[8077 大証1部] 小林産 日足 時系列データ

[8077 大証1部] 小林産 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12273.00275.00268.00275.00358009760900
2013-07-11273.00275.00267.00274.00289007822200
2013-07-10275.00275.00266.00271.008090021900800
2013-07-09275.00277.00271.00275.003720010179900
2013-07-08273.00287.00270.00272.0024980069403200
2013-07-05270.00273.00267.00267.004700012659000
2013-07-04272.00278.00265.00273.005830015788800
2013-07-03275.00275.00266.00274.004310011723900
2013-07-02275.00275.00266.00273.008960024434400
2013-07-01252.00267.00252.00267.008690022704100
2013-06-28246.00258.00245.00251.006470016155600
2013-06-27242.00245.00242.00243.002700657400
2013-06-26245.00248.00242.00242.00136003343800
2013-06-25245.00245.00240.00240.00127003096000
2013-06-24237.00243.00237.00242.00130003101900
2013-06-21236.00245.00234.00244.00307007360700
2013-06-20240.00240.00236.00238.004100978600
2013-06-19240.00244.00235.00244.003800907700
2013-06-18239.00244.00235.00240.0092002187000
2013-06-17244.00244.00240.00244.00800194400
2013-06-14240.00242.00240.00240.001300312900
2013-06-13240.00244.00235.00240.00281006678500
2013-06-12249.00250.00234.00244.00383009373400
2013-06-11245.00253.00245.00250.004730011762400
2013-06-10236.00245.00236.00240.00136003280300
2013-06-07227.00249.00223.00244.00170004007900
2013-06-06246.00249.00230.00243.00385009134800
2013-06-05249.00252.00244.00251.00361008901900
2013-06-04248.00248.00241.00247.0046001127300
2013-06-03250.00250.00245.00246.00124003057700
2013-05-31245.00248.00240.00248.00106002612600
2013-05-30244.00247.00235.00242.00199004837000
2013-05-29244.00248.00242.00248.0041001006300
2013-05-28245.00245.00232.00243.00108002567900
2013-05-27245.00249.00222.00245.007100016518000
2013-05-24244.00254.00244.00251.00194004823600
2013-05-23248.00255.00236.00245.004650011487700
2013-05-22247.00258.00242.00247.00231005735500
2013-05-21248.00249.00241.00247.00137003347100
2013-05-20250.00250.00245.00248.00103002546000
2013-05-17241.00250.00241.00249.0053001305900
2013-05-16253.00253.00238.00248.00190004649500
2013-05-15249.00256.00244.00253.00170004229500
2013-05-14252.00256.00246.00251.00107002688500
2013-05-13251.00252.00246.00252.00130003239300
2013-05-10251.00252.00245.00251.00196004861500
2013-05-09257.00257.00246.00250.00317007985500
2013-05-08252.00258.00244.00258.0012000030408100
2013-05-07235.00245.00234.00244.00297007153400
2013-05-02234.00235.00230.00232.00164003822400
2013-05-01233.00240.00228.00235.00121002839000
2013-04-30230.00233.00225.00233.00157003616500
2013-04-26230.00230.00226.00229.0098002240000
2013-04-25226.00229.00221.00226.00185004175400
2013-04-24230.00231.00228.00230.00129002959700
2013-04-23228.00230.00226.00228.00156003561200
2013-04-22225.00230.00224.00226.00133003024500
2013-04-19223.00225.00222.00224.0069001544300
2013-04-18223.00224.00219.00224.00212004680900
2013-04-17223.00226.00218.00226.00188004158100
2013-04-16223.00226.00221.00225.004400982500
2013-04-15227.00227.00225.00225.002300518200
2013-04-12228.00228.00221.00228.00176003960200
2013-04-11229.00230.00222.00229.0092002091900
2013-04-10222.00229.00222.00225.00106002392000
2013-04-09224.00225.00212.00224.00156003407000
2013-04-08220.00225.00220.00225.00106002369700
2013-04-05218.00227.00218.00223.00191004223500
2013-04-04223.00223.00218.00220.0049001078200
2013-04-03225.00225.00221.00224.001600358000
2013-04-02217.00219.00209.00219.006150013155900
2013-04-01230.00230.00224.00224.00176003997900
2013-03-29239.00239.00231.00232.00135003185800
2013-03-28239.00240.00227.00240.00198004682500
2013-03-27224.00240.00224.00240.00131003041800
2013-03-26224.00224.00216.00223.00117002590300
2013-03-25224.00225.00224.00224.00113002533800
2013-03-22224.00226.00223.00223.00166003717800
2013-03-21224.00229.00221.00227.00218004885400
2013-03-19227.00227.00221.00225.00130002907800
2013-03-18228.00228.00211.00227.00200004448700
