[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 
2017-03-27282.00284.00280.00283.00350009873000
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
2016-10-12232.00232.00230.00232.00190004385000
2016-10-11228.00230.00227.00230.00340007773000
2016-10-07225.00226.00225.00226.00120002708000
2016-10-06222.00226.00221.00224.00200004449000
2016-10-05219.00222.00219.00220.00150003314000
2016-10-04220.00221.00219.00219.00180003957000
2016-10-03221.00221.00219.00220.0090001980000
2016-09-30220.00221.00220.00221.0060001321000
2016-09-29220.00221.00220.00220.00340007482000
2016-09-28219.00220.00219.00220.003000659000
2016-09-27217.00219.00217.00218.00190004137000
2016-09-26217.00218.00217.00217.00170003693000
2016-09-23217.00218.00217.00217.00260005650000
2016-09-21217.00218.00217.00217.00170003693000
2016-09-20218.00218.00217.00217.00220004790000
2016-09-16219.00219.00218.00219.00160003499000
2016-09-15219.00219.00218.00219.00120002625000
2016-09-14218.00222.00218.00219.00280006117000
2016-09-13221.00221.00220.00220.0050001102000
2016-09-12219.00221.00218.00221.003000658000
2016-09-09222.00222.00220.00222.00100002209000
2016-09-08221.00222.00220.00222.00110002430000
2016-09-07221.00222.00221.00222.0080001770000
2016-09-06222.00223.00218.00222.00320007063000
2016-09-05223.00225.00223.00223.0060001343000
2016-09-02224.00224.00222.00223.00110002449000
2016-09-01222.00223.00222.00222.00110002446000
2016-08-31224.00224.00219.00220.0011200024604000
2016-08-30226.00226.00224.00224.0050001128000
2016-08-29226.00229.00224.00226.00110002482000
2016-08-26233.00233.00226.00226.0080001834000
2016-08-25233.00233.00230.00230.00160003722000
2016-08-24230.00230.00226.00230.00200004569000
2016-08-23226.00226.00226.00226.004000904000
2016-08-22223.00223.00223.00223.002000446000
2016-08-19223.00223.00223.00223.001000223000
2016-08-18225.00227.00224.00224.0050001130000
2016-08-17226.00226.00224.00225.0060001351000
2016-08-16227.00227.00226.00226.0060001360000
2016-08-15231.00231.00231.00231.001000231000
2016-08-12229.00229.00228.00228.0080001826000
2016-08-10230.00231.00229.00229.00110002529000
2016-08-09231.00234.00229.00230.0090002079000
2016-08-08231.00231.00230.00231.0050001152000
2016-08-05229.00229.00228.00228.0050001141000
2016-08-04232.00232.00228.00229.0060001377000
2016-08-03232.00234.00230.00234.0060001389000
2016-08-02232.00232.00232.00232.001000232000
2016-08-01238.00238.00230.00230.00290006724000
2016-07-29228.00235.00228.00235.00140003257000
2016-07-28233.00235.00229.00229.00260006056000
2016-07-27225.00233.00225.00232.00310007123000
2016-07-26228.00229.00225.00228.00270006156000
2016-07-25222.00225.00222.00224.00340007581000
2016-07-22221.00222.00218.00218.00140003070000
2016-07-21221.00223.00219.00219.00190004190000
2016-07-20225.00225.00218.00218.00120002653000
2016-07-19221.00223.00221.00223.0070001549000
2016-07-15225.00226.00224.00224.0050001126000
2016-07-14225.00226.00223.00223.0070001574000
2016-07-13220.00222.00220.00222.0090001982000
2016-07-12217.00218.00217.00217.0050001087000
2016-07-11215.00215.00215.00215.001000215000
2016-07-08218.00218.00212.00212.0070001520000
2016-07-07218.00219.00218.00218.0090001967000
2016-07-06222.00222.00222.00222.001000222000
2016-07-05224.00224.00219.00219.00130002853000
2016-07-04224.00224.00224.00224.001000224000
