[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 
2017-07-28795.00797.00790.00795.00652000517748000
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
2016-11-16710.00717.00706.00717.00762000543852000
2016-11-15708.00728.00706.00717.0016070001151095000
2016-11-14680.00730.00676.00709.0025220001792501000
2016-11-11650.00670.00637.00666.0017170001129852000
2016-11-10650.00652.00636.00648.00740000478331000
2016-11-09647.00655.00608.00610.001175000736717000
2016-11-08638.00648.00638.00647.00615000396394000
2016-11-07637.00645.00633.00640.00803000513040000
2016-11-04630.00637.00622.00628.00920000577448000
2016-11-02640.00640.00634.00638.00660000420385000
2016-11-01644.00650.00642.00646.00646000416813000
2016-10-31639.00649.00639.00643.00772000496569000
2016-10-28638.00642.00634.00640.001318000841305000
2016-10-27640.00643.00635.00638.001023000652981000
2016-10-26640.00647.00634.00647.00863000553897000
2016-10-25645.00646.00639.00644.00694000446036000
2016-10-24641.00645.00634.00644.00753000482538000
2016-10-21643.00645.00640.00645.00700000450128000
2016-10-20649.00650.00627.00645.0017370001108264000
2016-10-19653.00676.00651.00652.001355000891002000
2016-10-18645.00647.00637.00647.00845000543648000
2016-10-17647.00653.00640.00645.00917000591542000
2016-10-14637.00650.00637.00647.00899000578867000
2016-10-13636.00643.00633.00637.00678000431941000
2016-10-12626.00637.00626.00630.00615000389002000
2016-10-11631.00641.00631.00636.00493000313782000
2016-10-07630.00632.00627.00632.00338000212984000
2016-10-06629.00634.00625.00631.00605000381617000
2016-10-05620.00630.00618.00629.00742000464707000
2016-10-04616.00620.00612.00619.00424000261421000
2016-10-03613.00623.00608.00614.00760000467326000
2016-09-30606.00615.00603.00610.00500000304996000
2016-09-29619.00623.00615.00616.00712000440214000
2016-09-28604.00616.00599.00612.00945000574308000
2016-09-27600.00623.00592.00622.001184000723159000
2016-09-26610.00615.00608.00611.00638000389255000
2016-09-23610.00615.00600.00610.001168000711205000
2016-09-21591.00605.00587.00603.001518000904731000
2016-09-20582.00595.00582.00594.001055000622420000
2016-09-16593.00596.00583.00589.001265000744750000
2016-09-15583.00594.00582.00594.00798000469783000
2016-09-14580.00591.00580.00587.00735000431314000
2016-09-13590.00591.00582.00590.00749000440217000
2016-09-12588.00589.00582.00586.00657000384752000
2016-09-09596.00607.00592.00593.00899000536722000
2016-09-08597.00600.00589.00600.00672000401397000
2016-09-07585.00597.00585.00595.00634000375593000
2016-09-06585.00594.00583.00592.00618000363756000
2016-09-05582.00589.00582.00588.00551000323116000
2016-09-02582.00585.00577.00581.00623000361746000
2016-09-01580.00588.00579.00586.00806000471376000
2016-08-31575.00584.00573.00577.001150000665055000
2016-08-30575.00580.00566.00569.0024150001380001000
2016-08-29583.00587.00577.00584.00689000401983000
2016-08-26577.00581.00572.00573.00849000489286000
2016-08-25572.00583.00567.00573.00972000559560000
2016-08-24573.00576.00565.00574.00772000441371000
2016-08-23560.00564.00554.00557.00826000461652000
2016-08-22563.00570.00561.00570.00609000344913000
2016-08-19564.00570.00561.00567.00602000340513000
2016-08-18555.00558.00547.00556.00894000494238000
2016-08-17554.00560.00552.00558.00975000542441000
2016-08-16577.00577.00562.00563.00685000388795000
2016-08-15579.00583.00574.00578.00493000284510000
2016-08-12579.00591.00579.00589.001146000671929000
2016-08-10553.00587.00551.00579.001060000607042000
2016-08-09566.00583.00563.00583.00972000561978000
2016-08-08568.00568.00554.00566.00635000356672000
2016-08-05569.00569.00556.00558.00780000438155000
2016-08-04560.00571.00559.00571.00736000416797000
2016-08-03552.00561.00550.00555.001052000584744000
2016-08-02555.00562.00553.00553.00740000412702000
2016-08-01553.00561.00543.00561.00951000529103000
2016-07-29558.00558.00541.00554.00817000448734000
2016-07-28554.00562.00549.00557.001099000611487000
2016-07-27554.00556.00546.00551.001234000678808000
2016-07-26554.00556.00545.00551.001054000579906000
2016-07-25564.00572.00559.00564.001283000724678000

   ※ 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