864.001865.001850.001859.00930017298600
2017-01-251878.001878.001832.001836.001440026586500
2017-01-241859.001866.001832.001838.001820033661100
2017-01-231880.001898.001810.001862.002780051966600
2017-01-201819.001854.001816.001848.001280023525500
2017-01-191815.001826.001805.001819.00950017253000
2017-01-181827.001831.001811.001814.00730013286900
2017-01-171842.001846.001810.001840.001840033626200
2017-01-161775.001827.001775.001826.003070055565500
2017-01-131773.001798.001765.001786.001020018169200
2017-01-121800.001801.001766.001801.001680030067800
2017-01-111800.001800.001786.001787.0043007697100
2017-01-101793.001799.001777.001792.001360024369000
2017-01-061778.001789.001768.001786.00830014809600
2017-01-051776.001787.001775.001784.001510026905700
2017-01-041748.001791.001738.001763.001910033742000
2016-12-301735.001759.001724.001756.001190020768900
2016-12-291731.001736.001695.001736.001590027442800
2016-12-281714.001738.001714.001732.00600010378600
2016-12-271729.001730.001714.001723.001000017210300
2016-12-261752.001752.001720.001729.001050018167200
2016-12-221688.001740.001688.001738.001100018928400
2016-12-211765.001784.001689.001689.004950084883700
2016-12-201760.001772.001741.001765.001130019894500
2016-12-191753.001765.001660.001760.001870032781800
2016-12-161774.001785.001747.001753.001290022664900
2016-12-151756.001766.001720.001760.001890033199400
2016-12-141725.001759.001725.001756.001080018899600
2016-12-131741.001747.001719.001740.001030017897000
2016-12-121780.001780.001720.001730.001910032989500
2016-12-091690.001782.001690.001772.003360058387800
2016-12-081725.001725.001707.001716.00880015107700
2016-12-071695.001719.001695.001713.001010017268200
2016-12-061728.001728.001700.001706.001110018956700
2016-12-051700.001714.001697.001710.00990016905100
2016-12-021726.001733.001710.001712.00860014784500
2016-12-011720.001742.001699.001726.001780030744600
2016-11-301696.001722.001696.001709.001470025169200
2016-11-291693.001721.001680.001715.001470025109500
2016-11-281687.001694.001674.001689.001310022076700
2016-11-251686.001686.001667.001675.001720028815400
2016-11-241687.001687.001658.001671.00630010549300
2016-11-221657.001678.001650.001657.001970032740900
2016-11-211652.001666.001652.001657.001330022043400
2016-11-181632.001642.001619.001633.001620026465200
2016-11-171607.001626.001607.001622.001070017314700

   ※ 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