2013-03-15229.00231.00219.00228.00149003357800
2013-03-14232.00241.00223.00228.008990020944100
2013-03-13216.00229.00216.00226.00425009324900
2013-03-12215.00216.00212.00216.00158003396500
2013-03-11213.00218.00213.00216.00116002498100
2013-03-08210.00213.00210.00212.00152003204500
2013-03-07210.00213.00208.00211.00350007343000
2013-03-06212.00215.00211.00214.00164003486600
2013-03-05209.00212.00209.00212.00150003150600
2013-03-04213.00213.00208.00213.00152003212000
2013-03-01211.00212.00207.00211.00129002703100
2013-02-28209.00212.00205.00211.0098002043200
2013-02-27210.00211.00209.00209.003800796600
2013-02-26209.00210.00208.00210.00700146200
2013-02-25210.00212.00209.00210.00124002605200
2013-02-22208.00208.00203.00208.0081001658800
2013-02-21209.00210.00207.00207.004700981500
2013-02-20208.00210.00204.00210.0069001432000
2013-02-19206.00208.00201.00208.003600738800
2013-02-18204.00212.00200.00204.00303006182500
2013-02-15209.00213.00197.00213.00206004166300
2013-02-14204.00208.00203.00208.003900799300
2013-02-13215.00217.00204.00207.00110002306900
2013-02-12218.00218.00214.00217.00253005478800
2013-02-08217.00218.00213.00218.00233005027700
2013-02-07218.00218.00213.00218.00164003556700
2013-02-06212.00217.00212.00217.00237005094400
2013-02-05213.00215.00206.00212.00341007197100
2013-02-04215.00216.00213.00214.00281006024900
2013-02-01206.00213.00205.00212.005770012000700
2013-01-31206.00206.00203.00205.00170003474600
2013-01-30203.00206.00201.00206.00247005036900
2013-01-29204.00205.00200.00203.00127002588100
2013-01-28200.00202.00199.00202.00253005066300
2013-01-25200.00200.00197.00197.0083001651300
2013-01-24196.00197.00195.00197.0096001876700
2013-01-23197.00198.00194.00196.0059001153800
2013-01-22198.00199.00188.00194.005560010812800
2013-01-21196.00199.00195.00198.00307006042900
2013-01-18189.00196.00189.00194.00152002938500
2013-01-17189.00191.00187.00189.00225004239900
2013-01-16198.00198.00189.00189.00449008653500
2013-01-15198.00199.00197.00198.00278005507700
2013-01-11200.00200.00195.00198.00136002690000
2013-01-10195.00198.00192.00197.00126002448000
2013-01-09193.00194.00191.00194.00100001927900
2013-01-08193.00193.00191.00193.00148002852900
2013-01-07193.00197.00190.00193.005460010523200
2013-01-04194.00196.00187.00189.00432008292800
2012-12-28192.00195.00187.00194.00319006101000
2012-12-27187.00194.00185.00193.00256004840300
2012-12-26184.00187.00182.00187.00154002838600
2012-12-25189.00189.00181.00185.00211003932500
2012-12-21187.00189.00182.00185.0071001317600
2012-12-20182.00191.00182.00186.00494009243600
2012-12-19176.00187.00176.00184.008470015436600
2012-12-18174.00179.00169.00174.00237004133200
2012-12-17176.00178.00171.00174.00290005096500
2012-12-14165.00183.00160.00181.009330016040400
2012-12-13167.00169.00160.00169.00294004845500
2012-12-12168.00168.00164.00167.0093001547300
2012-12-11164.00168.00164.00167.0076001265400
2012-12-10164.00165.00164.00164.00166002726300
2012-12-07162.00165.00160.00161.00120001940200
2012-12-06161.00164.00160.00162.0066001066300
2012-12-05160.00162.00159.00159.00115001841800
2012-12-04165.00165.00162.00164.00117001917500
2012-12-03163.00166.00156.00164.00228003661700
2012-11-30164.00164.00160.00163.00297004859900
2012-11-29159.00163.00158.00162.00364005819400
2012-11-28159.00160.00155.00156.00287004504700
2012-11-27160.00162.00157.00158.0087001382000
2012-11-26163.00163.00157.00160.00116001858500
2012-11-22160.00162.00159.00161.003800608100
2012-11-21158.00162.00157.00159.006300998800
2012-11-20159.00159.00158.00158.001000158500
2012-11-19159.00159.00156.00158.003400533600
2012-11-16156.00159.00156.00159.002600409200
2012-11-15155.00158.00155.00158.004400688700
2012-11-14157.00157.00152.00156.003000460500
2012-11-13153.00159.00153.00158.001700264900
2012-11-12157.00157.00154.00154.003400527600
2012-11-09155.00160.00155.00158.004300678100
2012-11-08160.00162.00158.00160.003500559200
