[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 
2017-07-212041.002070.002041.002070.00720014850300
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
2016-11-161613.001615.001591.001607.002820045242800
2016-11-151620.001620.001606.001608.001000016105100
2016-11-141660.001660.001601.001627.001280020814400
2016-11-111610.001646.001588.001628.002220035805700
2016-11-101600.001649.001530.001586.003370054083400
2016-11-091614.001620.001530.001530.001970030881400
2016-11-081618.001620.001599.001614.00700011259100
2016-11-071600.001615.001599.001606.001160018635300
2016-11-041612.001640.001577.001594.002040032686500
2016-11-021650.001673.001630.001634.001790029600300
2016-11-011674.001690.001651.001690.001220020542600
2016-10-311650.001671.001647.001664.001280021296000
2016-10-281658.001658.001646.001652.002270037505800
2016-10-271630.001658.001630.001653.00770012699100
2016-10-261650.001657.001609.001646.001880030904100
2016-10-251543.001637.001543.001621.002500040083700
2016-10-241543.001578.001543.001576.0049007679200
2016-10-211588.001595.001554.001560.00820012935900
2016-10-201576.001584.001567.001583.0062009773600
2016-10-191538.001559.001538.001557.0053008226000
2016-10-181517.001549.001517.001545.0045006928800
2016-10-171506.001549.001506.001531.0045006861800
2016-10-141500.001543.001495.001506.0050007577000
2016-10-131504.001522.001494.001505.0043006483600
2016-10-121487.001513.001484.001487.0064009551600
2016-10-111495.001524.001495.001515.0055008318200
2016-10-071529.001529.001482.001504.0043006459000
2016-10-061538.001593.001523.001529.001050016159100
2016-10-051510.001542.001510.001538.00730011192900
2016-10-041490.001518.001490.001518.00890013405700
2016-10-031486.001510.001480.001488.0032004775900
2016-09-301510.001510.001470.001486.0055008175600
2016-09-291483.001529.001483.001510.00990014913300
2016-09-281473.001497.001464.001495.00870012914200
2016-09-271433.001465.001424.001465.001210017557400
2016-09-261456.001456.001430.001430.0051007319700
2016-09-231440.001459.001431.001456.001160016815900
2016-09-211410.001439.001397.001437.001620022979600
2016-09-201449.001449.001416.001419.001360019440300
2016-09-161444.001458.001431.001436.00960013827400
2016-09-151434.001449.001433.001435.0053007623300
2016-09-141431.001458.001431.001454.0057008267200
2016-09-131450.001458.001441.001443.0052007526300
2016-09-121430.001456.001430.001447.0058008361100
2016-09-091467.001470.001446.001462.001300019015700
2016-09-081468.001472.001451.001469.0060008781700
2016-09-071450.001465.001441.001463.001000014562300
2016-09-061461.001479.001452.001461.00890013045800
2016-09-051447.001463.001447.001458.0053007713900
2016-09-021445.001458.001440.001447.0027003910800
2016-09-011433.001462.001433.001445.0047006811500
2016-08-311419.001443.001419.001443.0054007749300
2016-08-301431.001440.001424.001430.0060008586200
2016-08-291462.001462.001431.001440.001080015519900
2016-08-261436.001457.001431.001432.0067009643300
2016-08-251432.001455.001432.001454.0023003330000
2016-08-241431.001460.001431.001443.0036005215600
2016-08-231467.001476.001430.001441.001330019223500
2016-08-221463.001496.001424.001489.001120016337300
2016-08-191498.001500.001476.001478.0053007878400
2016-08-181519.001521.001470.001472.001750026092800
2016-08-171383.001570.001383.001522.0071900107475400
2016-08-161392.001445.001391.001398.001920027010300
2016-08-151477.001483.001366.001370.003620050895300
2016-08-121507.001520.001504.001517.0053008019400
2016-08-101480.001500.001480.001499.0026003889500
2016-08-091497.001511.001490.001498.00820012271900
2016-08-081488.001515.001488.001514.0050007543400
2016-08-051477.001505.001477.001493.00700010422400
2016-08-041462.001517.001460.001500.00760011246700
2016-08-031500.001501.001460.001462.00830012312500
2016-08-021500.001517.001500.001502.0035005275200
2016-08-011509.001519.001503.001503.0039005876700
2016-07-291539.001545.001520.001545.0047007232200
2016-07-281501.001530.001501.001528.00750011386500
2016-07-271517.001537.001468.001518.001540023044900
2016-07-261521.001530.001494.001530.00920013944800
2016-07-251493.001517.001485.001509.00750011285900
2016-07-221461.001487.001454.001480.0058008520100
2016-07-211508.001508.001482.001494.00710010605700
2016-07-201494.001507.001462.001507.001190017761900
2016-07-191490.001490.001460.001482.0033004877300
2016-07-151456.001483.001445.001470.00810011908300

   ※ 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