[8078 東証1部] 阪和興業 日足 時系列データ

[8078 東証1部] 阪和興業 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-213970.004065.003970.004030.00218400877910500
2017-11-203910.003950.003895.003915.00154100603687000
2017-11-173985.004010.003900.003910.00128400506171500
2017-11-163975.003990.003935.003940.00146900580580000
2017-11-154080.004080.003945.003965.00142700570435500
2017-11-144165.004215.004110.004125.00188900783514500
2017-11-134215.004250.004110.004175.00182500763629000
2017-11-104315.004400.004095.004285.002881001233829500
2017-11-094435.004485.004345.004405.00173800768590500
2017-11-084380.004405.004350.004395.00106200465671500
2017-11-074335.004415.004315.004410.00146700642824000
2017-11-064325.004355.004295.004345.0090100389925000
2017-11-024330.004385.004310.004360.0070000304895500
2017-11-014340.004350.004310.004325.0083700362369500
2017-10-314225.004310.004225.004285.00126700542613000
2017-10-304265.004310.004230.004275.002542001086115500
2017-10-274235.004300.004220.004285.00133600572144500
2017-10-264210.004230.004200.004205.0083700352259500
2017-10-254250.004275.004230.004240.00105800450080000
2017-10-244140.004230.004140.004220.00161700680220500
2017-10-234130.004175.004095.004145.00102600424396000
2017-10-204055.004095.004055.004085.0074000302119500
2017-10-194125.004140.004070.004095.0079100323840000
2017-10-184110.004110.004075.004100.0077000315273500
2017-10-174125.004145.004085.004120.00118100486069000
2017-10-164090.004120.004045.004095.00163800669813000
2017-10-133990.004055.003990.004040.00171700692809000
2017-10-124085.004090.004035.004035.00127800517546500
2017-10-114065.004080.004040.004055.00132000535570000
2017-10-104055.004140.004055.004075.00140300572389000
2017-10-064055.004055.003990.004045.00122700494299500
2017-10-054050.004095.004040.004060.00156100635101500
2017-10-043985.004065.003960.004040.002669001075055000
2017-10-034035.004080.003975.004005.002637001057885500
2017-10-024050.004080.003980.004030.00221800893424500
2017-09-293960.004045.003960.004035.003527001418392000
2017-09-283845.003990.003830.003945.004038001589149500
2017-09-273795.003865.003725.003785.00221200835775500
2017-09-26782.00787.00777.00783.00609000476201000
2017-09-25795.00797.00788.00790.00737000583476000
2017-09-22777.00789.00775.00788.0013650001068960000
2017-09-21779.00780.00764.00769.00847000653207000
2017-09-20766.00784.00766.00782.001047000815466000
2017-09-19767.00772.00759.00767.001016000777969000
2017-09-15755.00762.00755.00760.00981000744736000
2017-09-14765.00767.00758.00764.00556000423798000
2017-09-13761.00775.00758.00765.00715000548417000
2017-09-12755.00766.00755.00759.00904000687422000
2017-09-11741.00748.00739.00747.00561000417789000
2017-09-08730.00739.00728.00732.00781000572196000
2017-09-07732.00733.00727.00729.00516000376609000
2017-09-06720.00733.00716.00730.00699000507236000
2017-09-05732.00733.00721.00725.00716000519847000
2017-09-04732.00733.00719.00732.00715000519562000
2017-09-01746.00746.00730.00737.00744000547396000
2017-08-31746.00750.00728.00739.00726000535436000
2017-08-30745.00748.00739.00744.00644000477786000
2017-08-29728.00739.00721.00738.00918000673832000
2017-08-28728.00736.00724.00735.00692000506065000
2017-08-25715.00731.00713.00728.00803000582831000
2017-08-24722.00727.00710.00714.00736000527070000
2017-08-23742.00743.00725.00726.00613000447411000
2017-08-22729.00737.00729.00735.00520000381804000
2017-08-21729.00729.00718.00727.00681000493126000
2017-08-18727.00730.00722.00726.00841000610115000
2017-08-17745.00747.00738.00739.00527000390928000
2017-08-16750.00751.00739.00745.001063000791237000
2017-08-15763.00770.00746.00751.0013880001047701000
2017-08-14796.00798.00753.00756.0016090001232557000
2017-08-10820.00837.00728.00800.0035770002825863000
2017-08-09822.00825.00802.00805.00760000613958000
2017-08-08822.00825.00816.00821.00480000394010000
2017-08-07816.00823.00812.00821.00610000498509000
2017-08-04808.00812.00802.00807.00541000435960000
2017-08-03795.00810.00793.00809.00640000513405000
2017-08-02792.00799.00790.00796.00792000630058000
2017-08-01789.00795.00785.00789.00778000614285000
2017-07-31797.00797.00788.00789.001007000796668000
2017-07-28795.00797.00790.00795.00652000517748000
2017-07-27802.00804.00795.00799.00593000474336000
2017-07-26809.00810.00800.00805.00857000688898000
