[8090 東証1部] 昭光通商 日足 時系列データ

[8090 東証1部] 昭光通商 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-3095.0096.0095.0095.0011200010650000
2017-05-2996.0096.0095.0095.0012600012082000
2017-05-2696.0097.0096.0096.00900008645000
2017-05-2597.0097.0096.0096.0021500020837000
2017-05-2496.0097.0096.0097.0024800023824000
2017-05-2396.0096.0095.0095.0011200010725000
2017-05-2295.0096.0094.0096.0022300021300000
2017-05-1995.0095.0094.0094.0015500014609000
2017-05-1895.0095.0093.0094.0039900037611000
2017-05-1797.0097.0095.0095.0015600014971000
2017-05-1699.0099.0095.0097.0056600055109000
2017-05-15100.00100.0098.0099.0064300063839000
2017-05-1297.0099.0096.0099.0063300061808000
2017-05-1197.0097.0096.0097.0033500032261000
2017-05-1095.0097.0095.0097.0025600024593000
2017-05-0995.0097.0094.0096.0051900049535000
2017-05-0894.0095.0094.0095.0022400021205000
2017-05-0294.0095.0093.0094.0094500088372000
2017-05-0194.0094.0093.0093.00590005508000
2017-04-2894.0095.0093.0093.0033900031851000
2017-04-2795.0095.0093.0094.0023500022168000
2017-04-2694.0096.0093.0095.001108000104545000
2017-04-2588.0095.0088.0094.002020000185971000
2017-04-2489.0089.0087.0088.0032400028531000
2017-04-2189.0090.0087.0088.0052000045709000
2017-04-2089.0090.0087.0089.0052600046527000
2017-04-1986.0091.0085.0088.0063200055298000
2017-04-1882.0088.0082.0086.0083400070985000
2017-04-1781.0081.0080.0081.00460003724000
2017-04-1478.0081.0078.0081.0020700016469000
2017-04-1379.0080.0078.0079.0014500011434000
2017-04-1280.0080.0079.0080.0032400025859000
2017-04-1182.0082.0080.0080.0017100013849000
2017-04-1081.0082.0081.0082.00560004584000
2017-04-0782.0083.0081.0081.0018100014909000
2017-04-0683.0083.0080.0081.0017000013797000
2017-04-0582.0082.0081.0082.0020400016601000
2017-04-0483.0084.0081.0082.0021100017411000
2017-04-0384.0084.0083.0083.0026800022317000
2017-03-3185.0086.0084.0084.0019400016442000
2017-03-3085.0086.0085.0085.0013400011406000
2017-03-2985.0086.0085.0086.0017200014753000
2017-03-2885.0086.0085.0086.0021800018587000
2017-03-2787.0087.0085.0085.0021400018464000
2017-03-2486.0087.0086.0086.0014600012559000
2017-03-2387.0087.0086.0087.0019900017311000
2017-03-2288.0088.0087.0087.001040009111000
2017-03-2188.0088.0087.0088.0019400017065000
2017-03-1789.0089.0088.0088.0027300024169000
2017-03-1688.0089.0088.0089.0012200010774000
2017-03-1588.0089.0088.0088.0025500022469000
2017-03-1488.0089.0088.0089.0024700021819000
2017-03-1388.0088.0087.0088.0030600026890000
2017-03-1087.0088.0087.0087.0028800025106000
2017-03-0987.0088.0086.0087.0032000027914000
2017-03-0887.0088.0087.0088.0045400039635000
2017-03-0789.0089.0087.0088.0093100081871000
2017-03-0690.0091.0088.0090.0071400063925000
2017-03-0391.0092.0090.0090.0095600086726000
2017-03-0298.0098.0091.0092.003105000290580000
2017-03-0198.0099.0097.0099.0020000019593000
2017-02-2897.0099.0097.0098.0027700027156000
2017-02-2799.00100.0097.0097.0042600041752000
2017-02-2499.00100.0099.0099.0015300015168000
2017-02-23100.00100.0099.0099.0011100011084000
2017-02-22100.00101.0099.00100.0017000017003000
2017-02-21100.00101.00100.00101.0010200010258000
2017-02-20100.00101.0099.00101.0037200037010000
2017-02-17101.00101.0099.00100.00950009498000
2017-02-16101.00101.00100.00101.00950009526000
2017-02-1599.00102.0099.00101.0039200039155000
2017-02-14103.00103.0097.0098.001330000132670000
2017-02-13104.00105.00104.00104.0016200016890000
2017-02-10103.00104.00102.00104.0024100024917000
2017-02-09102.00103.00101.00101.0019000019377000
2017-02-08102.00103.00101.00103.0013400013676000
2017-02-07102.00103.00101.00102.0026300026822000
2017-02-06102.00104.00102.00104.0017900018527000
2017-02-03102.00102.00101.00101.00860008755000
2017-02-02103.00103.00101.00101.00630006424000
2017-02-01101.00102.00101.00102.0018100018377000
2017-01-31103.00103.00101.00101.0026700027338000
