[8046 東証2部] 丸藤シートパイル 日足 時系列データ

[8046 東証2部] 丸藤シートパイル (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-173625.003670.003615.003665.001110040456000
2017-10-163580.003630.003580.003625.00800028856000
2017-10-133550.003580.003540.003575.00550019574000
2017-10-123600.003600.003535.003550.00860030646000
2017-10-113575.003585.003530.003580.001290045960500
2017-10-103415.003540.003415.003540.001940067907000
2017-10-063370.003395.003370.003395.0015005072000
2017-10-053375.003385.003365.003385.0012004048000
2017-10-043400.003420.003370.003375.00700023792000
2017-10-033410.003435.003400.003400.00980033524500
2017-10-023400.003435.003390.003400.00550018741000
2017-09-293390.003400.003365.003390.00530017964000
2017-09-283390.003420.003370.003370.00370012594500
2017-09-273395.003435.003355.003355.00310010549000
2017-09-26335.00339.00333.00333.00270009064000
2017-09-25339.00339.00334.00335.003500011802000
2017-09-22336.00340.00335.00339.004200014132000
2017-09-21335.00340.00335.00339.005500018574000
2017-09-20335.00339.00334.00334.004200014173000
2017-09-19336.00338.00331.00335.008700029121000
2017-09-15326.00335.00323.00328.007400024454000
2017-09-14335.00335.00323.00327.007600024972000
2017-09-13339.00340.00330.00335.0019900066206000
2017-09-12338.00343.00333.00338.0017900060340000
2017-09-11338.00338.00334.00334.004200014101000
2017-09-08336.00339.00334.00338.004400014766000
2017-09-07337.00342.00335.00335.003000010150000
2017-09-06328.00339.00322.00337.007600025129000
2017-09-05339.00339.00322.00328.0010800035561000
2017-09-04340.00345.00333.00338.009300031411000
2017-09-01341.00345.00336.00342.006300021414000
2017-08-31335.00345.00331.00341.0025800087549000
2017-08-30338.00338.00332.00335.008000026815000
2017-08-29337.00338.00333.00336.008500028625000
2017-08-28335.00338.00334.00337.004800016113000
2017-08-25339.00339.00334.00335.006000020238000
2017-08-24336.00338.00336.00338.005400018216000
2017-08-23339.00341.00329.00338.0012000040550000
2017-08-22339.00339.00327.00335.009600032094000
2017-08-21330.00341.00323.00339.0019900065839000
2017-08-18320.00332.00315.00324.0016800054570000
2017-08-17313.00320.00311.00318.006700021045000
2017-08-16309.00312.00308.00311.006600020469000
2017-08-15303.00308.00303.00308.0012000036740000
2017-08-14298.00303.00293.00300.005800017270000
2017-08-10300.00313.00297.00303.0013800042409000
2017-08-09298.00303.00298.00301.006900020722000
2017-08-08305.00306.00297.00302.0010200030857000
2017-08-07302.00307.00300.00304.0011000033323000
2017-08-04295.00304.00292.00302.0013400039968000
2017-08-03290.00298.00288.00297.0011300033237000
2017-08-02288.00292.00286.00289.0012100035034000
2017-08-01289.00290.00283.00288.0027500078950000
2017-07-31269.00293.00269.00287.0033100093994000
2017-07-28274.00275.00270.00270.004100011127000
2017-07-27273.00274.00270.00273.004200011443000
2017-07-26274.00274.00272.00274.00130003555000
2017-07-25273.00274.00272.00273.00360009826000
2017-07-24273.00274.00271.00273.00160004361000
2017-07-21272.00276.00271.00272.004500012311000
2017-07-20270.00272.00270.00272.00110002978000
2017-07-19272.00275.00269.00270.004000010879000
2017-07-18274.00274.00269.00272.006400017374000
2017-07-14271.00274.00271.00272.00290007914000
2017-07-13272.00272.00270.00271.00260007050000
2017-07-12272.00273.00271.00271.0060001634000
2017-07-11272.00273.00270.00270.0011700031692000
2017-07-10273.00275.00271.00272.004400012009000
2017-07-07270.00273.00270.00272.00320008703000
2017-07-06267.00273.00267.00270.004400011898000
2017-07-05267.00267.00266.00267.00130003465000
2017-07-04266.00268.00266.00267.00140003733000
2017-07-03269.00269.00267.00267.0090002411000
2017-06-30268.00270.00266.00267.00350009374000
2017-06-29268.00269.00268.00269.00100002682000
2017-06-28269.00269.00267.00268.0080002145000
2017-06-27267.00269.00267.00268.008200021965000
2017-06-26268.00268.00266.00266.00150004010000
2017-06-23268.00268.00263.00266.004400011740000
2017-06-22268.00268.00264.00268.007500020019000
2017-06-21258.00295.00255.00268.0030500086181000
