[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 
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
2016-05-2475.0075.0074.0075.00370002761000
2016-05-2374.0075.0073.0075.00630004668000
2016-05-2075.0075.0074.0074.0013900010343000
2016-05-1975.0076.0075.0075.00220001652000
2016-05-1877.0077.0075.0076.00990007531000
2016-05-1776.0077.0076.0077.00470003602000
2016-05-1676.0077.0075.0077.00450003424000
2016-05-1378.0078.0075.0075.00800006138000
2016-05-1277.0077.0076.0077.00330002521000
2016-05-1176.0078.0076.0077.001020007837000
2016-05-1074.0075.0073.0075.00570004225000
2016-05-0974.0075.0073.0074.00850006243000
2016-05-0673.0074.0073.0073.00870006352000
2016-05-0274.0075.0073.0073.0027300020137000
2016-04-2878.0079.0075.0077.0022100017098000
2016-04-2779.0079.0077.0077.0017700013794000
2016-04-2677.0077.0076.0077.00570004379000
2016-04-2578.0078.0076.0077.0015800012235000
2016-04-2276.0076.0075.0076.00430003262000
2016-04-2173.0076.0072.0075.0028900021577000
2016-04-2073.0074.0072.0072.001270009207000
2016-04-1972.0074.0071.0073.0019900014449000
2016-04-1870.0071.0070.0071.00330002331000
2016-04-1571.0072.0070.0071.001200008514000
2016-04-1473.0073.0071.0072.0015200010960000
2016-04-1372.0073.0071.0072.001050007552000
2016-04-1270.0073.0070.0071.0038800027465000
2016-04-1171.0072.0066.0070.0059000040623000
2016-04-0869.0072.0069.0071.0017800012510000
2016-04-0771.0071.0069.0070.001400009894000
2016-04-0670.0072.0070.0071.001050007458000
2016-04-0575.0075.0070.0070.0020300014658000
2016-04-0476.0077.0074.0075.0013400010098000
2016-04-0178.0078.0076.0076.001030007873000
2016-03-3179.0079.0077.0077.0013800010721000
2016-03-3081.0081.0079.0079.00930007391000
2016-03-2979.0081.0079.0081.0012500010022000
2016-03-2878.0080.0077.0080.001070008378000
2016-03-2580.0080.0076.0078.0024800019413000
2016-03-2479.0080.0078.0079.00940007429000
2016-03-2380.0080.0079.0080.00930007409000
2016-03-2279.0080.0079.0080.00930007390000
2016-03-1880.0080.0078.0079.00570004491000
2016-03-1779.0081.0079.0080.00510004081000
2016-03-1680.0081.0079.0079.001230009854000
2016-03-1580.0081.0079.0080.0014200011337000
2016-03-1479.0080.0078.0080.00920007276000
2016-03-1177.0079.0077.0078.0019600015266000
2016-03-1078.0079.0078.0079.0013700010736000
2016-03-0977.0078.0076.0078.001090008394000
2016-03-0877.0078.0077.0077.00970007491000
2016-03-0777.0078.0076.0077.0020000015408000
2016-03-0477.0077.0075.0077.0026300020086000
2016-03-0377.0077.0076.0076.00720005500000
2016-03-0277.0078.0076.0077.00940007249000
2016-03-0177.0077.0076.0076.00470003588000
2016-02-2976.0078.0076.0076.0015100011556000
2016-02-2675.0076.0074.0076.00690005182000
2016-02-2575.0076.0075.0076.001230009275000
2016-02-2474.0075.0073.0073.0018300013568000
2016-02-2376.0076.0074.0074.00510003839000
2016-02-2274.0075.0074.0075.00550004117000
2016-02-1977.0077.0074.0074.00760005734000
2016-02-1875.0077.0075.0077.0017300013200000
2016-02-1773.0077.0073.0075.0017500013057000
2016-02-1676.0077.0072.0072.0025500019112000
2016-02-1570.0075.0069.0075.0031500022531000
2016-02-1270.0070.0063.0066.0053200035764000
2016-02-1073.0074.0069.0069.0025200017800000
2016-02-0976.0076.0071.0072.0024700018156000
2016-02-0876.0078.0076.0078.00960007374000
2016-02-0578.0078.0077.0077.0018600014367000
2016-02-0479.0080.0078.0079.001260009964000
2016-02-0381.0081.0079.0081.001220009794000
2016-02-0283.0084.0081.0084.0024300020126000
2016-02-0179.0084.0079.0084.0031700025646000
2016-01-2974.0080.0074.0079.0024700018968000
2016-01-2875.0077.0075.0076.00350002655000
2016-01-2774.0077.0074.0076.0015500011676000
2016-01-2675.0076.0074.0074.00700005237000
2016-01-2577.0077.0075.0075.0020800015741000
2016-01-2269.0074.0069.0074.0052600037222000
2016-01-2170.0070.0069.0069.0036900025678000
2016-01-2074.0074.0069.0069.0046000032682000
2016-01-1972.0074.0072.0072.001350009805000
2016-01-1873.0073.0071.0073.0019100013827000
2016-01-1577.0077.0074.0074.001080008102000
2016-01-1476.0077.0073.0074.0022700016972000
2016-01-1375.0077.0075.0077.0014100010765000
2016-01-1280.0080.0075.0075.0034000026176000
2016-01-0877.0078.0077.0077.001100008512000
2016-01-0779.0080.0078.0078.0012800010106000
2016-01-0680.0080.0078.0078.0021400016991000
2016-01-0579.0081.0078.0080.0019500015454000
2016-01-0477.0081.0077.0078.0049500038837000
2015-12-3077.0077.0076.0077.00880006754000
2015-12-2976.0077.0075.0076.0025500019276000
2015-12-2873.0077.0073.0076.0048200035968000
2015-12-2575.0075.0072.0073.001429000105277000
2015-12-2477.0078.0075.0075.001397000106166000
2015-12-2280.0080.0078.0079.0096300076649000
2015-12-2181.0082.0080.0081.0099400080137000
2015-12-1883.0083.0081.0081.0089500073713000
2015-12-1785.0085.0083.0083.0066600056035000
2015-12-1685.0086.0084.0084.0047700040450000
2015-12-1585.0086.0084.0084.0043400036765000
2015-12-1485.0086.0084.0084.0062000052612000
2015-12-1187.0087.0085.0087.0066300057314000
2015-12-1087.0087.0085.0085.0053100045785000
2015-12-0987.0087.0086.0086.0043900038111000
2015-12-0887.0088.0087.0088.0068200059477000
2015-12-0787.0088.0086.0086.0036300031551000
2015-12-0487.0088.0086.0087.0043600037834000
2015-12-0388.0088.0087.0087.0017100014966000
2015-12-0288.0089.0087.0088.0037200032570000
2015-12-0188.0089.0088.0089.0023100020394000
2015-11-3087.0089.0087.0089.0052600046164000
2015-11-2787.0088.0087.0087.0031600027545000
2015-11-2688.0089.0087.0088.0040500035650000

   ※ 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