2017-01-30104.00104.00102.00103.0047900049425000
2017-01-27105.00105.00104.00104.0014300014964000
2017-01-26104.00105.00103.00104.0036600038062000
2017-01-25104.00105.00102.00103.0037600038863000
2017-01-24103.00104.00102.00103.0018000018535000
2017-01-23102.00104.00102.00104.0031300032221000
2017-01-20100.00103.00100.00103.0018700018979000
2017-01-19100.00101.00100.00101.0012900012927000
2017-01-18100.00100.0099.0099.0011500011457000
2017-01-17101.00101.0099.00100.0049500049520000
2017-01-16103.00103.00101.00101.0025500026004000
2017-01-13101.00102.00100.00102.0040100040604000
2017-01-12104.00104.00101.00102.0017900018307000
2017-01-11104.00104.00103.00103.0013300013719000
2017-01-10104.00106.00103.00103.0046400048194000
2017-01-06101.00102.00101.00101.0019000019192000
2017-01-05104.00104.00101.00102.0026700027391000
2017-01-04102.00103.00100.00103.0022300022714000
2016-12-30100.00101.00100.00101.0014400014509000
2016-12-29100.00101.0099.00101.0017700017764000
2016-12-2898.00101.0098.00101.0034600034416000
2016-12-27100.00100.0098.0098.0055200054682000
2016-12-26100.00101.00100.00100.0040800040844000
2016-12-22101.00102.00100.00100.0018900019024000
2016-12-21107.00107.00101.00102.0059800062146000
2016-12-20100.00107.00100.00107.0092800095379000
2016-12-19103.00103.0099.00100.0083000083184000
2016-12-16106.00106.00103.00104.0044200046134000
2016-12-15107.00107.00105.00106.0037000039126000
2016-12-14106.00107.00105.00107.0031600033482000
2016-12-13106.00107.00105.00106.0055100058504000
2016-12-12108.00108.00107.00108.0026500028558000
2016-12-09110.00110.00107.00108.0050400054825000
2016-12-08109.00110.00106.00107.0063300068219000
2016-12-07107.00108.00106.00108.0050600054239000
2016-12-06106.00107.00104.00106.0067700071461000
2016-12-05105.00105.00104.00105.0037500039198000
2016-12-02102.00105.00102.00104.001097000113293000
2016-12-01101.00102.00100.00101.0041500041986000
2016-11-30101.00101.0099.00100.0022600022613000
2016-11-2999.00102.0099.00100.0045100045101000
2016-11-2898.00100.0098.0099.0015500015275000
2016-11-25100.00103.0099.00100.0072800073248000
2016-11-2499.00101.0099.00100.0068300068260000
2016-11-22100.00101.0098.0098.0042700042516000
2016-11-2197.00103.0097.00101.001743000174195000
2016-11-1898.00100.0097.0097.0064700063911000
2016-11-1798.0099.0097.0098.0039700038904000
2016-11-1699.00100.0095.0097.001123000109590000
2016-11-1594.0098.0092.0097.001404000132803000
2016-11-1490.0097.0090.0095.001748000163654000
2016-11-1190.0090.0088.0089.0054400048655000
2016-11-1086.0090.0086.0090.0066900058965000
2016-11-0989.0089.0081.0083.0079600068133000
2016-11-0887.0088.0087.0088.0011800010294000
2016-11-0787.0088.0087.0087.0018200015847000
2016-11-0489.0089.0086.0086.0035900031348000
2016-11-0288.0092.0087.0089.001620000144841000
2016-11-0187.0088.0086.0087.0020400017713000
2016-10-3189.0089.0087.0087.0045100039460000
2016-10-2886.0089.0086.0088.0042200036973000
2016-10-2786.0086.0085.0086.001050008954000
2016-10-2685.0086.0085.0085.0018300015659000
2016-10-2588.0088.0085.0085.0050000043297000
2016-10-2484.0087.0084.0087.0042100035841000
2016-10-2184.0085.0083.0084.0040600034046000
2016-10-2082.0085.0082.0084.0078300065372000
2016-10-1981.0083.0081.0082.0039500032436000
2016-10-1884.0084.0080.0081.0094800077398000
2016-10-1786.0086.0083.0084.0088800074627000
2016-10-1487.0087.0085.0086.0049000042372000
2016-10-1388.0089.0087.0087.0040700035886000
2016-10-1288.0090.0088.0088.0058500051919000
2016-10-1189.0090.0087.0089.0080100071112000
2016-10-0786.0088.0085.0087.00112300097146000
2016-10-0690.0091.0086.0086.001770000155686000
2016-10-0591.0096.0087.0089.007309000665166000
2016-10-0480.0097.0080.0088.00147920001335677000
2016-10-0378.0079.0077.0078.0021600016836000
2016-09-3076.0078.0076.0077.001150008837000
2016-09-2977.0078.0077.0077.00850006587000
