[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 
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
2016-07-141413.001478.001413.001435.001010014588500
2016-07-131443.001453.001367.001434.001870026760100
2016-07-121366.001425.001344.001414.002480034503500
2016-07-111318.001355.001290.001343.001060014063900
2016-07-081330.001340.001290.001290.00970012737800
2016-07-071300.001333.001300.001312.001330017457900
2016-07-061315.001335.001310.001325.001550020524800
2016-07-051329.001358.001313.001336.0062008266000
2016-07-041324.001337.001317.001329.00850011285700
2016-07-011324.001352.001306.001324.001170015490600
2016-06-301382.001382.001322.001323.00960012938000
2016-06-291317.001354.001317.001322.00900011973000
2016-06-281301.001323.001301.001315.0067008794100
2016-06-271300.001344.001297.001310.001020013368600
2016-06-241428.001428.001210.001290.001560020494700
2016-06-231398.001430.001385.001410.001070015058300
2016-06-221388.001399.001372.001398.00830011523500
2016-06-211369.001388.001360.001378.0053007305300
2016-06-201377.001382.001358.001369.0060008238700
2016-06-171327.001380.001327.001347.002020027238400
2016-06-161390.001390.001324.001326.001580021320600
2016-06-151330.001360.001330.001334.001080014535200
2016-06-141348.001375.001330.001330.00750010094900
2016-06-131381.001401.001345.001345.001670022773100
2016-06-101399.001403.001377.001402.001770024720600
2016-06-091406.001425.001381.001385.001800025133300
2016-06-081435.001455.001405.001425.001330018902600
2016-06-071438.001464.001438.001441.0053007682800
2016-06-061458.001461.001436.001442.00790011414300
2016-06-031475.001492.001461.001476.0033004865900
2016-06-021500.001501.001475.001475.00870012928800
2016-06-011506.001513.001504.001506.0052007835100
2016-05-311513.001522.001503.001512.001250018919400
2016-05-301520.001540.001514.001523.0054008217600
2016-05-271529.001543.001515.001517.0052007921800
2016-05-261548.001548.001526.001528.0053008153400
2016-05-251540.001554.001535.001540.00720011117300
2016-05-241502.001526.001502.001509.0035005283700
2016-05-231500.001512.001499.001501.0048007215300
2016-05-201480.001530.001471.001511.00870013092400
2016-05-191511.001526.001492.001492.001430021512300
2016-05-181501.001532.001501.001527.001090016553700
2016-05-171492.001539.001492.001521.001080016384800
2016-05-161478.001539.001478.001493.001410021184300
2016-05-131540.001540.001493.001498.001260019006700
2016-05-121550.001555.001515.001543.001140017511300
2016-05-111596.001596.001556.001579.001260019848600
2016-05-101542.001582.001528.001573.001490023219700
2016-05-091542.001583.001517.001519.00960014708800
2016-05-061515.001553.001502.001542.001240018933300
2016-05-021512.001547.001502.001515.001670025389500
2016-04-281612.001641.001572.001575.001950031330500
2016-04-271592.001653.001592.001612.002540041195900
2016-04-261500.001606.001500.001592.004040062969300
2016-04-251509.001511.001481.001500.001050015707300
2016-04-221515.001524.001468.001522.001110016659400
2016-04-211519.001542.001489.001507.002480037582600
2016-04-201493.001539.001482.001492.001820027482600
2016-04-191467.001474.001436.001471.001040015168200
2016-04-181436.001447.001419.001433.001070015355600
2016-04-151457.001496.001457.001475.00890013131900
2016-04-141443.001482.001437.001472.001360019940400
2016-04-131409.001447.001408.001422.00750010672600
2016-04-121380.001434.001380.001390.001420019862400
2016-04-111382.001399.001360.001378.00960013206900
2016-04-081346.001400.001346.001369.002010027645500
2016-04-071384.001385.001355.001364.002020027643100
2016-04-061400.001416.001385.001387.001080015053400
2016-04-051451.001451.001399.001399.001410019939600
2016-04-041428.001466.001428.001462.001180017118400
2016-04-011457.001469.001426.001428.002260032665900
2016-03-311486.001500.001457.001457.001570023087100
2016-03-301476.001508.001464.001488.001010014970200
2016-03-291464.001502.001455.001484.001030015289000
2016-03-281471.001555.001471.001499.001640024536600
2016-03-251462.001483.001460.001476.002460036209800
