[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 
2017-09-22106.00106.00104.00104.0038400040494000
2017-09-21108.00108.00106.00106.0045800049116000
2017-09-20108.00108.00107.00108.0031000033385000
2017-09-19106.00108.00106.00107.0057000060850000
2017-09-15103.00106.00103.00105.0065000067700000
2017-09-14109.00109.00103.00104.001336000142083000
2017-09-13108.00114.00105.00107.006440000710644000
2017-09-12101.00110.00100.00109.003249000342770000
2017-09-11100.00101.00100.00101.0026600026719000
2017-09-08101.00101.00100.00100.0026900027053000
2017-09-07100.00101.0099.00101.0052500052514000
2017-09-0698.00100.0098.00100.0037000036399000
2017-09-05100.00100.0099.0099.0027800027731000
2017-09-04102.00102.0099.0099.0068600068929000
2017-09-01103.00103.00101.00102.0029300029993000
2017-08-31102.00103.00101.00103.0027600028155000
2017-08-30100.00102.00100.00102.0031400031626000
2017-08-2999.00100.0099.00100.00780007733000
2017-08-28100.00100.0099.00100.0017800017727000
2017-08-25100.00100.0099.00100.0019000018980000
2017-08-2499.00100.0098.00100.0016900016759000
2017-08-23100.00100.0098.0099.0023600023417000
2017-08-2299.00100.0099.0099.0030200029956000
2017-08-21100.00100.0099.00100.0025800025665000
2017-08-1899.0099.0098.0099.0026700026426000
2017-08-17101.00101.0099.00100.0012300012380000
2017-08-1698.00101.0098.00101.0036900036675000
2017-08-1599.00100.0098.0098.0032100031635000
2017-08-1498.0099.0098.0099.0028700028210000
2017-08-10102.00102.0098.0099.0067400067214000
2017-08-09103.00104.0099.00101.001447000146883000
2017-08-08107.00108.00106.00108.0049600053140000
2017-08-07106.00107.00106.00107.0072200076997000
2017-08-04106.00106.00105.00106.0036500038417000
2017-08-03105.00106.00105.00106.0031200032778000
2017-08-02104.00106.00104.00105.0037700039486000
2017-08-01105.00106.00103.00103.0033300034762000
2017-07-31105.00106.00105.00105.0016500017333000
2017-07-28106.00106.00103.00105.0058900061656000
2017-07-27106.00107.00105.00106.0049000052084000
2017-07-26106.00106.00104.00106.0037600039528000
2017-07-25103.00106.00103.00105.001225000128447000
2017-07-24104.00104.00103.00104.0024000024890000
2017-07-21104.00105.00101.00103.0051100052740000
2017-07-20101.00105.00100.00104.0079300081771000
2017-07-19100.00102.00100.00100.0049900050296000
2017-07-18100.00101.0099.00100.0021200021195000
2017-07-1499.00100.0099.0099.0012900012871000
2017-07-1399.00100.0099.0099.0017000016895000
2017-07-1299.00100.0099.0099.0034300034230000
2017-07-1198.00100.0098.0099.0047000046382000
2017-07-10100.00100.0097.0097.0054900054250000
2017-07-07100.00101.0099.0099.0025500025482000
2017-07-06100.00102.0098.0099.001138000113559000
2017-07-0598.00100.0098.00100.0049500048926000
2017-07-0497.0099.0097.0097.0031100030359000
2017-07-0398.0098.0097.0097.0017500017054000
2017-06-3096.0098.0096.0098.0022700022010000
2017-06-2997.0097.0096.0096.0018100017531000
2017-06-2896.0097.0096.0096.0013000012506000
2017-06-2796.0097.0096.0096.0014500013927000
2017-06-2697.0097.0096.0096.0018000017376000
2017-06-2396.0096.0095.0096.0018300017567000
2017-06-2296.0096.0095.0096.00430004110000
2017-06-2196.0096.0095.0095.0015500014800000
2017-06-2096.0096.0095.0096.00960009195000
2017-06-1995.0096.0095.0095.0021700020617000
2017-06-1695.0096.0094.0095.0029700028241000
2017-06-1595.0096.0095.0095.0010600010079000
2017-06-1495.0096.0095.0095.0022900021871000
2017-06-1395.0096.0095.0095.0026300024987000
2017-06-1297.0097.0095.0095.0011500011081000
2017-06-0996.0097.0096.0097.0028300027184000
2017-06-0894.0096.0094.0096.0021600020530000
2017-06-0796.0096.0094.0094.0053100050540000
2017-06-0697.0097.0096.0096.0013100012642000
2017-06-0597.0097.0096.0097.0011200010859000
2017-06-0297.0097.0096.0097.0023600022885000
2017-06-0197.0097.0096.0096.0015400014921000
2017-05-3195.0098.0094.0096.0041700040231000
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

   ※ 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