2012-11-07160.00162.00160.00162.002700434800
2012-11-06160.00163.00160.00163.001500243500
2012-11-05161.00162.00160.00162.00159002554900
2012-11-02161.00165.00161.00164.00169002749900
2012-11-01163.00164.00159.00164.003900631800
2012-10-31160.00164.00158.00164.006200999500
2012-10-30157.00160.00157.00159.004800759500
2012-10-29156.00161.00152.00161.00267004187800
2012-10-26162.00167.00162.00164.00188003082500
2012-10-25163.00165.00163.00164.0062001012500
2012-10-24162.00166.00162.00163.0078001270500
2012-10-23164.00173.00160.00163.0093001515100
2012-10-22165.00167.00163.00167.002000327400
2012-10-19166.00167.00164.00165.00900148700
2012-10-18163.00168.00160.00168.0081001322200
2012-10-17163.00163.00162.00162.001900308900
2012-10-16164.00165.00163.00164.002100344900
2012-10-15164.00164.00164.00164.00800131200
2012-10-12167.00167.00163.00164.002900474400
2012-10-11164.00167.00164.00167.002300380700
2012-10-10168.00168.00163.00164.003100512400
2012-10-09162.00166.00162.00163.002700440100
2012-10-05166.00166.00163.00164.00185003056600
2012-10-04167.00173.00165.00170.0090001517300
2012-10-03175.00175.00162.00166.00169002854000
2012-10-02173.00175.00170.00175.0085001469700
2012-10-01166.00174.00166.00172.0077001301100
2012-09-28166.00167.00166.00166.002500416600
2012-09-27163.00166.00163.00166.004600751000
2012-09-26165.00166.00164.00166.002600429100
2012-09-25165.00165.00163.00165.005300873800
2012-09-24163.00164.00163.00164.0060098100
2012-09-21163.00163.00160.00163.0077001251000
2012-09-20164.00164.00161.00163.003300536100
2012-09-19162.00164.00161.00164.002400389900
2012-09-18165.00165.00156.00162.0080001286000
2012-09-14166.00166.00164.00165.004900811400
2012-09-13163.00165.00163.00165.003900637800
2012-09-12163.00163.00163.00163.0020032600
2012-09-11161.00164.00158.00164.005800931500
2012-09-10164.00166.00162.00164.0040065600
2012-09-07161.00164.00161.00161.001300209600
2012-09-06159.00164.00158.00164.002300372500
2012-09-05163.00163.00158.00159.00237003847800
2012-09-04163.00164.00163.00163.002100342900
2012-09-03165.00165.00163.00163.002500409500
2012-08-31164.00166.00164.00165.0080001315800
2012-08-30165.00165.00163.00163.003400557000
2012-08-29165.00165.00165.00165.001000165000
2012-08-28165.00165.00164.00165.001200197900
2012-08-27165.00165.00165.00165.004000660000
2012-08-24165.00165.00164.00165.002100346000
2012-08-23163.00165.00163.00165.003500573600
2012-08-22164.00164.00163.00164.001400228600
2012-08-21164.00164.00164.00164.001200196800
2012-08-20164.00165.00164.00165.0050082300
2012-08-17164.00165.00164.00164.001800295400
2012-08-16163.00165.00163.00164.002400394100
2012-08-15162.00163.00162.00163.001700276900
2012-08-14163.00163.00160.00162.002700435800
2012-08-13159.00163.00159.00163.004800772100
2012-08-10164.00164.00161.00163.003500565400
2012-08-09164.00164.00163.00163.001500245500
2012-08-08162.00162.00160.00161.002500403000
2012-08-07163.00164.00160.00164.005100830800
2012-08-06160.00162.00155.00160.00168002677200
2012-08-03160.00164.00159.00164.005900942900
2012-08-02163.00163.00160.00162.002600420200
2012-08-01165.00165.00161.00163.00102001655300
2012-07-31162.00163.00160.00163.00174002804000
2012-07-30164.00166.00161.00161.0083001355600
2012-07-27162.00166.00162.00162.00147002397400
2012-07-26166.00166.00159.00160.00120001924400
2012-07-25168.00168.00161.00167.00133002200000
2012-07-24169.00169.00163.00169.0097001612800
2012-07-23173.00173.00169.00169.001700288100
2012-07-20178.00178.00173.00173.00144002560800
2012-07-19174.00177.00174.00177.002100369100
2012-07-18172.00175.00171.00174.004100708100
2012-07-17170.00170.00170.00170.001500255000
2012-07-13170.00170.00170.00170.002000340000
2012-07-12170.00172.00169.00170.0073001240900
2012-07-11175.00175.00164.00170.00137002322400
2012-07-10174.00177.00173.00177.004500782900
2012-07-09178.00183.00177.00180.001300232000

   ※ 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