2017-07-25818.00819.00807.00808.00690000560817000
2017-07-24818.00825.00816.00823.00303000248883000
2017-07-21822.00830.00821.00827.00601000496441000
2017-07-20829.00839.00827.00837.00520000434336000
2017-07-19822.00829.00812.00827.001013000832933000
2017-07-18828.00838.00823.00836.00974000808818000
2017-07-14822.00844.00819.00843.00875000731104000
2017-07-13831.00831.00818.00822.00685000563290000
2017-07-12837.00837.00830.00832.00521000433953000
2017-07-11845.00846.00837.00838.00754000633611000
2017-07-10838.00847.00829.00844.0014000001178464000
2017-07-07811.00820.00806.00808.00628000509502000
2017-07-06816.00822.00812.00817.00905000738674000
2017-07-05813.00821.00807.00821.00865000705736000
2017-07-04810.00815.00803.00807.00746000602868000
2017-07-03799.00812.00792.00809.00813000655899000
2017-06-30791.00804.00790.00804.0012750001017822000
2017-06-29790.00805.00790.00798.0016120001286741000
2017-06-28778.00784.00775.00778.00618000482475000
2017-06-27774.00778.00772.00777.00466000361248000
2017-06-26758.00768.00752.00767.001200000913131000
2017-06-23771.00774.00760.00760.00640000489975000
2017-06-22773.00776.00767.00769.00896000689873000
2017-06-21780.00783.00777.00778.00605000471728000
2017-06-20781.00792.00780.00787.00967000761294000
2017-06-19780.00785.00775.00776.00801000623077000
2017-06-16787.00793.00777.00783.0012820001002676000
2017-06-15791.00794.00781.00782.00924000725403000
2017-06-14802.00806.00797.00797.00826000660986000
2017-06-13794.00801.00789.00795.001172000932982000
2017-06-12787.00800.00787.00795.00706000561771000
2017-06-09786.00792.00780.00787.00731000575174000
2017-06-08782.00793.00781.00786.00638000502492000
2017-06-07782.00787.00778.00784.00620000485578000
2017-06-06778.00787.00775.00782.00895000700052000
2017-06-05780.00786.00769.00783.00860000669644000
2017-06-02779.00790.00779.00783.00868000680886000
2017-06-01768.00780.00768.00776.00639000495489000
2017-05-31780.00783.00768.00771.00854000660028000
2017-05-30779.00788.00770.00785.00905000707098000
2017-05-29779.00784.00769.00779.00941000730481000
2017-05-26800.00801.00784.00784.00947000747022000
2017-05-25802.00806.00794.00802.00868000695560000
2017-05-24815.00818.00801.00810.001049000847733000
2017-05-23823.00826.00803.00806.0018340001488902000
2017-05-22799.00803.00784.00793.00787000622851000
2017-05-19788.00794.00784.00791.001008000795678000
2017-05-18809.00809.00789.00791.001138000904112000
2017-05-17828.00832.00821.00824.00996000820684000
2017-05-16863.00864.00827.00837.0018500001554331000
2017-05-15868.00873.00844.00857.0028330002427291000
2017-05-12818.00871.00811.00851.0022050001851668000
2017-05-11820.00821.00813.00818.00498000407383000
2017-05-10820.00823.00816.00819.00548000449233000
2017-05-09821.00826.00815.00822.00675000553527000
2017-05-08807.00825.00801.00823.001140000927460000
2017-05-02790.00799.00790.00794.00600000477483000
2017-05-01788.00790.00783.00790.00541000426202000
2017-04-28787.00793.00786.00790.00654000516934000
2017-04-27778.00789.00778.00789.00531000417211000
2017-04-26779.00789.00778.00787.00438000343972000
2017-04-25764.00775.00762.00772.00663000510849000
2017-04-24772.00774.00759.00763.00542000413720000
2017-04-21747.00763.00743.00761.00675000509451000
2017-04-20732.00744.00732.00739.00668000493728000
2017-04-19738.00743.00730.00739.00880000648816000
2017-04-18749.00757.00745.00745.00624000467491000
2017-04-17732.00741.00730.00739.00346000254545000
2017-04-14740.00742.00735.00738.00513000379271000
2017-04-13746.00748.00729.00739.00624000460083000
2017-04-12753.00761.00750.00751.00440000331008000
2017-04-11764.00773.00762.00767.00528000404295000
2017-04-10771.00777.00761.00775.00751000578113000
2017-04-07772.00775.00763.00770.00819000629902000
2017-04-06785.00785.00759.00763.00706000541403000
2017-04-05780.00795.00779.00786.001205000949411000
2017-04-04781.00783.00767.00773.001017000788383000
2017-04-03798.00799.00782.00784.00632000497286000
2017-03-31815.00815.00791.00791.00738000590965000
2017-03-30811.00814.00804.00806.00691000558398000
2017-03-29816.00819.00811.00815.00439000357789000
2017-03-28804.00822.00804.00820.00609000498164000
2017-03-27805.00813.00802.00804.00587000473663000
2017-03-24808.00822.00806.00820.00752000614259000
2017-03-23811.00812.00804.00811.00635000513758000