2016-09-2877.0079.0076.0076.0041000031712000
2016-09-2776.0078.0076.0078.0033400025736000
2016-09-2677.0077.0076.0076.00990007601000
2016-09-2375.0077.0075.0077.00870006657000
2016-09-2174.0076.0074.0076.0014700011016000
2016-09-2074.0075.0074.0075.00630004681000
2016-09-1674.0075.0074.0074.00510003779000
2016-09-1575.0075.0074.0075.00910006824000
2016-09-1476.0076.0075.0075.00370002796000
2016-09-1375.0076.0075.0076.001080008137000
2016-09-1275.0075.0074.0075.00880006577000
2016-09-0974.0078.0074.0075.0063400048041000
2016-09-0874.0074.0073.0074.00460003388000
2016-09-0774.0074.0074.0074.00320002368000
2016-09-0673.0074.0073.0074.00730005361000
2016-09-0573.0074.0073.0073.00880006445000
2016-09-0274.0074.0073.0073.001150008424000
2016-09-0174.0075.0074.0074.001260009331000
2016-08-3173.0075.0073.0074.001070007914000
2016-08-3073.0073.0073.0073.00670004891000
2016-08-2974.0074.0072.0073.001180008658000
2016-08-2674.0074.0073.0073.00600004431000
2016-08-2573.0074.0073.0074.00890006504000
2016-08-2471.0072.0071.0072.00620004460000
2016-08-2371.0072.0071.0071.00860006138000
2016-08-2271.0073.0071.0071.00870006242000
2016-08-1971.0072.0071.0071.00880006295000
2016-08-1871.0072.0071.0071.00430003062000
2016-08-1772.0073.0072.0072.001130008140000
2016-08-1673.0074.0072.0072.001220008897000
2016-08-1575.0075.0073.0073.001070007934000
2016-08-1275.0076.0074.0075.001180008789000
2016-08-1074.0077.0074.0074.0026800020153000
2016-08-0974.0076.0073.0073.001270009407000
2016-08-0874.0074.0072.0074.00660004858000
2016-08-0573.0073.0072.0072.00380002749000
2016-08-0472.0073.0072.0072.00630004562000
2016-08-0373.0073.0072.0072.00630004543000
2016-08-0273.0074.0073.0073.00900006617000
2016-08-0172.0074.0072.0073.00730005359000
2016-07-2974.0075.0073.0073.00450003322000
2016-07-2876.0076.0073.0074.0016600012314000
2016-07-2774.0076.0074.0076.00740005550000
2016-07-2675.0075.0073.0074.0016100011951000
2016-07-2578.0080.0075.0075.0043200033294000
2016-07-2273.0077.0072.0075.0037800028222000
2016-07-2172.0073.0072.0073.00830005989000
2016-07-2072.0072.0071.0072.0019500013857000
2016-07-1972.0073.0071.0072.001130008108000
2016-07-1571.0072.0071.0072.00800005685000
2016-07-1470.0071.0070.0071.0014400010138000
2016-07-1372.0073.0070.0071.0043500030884000
2016-07-1272.0072.0071.0072.00390002802000
2016-07-1171.0072.0071.0071.001290009216000
2016-07-0872.0072.0071.0071.00350002502000
2016-07-0772.0072.0071.0072.00980006998000
2016-07-0672.0073.0071.0072.0017500012555000
2016-07-0571.0072.0070.0072.001260008962000
2016-07-0470.0071.0070.0071.00340002400000
2016-07-0171.0071.0070.0070.00400002811000
2016-06-3072.0072.0070.0071.0017400012309000
2016-06-2971.0071.0070.0071.00590004166000
2016-06-2870.0071.0068.0070.00770005362000
2016-06-2772.0072.0069.0070.0022200015797000
2016-06-2469.0071.0067.0069.0016100010984000
2016-06-2371.0072.0069.0071.0020100014180000
2016-06-2271.0072.0071.0072.00290002074000
2016-06-2171.0072.0071.0072.00650004631000
2016-06-2072.0072.0071.0072.00600004291000
2016-06-1771.0072.0070.0071.0018400013005000
2016-06-1671.0072.0068.0071.0038700027178000
2016-06-1572.0072.0070.0071.0019300013811000
2016-06-1473.0074.0072.0072.001210008790000
2016-06-1374.0075.0073.0073.0015200011171000
2016-06-1075.0075.0074.0074.001040007785000
2016-06-0975.0075.0074.0075.00530003948000
2016-06-0874.0075.0074.0075.00460003437000
2016-06-0773.0075.0073.0074.001130008315000
2016-06-0674.0076.0074.0075.001260009434000
2016-06-0375.0076.0074.0075.00680005098000
2016-06-0275.0076.0075.0075.00520003920000
2016-06-0175.0076.0075.0076.001280009653000
2016-05-3175.0076.0075.0075.0014100010591000
2016-05-3076.0076.0075.0075.0015900012028000
2016-05-2775.0075.0074.0075.00380002841000
2016-05-2676.0076.0075.0075.00320002412000
2016-05-2576.0076.0075.0076.00950007175000

   ※ 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