2016-07-01222.00222.00222.00222.002000444000
2016-06-30220.00221.00219.00219.003000660000
2016-06-2900
2016-06-28215.00217.00215.00217.002000432000
2016-06-27221.00221.00215.00215.00200004414000
2016-06-24224.00224.00206.00217.00310006707000
2016-06-23221.00221.00221.00221.004000884000
2016-06-22222.00222.00219.00221.0060001324000
2016-06-21219.00219.00218.00218.003000655000
2016-06-20220.00221.00217.00220.00200004388000
2016-06-17220.00220.00220.00220.001000220000
2016-06-16223.00224.00220.00220.0080001777000
2016-06-15223.00226.00223.00226.003000675000
2016-06-14224.00227.00223.00223.00220004923000
2016-06-13224.00229.00224.00224.00110002475000
2016-06-10224.00226.00223.00226.00120002688000
2016-06-0900
2016-06-08226.00227.00226.00227.004000905000
2016-06-07230.00232.00227.00227.0050001146000
2016-06-06234.00234.00229.00229.00110002561000
2016-06-03229.00236.00229.00233.00170003970000
2016-06-02231.00232.00231.00232.002000463000
2016-06-01232.00232.00229.00229.004000920000
2016-05-31232.00232.00231.00232.0090002087000
2016-05-30234.00234.00234.00234.003000702000
2016-05-27230.00230.00230.00230.002000460000
2016-05-26237.00237.00229.00232.00120002815000
2016-05-25237.00237.00235.00235.00120002840000
2016-05-24234.00234.00234.00234.0070001638000
2016-05-23231.00232.00231.00232.0050001158000
2016-05-20232.00232.00228.00228.004000921000
2016-05-19232.00232.00232.00232.00130003016000
2016-05-18223.00231.00221.00231.00340007604000
2016-05-17223.00224.00221.00223.0070001558000
2016-05-16224.00224.00221.00221.00230005110000
2016-05-13223.00224.00221.00224.0070001559000
2016-05-12221.00223.00221.00223.0080001771000
2016-05-11225.00226.00225.00226.004000902000
2016-05-10221.00224.00221.00221.00100002217000
2016-05-09223.00223.00221.00221.00150003339000
2016-05-06223.00223.00223.00223.001000223000
2016-05-02229.00229.00225.00225.00100002269000
2016-04-28235.00235.00231.00231.0080001867000
2016-04-27238.00238.00234.00235.0060001411000
2016-04-26240.00240.00239.00239.003000719000
2016-04-25238.00241.00237.00240.005400012892000
2016-04-22237.00237.00230.00237.00180004217000
2016-04-21236.00238.00229.00238.00250005834000
2016-04-20239.00240.00239.00240.0060001437000
2016-04-19234.00240.00234.00237.004400010488000
2016-04-18235.00240.00233.00234.00370008733000
2016-04-15225.00234.00225.00230.00190004383000
2016-04-14220.00227.00220.00225.0060001345000
2016-04-13221.00224.00221.00224.00140003111000
2016-04-12216.00219.00216.00219.0080001734000
2016-04-11216.00216.00216.00216.002000432000
2016-04-08216.00216.00212.00216.0090001935000
2016-04-07213.00219.00213.00216.004000861000
2016-04-06221.00221.00221.00221.0050001105000
2016-04-05225.00225.00225.00225.0060001350000
2016-04-04225.00225.00225.00225.003000675000
2016-04-01234.00234.00226.00226.00120002751000
2016-03-31231.00234.00230.00234.0080001856000
2016-03-30231.00231.00231.00231.0050001155000
2016-03-29234.00234.00230.00234.00220005107000
2016-03-28241.00242.00240.00242.00240005787000
2016-03-25237.00241.00237.00241.00280006661000
2016-03-24239.00241.00237.00239.00250005990000
2016-03-23239.00239.00237.00238.00210005006000
2016-03-22238.00238.00237.00237.00160003802000
2016-03-18238.00240.00236.00236.00120002847000

   ※ 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