2017-03-22818.00824.00812.00815.00658000537042000
2017-03-21844.00848.00829.00837.00990000829714000
2017-03-17820.00835.00818.00835.0015980001328230000
2017-03-16816.00827.00813.00827.00565000466017000
2017-03-15821.00826.00811.00817.00657000536833000
2017-03-14820.00824.00812.00821.00702000575058000
2017-03-13822.00827.00806.00809.00771000627788000
2017-03-10809.00820.00808.00818.00819000666429000
2017-03-09823.00824.00810.00814.00517000421515000
2017-03-08817.00820.00813.00815.00377000307245000
2017-03-07819.00824.00817.00820.00399000327123000
2017-03-06818.00825.00814.00825.00402000330727000
2017-03-03827.00829.00819.00823.00592000487457000
2017-03-02828.00831.00820.00828.00832000688731000
2017-03-01798.00819.00791.00815.00727000586748000
2017-02-28797.00812.00794.00806.00611000493019000
2017-02-27801.00804.00791.00797.00706000563354000
2017-02-24797.00828.00793.00811.0018670001517583000
2017-02-23778.00785.00773.00778.00594000461433000
2017-02-22779.00785.00775.00784.00712000556832000
2017-02-21779.00779.00768.00774.00598000462137000
2017-02-20775.00781.00775.00779.00368000286538000
2017-02-17774.00776.00764.00775.00703000542308000
2017-02-16773.00780.00768.00779.00468000363453000
2017-02-15777.00782.00768.00781.00864000672341000
2017-02-14768.00780.00763.00766.001203000925539000
2017-02-13727.00762.00727.00753.0013730001025645000
2017-02-10766.00774.00695.00727.0022730001657599000
2017-02-09770.00770.00751.00755.00634000480163000
2017-02-08769.00777.00756.00775.00626000480999000
2017-02-07768.00768.00761.00764.00372000284442000
2017-02-06770.00772.00761.00766.00270000206765000
2017-02-03773.00780.00762.00765.00481000369571000
2017-02-02776.00776.00765.00767.00366000281713000
2017-02-01764.00773.00759.00769.00561000430349000
2017-01-31765.00779.00763.00771.00627000483007000
2017-01-30773.00780.00771.00774.00781000604683000
2017-01-27791.00792.00783.00788.00477000375905000
2017-01-26783.00790.00779.00787.00556000436406000
2017-01-25775.00777.00769.00776.00374000289503000
2017-01-24748.00764.00748.00759.00504000382612000
2017-01-23749.00765.00747.00759.00412000312273000
2017-01-20748.00764.00748.00760.00438000332482000
2017-01-19755.00758.00749.00754.00568000427858000
2017-01-18734.00744.00728.00742.00449000331179000
2017-01-17745.00745.00729.00732.00799000587056000
2017-01-16747.00752.00743.00747.00485000361832000
2017-01-13750.00757.00749.00756.00673000507163000
2017-01-12771.00771.00743.00757.00753000568460000
2017-01-11775.00775.00767.00772.00495000381855000
2017-01-10773.00776.00760.00769.00664000510147000
2017-01-06773.00778.00769.00777.00622000481338000
2017-01-05782.00782.00773.00779.00608000472228000
2017-01-04771.00784.00770.00779.00763000594036000
2016-12-30752.00769.00751.00765.00503000383619000
2016-12-29768.00769.00755.00762.00641000487869000
2016-12-28780.00785.00776.00779.00523000407769000
2016-12-27763.00774.00763.00768.00556000428369000
2016-12-26773.00782.00764.00764.00617000474248000
2016-12-22763.00777.00762.00771.00635000488903000
2016-12-21770.00776.00761.00767.00665000510309000
2016-12-20767.00776.00763.00775.00620000478207000
2016-12-19776.00779.00765.00771.00717000552351000
2016-12-16786.00789.00780.00781.00725000567478000
2016-12-15772.00778.00769.00777.00909000703742000
2016-12-14763.00771.00756.00770.00868000663918000
2016-12-13770.00770.00754.00764.001031000784747000
2016-12-12780.00781.00760.00771.00782000602079000
2016-12-09767.00778.00766.00777.001183000913658000
2016-12-08760.00765.00754.00760.00970000735813000
2016-12-07751.00757.00750.00757.00895000675213000
2016-12-06753.00762.00749.00754.00859000647629000
2016-12-05749.00752.00745.00752.00437000327587000
2016-12-02763.00765.00749.00752.001001000755984000
2016-12-01750.00764.00747.00755.00958000724405000
2016-11-30747.00752.00741.00743.00695000517319000
2016-11-29741.00748.00738.00747.00835000621107000
2016-11-28749.00754.00743.00750.00633000473977000
2016-11-25750.00757.00740.00745.00895000668818000
2016-11-24749.00753.00744.00749.00877000656794000
2016-11-22735.00749.00735.00746.001153000858274000
2016-11-21730.00740.00727.00735.00642000471501000
2016-11-18729.00735.00725.00733.00965000705220000
2016-11-17710.00734.00707.00729.001176000852628000

   ※ 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。 

Twitter