2016-03-241566.001566.001492.001492.003370050700000
2016-03-231632.001632.001575.001584.001120017862500
2016-03-221555.001622.001554.001622.001640026098200
2016-03-181563.001592.001544.001544.003350052488800
2016-03-171547.001584.001547.001559.001360021317100
2016-03-161547.001558.001533.001534.00860013263900
2016-03-151587.001614.001540.001554.001960030809300
2016-03-141594.001643.001556.001596.002450039384800
2016-03-111564.001575.001533.001557.002350036638300
2016-03-101517.001593.001517.001580.001690026416500
2016-03-091505.001523.001505.001512.001210018317200
2016-03-081512.001547.001475.001515.003170048273600
2016-03-071526.001555.001509.001525.001270019419000
2016-03-041497.001550.001486.001542.001770026953200
2016-03-031492.001518.001475.001505.001140017080500
2016-03-021473.001504.001470.001498.001120016727600
2016-03-011442.001480.001440.001471.001830026769400
2016-02-291454.001480.001435.001435.001210017601600
2016-02-261443.001487.001424.001439.003140045906100
2016-02-251404.001453.001404.001441.003410049005900
2016-02-241398.001453.001368.001417.002380033790100
2016-02-231428.001434.001371.001386.001700023876700
2016-02-221399.001468.001399.001428.002020028869800
2016-02-191415.001415.001350.001384.002000027798000
2016-02-181416.001436.001401.001416.002530035834500
2016-02-171379.001416.001361.001386.001090015268300
2016-02-161400.001437.001372.001388.001960027617600
2016-02-151403.001414.001362.001408.001550021683700
2016-02-121366.001423.001341.001346.002890039725700
2016-02-101404.001441.001380.001404.003030042630900
2016-02-091430.001446.001397.001397.001430020210700
2016-02-081437.001497.001437.001490.001030015154900
2016-02-051498.001501.001440.001467.002060030268800
2016-02-041499.001513.001485.001507.001430021439000
2016-02-031525.001525.001454.001504.001450021742300
2016-02-021539.001549.001534.001539.002920044935100
2016-02-011539.001546.001526.001539.003720057207600
2016-01-291537.001545.001506.001539.002540038951100
2016-01-281500.001504.001485.001485.002260033790900
2016-01-271474.001507.001456.001507.001840027287300
2016-01-261525.001539.001501.001514.001050015962700
2016-01-251551.001551.001516.001525.003440052951600
2016-01-221539.001550.001524.001536.003010046258300
2016-01-211560.001574.001500.001507.002290035263000
2016-01-201609.001609.001535.001560.001730027082400
2016-01-191614.001625.001587.001593.00790012640600
2016-01-181591.001646.001591.001611.0049007891300
2016-01-151651.001657.001581.001608.001370022045800
2016-01-141624.001626.001600.001619.001150018553000
2016-01-131629.001664.001625.001647.001030016991900
2016-01-121630.001680.001620.001632.001780029134700
2016-01-081631.001660.001626.001639.001420023271400
2016-01-071620.001659.001620.001624.001270020764900
2016-01-061661.001661.001601.001617.001320021508300
2016-01-051637.001672.001637.001656.00700011585300
2016-01-041673.001686.001652.001653.00900014955800
2015-12-301692.001692.001680.001686.0042007095000
2015-12-291680.001692.001672.001691.0039006573300
2015-12-281651.001674.001651.001673.0037006156800
2015-12-251642.001676.001560.001651.002560041731800
2015-12-241670.001673.001650.001658.00950015781100
2015-12-221639.001669.001630.001664.001160019247200
2015-12-211647.001670.001633.001639.001020016796200
2015-12-181690.001690.001660.001674.002890048398000
2015-12-171684.001700.001684.001690.002790047209900
2015-12-161692.001714.001676.001680.002260038161000
2015-12-151699.001700.001684.001687.00610010303400
2015-12-141693.001726.001685.001699.001000016998900
2015-12-111717.001742.001703.001716.002080035739500
2015-12-101740.001740.001701.001711.001290022138300
2015-12-091727.001768.001727.001733.001490025983300
2015-12-081757.001773.001716.001727.001440025016500
2015-12-071802.001813.001756.001782.001730030968400
2015-12-041821.001821.001753.001802.001460026170600
2015-12-031811.001843.001809.001822.001190021710300
2015-12-021797.001835.001790.001831.001090019742700

   ※ 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