2017-06-20255.00260.00255.00260.005400013882000
2017-06-19254.00255.00254.00254.0040001017000
2017-06-16253.00255.00253.00253.00340008644000
2017-06-15254.00256.00253.00253.00190004832000
2017-06-14255.00255.00254.00254.00380009684000
2017-06-13254.00260.00252.00254.008600021991000
2017-06-12255.00255.00255.00255.004800012240000
2017-06-09256.00257.00255.00255.00130003321000
2017-06-08257.00257.00256.00256.00310007962000
2017-06-07257.00257.00257.00257.002000514000
2017-06-06259.00259.00255.00259.00190004892000
2017-06-05259.00259.00258.00258.0050001293000
2017-06-02258.00260.00257.00259.00290007486000
2017-06-01258.00258.00257.00257.0060001547000
2017-05-31256.00258.00256.00258.00140003588000
2017-05-30261.00261.00257.00257.0050001292000
2017-05-29257.00260.00256.00258.00250006446000
2017-05-26261.00261.00258.00258.0080002079000
2017-05-25261.00261.00257.00259.00140003641000
2017-05-24260.00263.00258.00263.00190004944000
2017-05-23262.00262.00259.00259.00140003641000
2017-05-22262.00262.00260.00262.003000784000
2017-05-19259.00260.00257.00260.00110002849000
2017-05-18260.00260.00257.00260.00250006460000
2017-05-17262.00263.00260.00263.00150003929000
2017-05-16263.00263.00262.00262.00150003931000
2017-05-15264.00264.00262.00262.00170004462000
2017-05-12263.00263.00263.00263.004800012624000
2017-05-11264.00264.00263.00263.00230006067000
2017-05-10265.00265.00263.00264.00120003163000
2017-05-09266.00266.00264.00264.00220005840000
2017-05-08266.00270.00265.00265.00240006413000
2017-05-02260.00265.00260.00265.00130003395000
2017-05-01260.00260.00259.00259.0040001039000
2017-04-28260.00260.00258.00259.0060001554000
2017-04-27257.00260.00257.00258.00340008784000
2017-04-26257.00258.00256.00258.00250006425000
2017-04-25256.00257.00256.00256.00260006658000
2017-04-24254.00256.00254.00255.00220005600000
2017-04-21253.00254.00252.00253.00250006331000
2017-04-20247.00260.00247.00251.0012000030317000
2017-04-19244.00245.00241.00242.00220005352000
2017-04-18244.00245.00244.00245.00120002938000
2017-04-17242.00242.00242.00242.0060001452000
2017-04-14242.00245.00242.00244.00180004363000
2017-04-13242.00243.00240.00242.00250006046000
2017-04-12242.00245.00241.00242.004300010410000
2017-04-11255.00255.00238.00241.0016900041086000
2017-04-10255.00255.00254.00254.00170004331000
2017-04-07249.00254.00249.00254.00360009000000
2017-04-06257.00259.00250.00252.007000017671000
2017-04-05263.00263.00260.00262.00150003931000
2017-04-04267.00267.00259.00263.00260006855000
2017-04-03270.00270.00265.00267.00280007460000
2017-03-31269.00272.00269.00270.00220005942000
2017-03-30272.00273.00270.00271.00260007048000
2017-03-29275.00278.00272.00273.00330009086000
2017-03-28281.00282.00281.00282.004000011254000
2017-03-27282.00284.00280.00283.00350009873000
2017-03-24284.00284.00280.00283.00320009050000
2017-03-23283.00283.00282.00283.0080002262000
2017-03-22280.00283.00279.00283.00190005340000
2017-03-21285.00285.00280.00282.00220006219000
2017-03-17285.00285.00285.00285.001000285000
2017-03-16287.00287.00285.00287.0050001430000
2017-03-15288.00288.00284.00288.00260007436000
2017-03-14288.00288.00284.00288.008300023840000
2017-03-13280.00288.00280.00288.008100022997000
2017-03-10279.00280.00279.00280.0080002239000
2017-03-09278.00281.00278.00279.004500012583000
2017-03-08278.00279.00277.00278.00280007789000
2017-03-07279.00279.00278.00278.00110003065000
2017-03-06280.00280.00278.00278.00220006148000
2017-03-03278.00279.00276.00279.00240006663000
2017-03-02280.00281.00278.00278.004300011998000
2017-03-01280.00282.00277.00278.004900013680000
2017-02-28273.00278.00273.00278.006400017617000
2017-02-27275.00275.00272.00272.00330009040000
2017-02-24275.00275.00273.00274.00280007679000
2017-02-23273.00274.00273.00274.00230006295000
2017-02-22272.00274.00272.00273.006900018806000
2017-02-21272.00272.00272.00272.00330008976000
2017-02-20271.00272.00271.00271.0060001627000
2017-02-17270.00272.00270.00272.0090002437000
2017-02-16270.00271.00269.00270.005900015934000
2017-02-15272.00272.00270.00270.00170004609000
2017-02-14272.00272.00271.00271.00110002986000
2017-02-13272.00272.00270.00272.00360009755000
2017-02-10271.00272.00270.00272.00350009485000
2017-02-09270.00270.00269.00270.00150004048000
2017-02-08270.00270.00269.00270.00170004577000
2017-02-07271.00271.00268.00269.00220005921000
2017-02-06272.00272.00271.00271.0090002442000
2017-02-03270.00272.00270.00272.00110002981000
2017-02-02270.00271.00269.00270.00220005928000
2017-02-01270.00272.00268.00271.00260007026000
2017-01-31267.00270.00267.00268.005700015335000
2017-01-30270.00270.00267.00268.00340009144000
2017-01-27271.00271.00269.00270.00260007034000
2017-01-26271.00271.00269.00270.004300011613000
2017-01-25272.00272.00270.00271.00300008139000
2017-01-24268.00272.00268.00272.008900023962000
2017-01-23268.00268.00265.00268.00290007749000
2017-01-20268.00269.00268.00268.0040001074000
2017-01-19268.00269.00267.00268.00210005620000
2017-01-18270.00270.00267.00270.00310008310000
2017-01-17273.00273.00269.00271.003900010572000
2017-01-16274.00275.00273.00273.00260007120000
2017-01-13272.00274.00268.00274.005900016006000
2017-01-12273.00275.00269.00275.007200019587000
2017-01-11272.00275.00272.00275.00270007381000
2017-01-10272.00272.00270.00272.003800010313000
2017-01-06265.00273.00265.00270.007700020699000
2017-01-05261.00267.00261.00265.0010700028282000
2017-01-04258.00264.00257.00260.006800017699000
2016-12-30254.00255.00254.00255.00130003312000
2016-12-29255.00256.00254.00255.00320008165000
2016-12-28255.00255.00252.00254.00330008363000
2016-12-27253.00256.00250.00256.004200010606000
2016-12-26255.00256.00252.00252.00390009899000
2016-12-22256.00257.00253.00255.006100015583000
2016-12-21257.00260.00255.00257.007600019609000
2016-12-20252.00256.00252.00256.00280007100000
2016-12-19250.00253.00250.00251.004000010028000
2016-12-16250.00251.00246.00251.006600016442000
2016-12-15254.00254.00249.00251.00260006524000
2016-12-14250.00254.00249.00254.00250006275000
2016-12-13248.00250.00248.00250.00200004968000
2016-12-12250.00250.00248.00249.00110002744000
2016-12-09253.00254.00246.00248.007300018289000
2016-12-08248.00256.00248.00252.007200018203000
2016-12-07245.00248.00245.00246.00310007625000
2016-12-06241.00244.00241.00243.00170004126000
2016-12-05241.00241.00241.00241.0090002169000
2016-12-02241.00244.00240.00241.004300010385000
2016-12-01241.00242.00240.00240.00350008423000
2016-11-30239.00241.00237.00240.00380009076000
2016-11-29240.00241.00234.00240.00390009302000
2016-11-28243.00243.00240.00240.00280006744000
2016-11-25239.00242.00239.00240.004700011283000
2016-11-24241.00243.00239.00239.005100012277000
2016-11-22236.00241.00236.00238.004400010484000
2016-11-21232.00236.00232.00236.00300007016000
2016-11-18233.00235.00231.00232.00320007451000
2016-11-17234.00234.00230.00233.00420009715000
2016-11-16235.00235.00232.00234.00170003974000
2016-11-15236.00237.00231.00234.00390009164000
2016-11-14231.00236.00230.00236.00340007916000
2016-11-11231.00232.00230.00231.0080001847000
2016-11-10228.00234.00228.00230.00140003218000
2016-11-09230.00230.00223.00225.00370008379000
2016-11-08229.00232.00229.00229.00190004372000
2016-11-07230.00231.00227.00229.00210004819000
2016-11-04230.00231.00229.00230.00180004135000
2016-11-02232.00233.00231.00231.0080001852000
2016-11-01232.00233.00231.00233.00290006720000
2016-10-31238.00245.00231.00234.005700013535000
2016-10-28243.00243.00242.00242.00110002668000
2016-10-27241.00242.00239.00240.00170004089000
2016-10-26240.00241.00240.00241.0090002162000
2016-10-25243.00243.00238.00241.00370008919000
2016-10-24242.00243.00239.00243.00210005079000
2016-10-21238.00241.00238.00240.00280006708000
2016-10-20238.00238.00236.00238.0080001900000
2016-10-19235.00238.00235.00238.00240005686000
2016-10-18236.00237.00232.00232.005000011765000
2016-10-17233.00235.00233.00235.00220005154000
2016-10-14230.00232.00230.00232.0060001388000
2016-10-13232.00232.00229.00229.00240005533000

   ※ 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